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: DBS VICKERS (HONG KONG) LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 150.400 390,690 +0 0.02% 58,759,776
2025-10-13 2025-10-09 149.800 390,690 +0 0.02% 58,525,362
2025-10-10 2025-10-08 119.000 390,690 +0 0.02% 46,492,110
2025-10-09 2025-10-06 120.200 390,690 +0 0.02% 46,960,938
2025-10-08 2025-10-03 119.300 390,690 +0 0.02% 46,609,317
2025-10-06 2025-10-02 120.400 390,690 +0 0.02% 47,039,076
2025-10-03 2025-09-30 118.500 390,690 +0 0.02% 46,296,765
2025-10-02 2025-09-29 117.400 390,690 +0 0.02% 45,867,006
2025-09-30 2025-09-26 118.200 390,690 +0 0.02% 46,179,558
2025-09-29 2025-09-25 114.500 390,690 +0 0.02% 44,734,005
2025-09-26 2025-09-24 118.200 390,690 +0 0.02% 46,179,558
2025-09-25 2025-09-23 117.900 390,690 +0 0.02% 46,062,351
2025-09-24 2025-09-22 117.000 390,690 +0 0.02% 45,710,730
2025-09-23 2025-09-19 118.400 390,690 -9,700 0.02% 46,257,696
2025-09-02 2025-08-29 111.400 400,390 -200 0.02% 44,603,446
2025-08-27 2025-08-25 113.200 400,590 +700 0.02% 45,346,788
2025-08-12 2025-08-08 115.798 399,890 +4,482 0.02% 46,306,356
2025-08-01 2025-07-30 115.090 395,408 +98 0.02% 45,507,427
2025-07-18 2025-07-16 124.495 395,310 +198 0.02% 49,214,199
2025-06-26 2025-06-24 118.933 395,112 -42,518 0.02% 46,991,803
2025-06-16 2025-06-12 115.494 437,630 +99 0.02% 50,543,785
2025-05-27 2025-05-23 110.235 437,531 +99 0.02% 48,231,403
2025-05-14 2025-05-12 113.776 437,432 +5,059 0.02% 49,769,372
2025-05-09 2025-05-07 112.958 432,373 -977 0.02% 48,839,866
2025-04-11 2025-04-09 95.973 433,350 +1,173 0.02% 41,589,956
2025-04-10 2025-04-08 96.741 432,177 +586 0.02% 41,809,022
2025-03-28 2025-03-26 108.047 431,591 +391 0.02% 46,631,901
2025-03-20 2025-03-18 111.014 431,200 -98 0.02% 47,869,106
2025-03-04 2025-02-28 114.870 431,298 +12,558 0.02% 49,543,198
2025-02-28 2025-02-26 115.818 418,740 -1,138 0.02% 48,497,822
2025-02-25 2025-02-21 112.552 419,878 -95 0.02% 47,257,905
2025-02-24 2025-02-20 109.811 419,973 +9,109 0.02% 46,117,864
2025-02-20 2025-02-18 110.233 410,864 -95 0.02% 45,290,787
2025-02-18 2025-02-14 107.388 410,959 -1,138 0.02% 44,131,915
2025-01-24 2025-01-22 99.589 412,097 +190 0.02% 41,040,379
2025-01-17 2025-01-15 97.850 411,907 +379 0.02% 40,305,209
2025-01-13 2025-01-09 97.165 411,528 +2,467 0.02% 39,986,225
2025-01-07 2025-01-03 99.905 409,061 -95 0.02% 40,867,353
2025-01-06 2025-01-02 99.642 409,156 +95 0.02% 40,769,046
2024-12-27 2024-12-20 96.269 409,061 +285 0.02% 39,380,092
2024-12-23 2024-12-19 96.954 408,776 +285 0.02% 39,632,668
2024-12-12 2024-12-10 101.802 408,491 +948 0.02% 41,585,288
2024-11-18 2024-11-14 96.269 407,543 +1,898 0.02% 39,233,955
2024-11-04 2024-10-31 100.221 405,645 +475 0.02% 40,654,324
2024-10-23 2024-10-21 104.558 405,170 +1,138 0.02% 42,363,728
2024-10-22 2024-10-18 104.291 404,032 +4,948 0.02% 42,136,974
2024-10-07 2024-10-03 107.119 399,084 +93 0.02% 42,749,284
2024-10-04 2024-10-02 109.892 398,991 -3,374 0.02% 43,846,117
2024-10-03 2024-09-30 104.291 402,365 -1,593 0.02% 41,963,121
2024-09-30 2024-09-26 104.558 403,958 +937 0.02% 42,237,004
2024-09-24 2024-09-20 100.930 403,021 -937 0.02% 40,677,067
2024-09-23 2024-09-19 99.223 403,958 -937 0.02% 40,082,055
2024-09-16 2024-09-12 95.436 404,895 +1,031 0.02% 38,641,464
2024-08-21 2024-08-19 98.050 403,864 -1,219 0.02% 39,598,749
2024-08-14 2024-08-12 99.347 405,083 +94 0.02% 40,243,762
2024-08-13 2024-08-09 98.969 404,989 +5,751 0.02% 40,081,191
2024-08-09 2024-08-07 98.212 399,238 +92 0.02% 39,209,910
2024-08-08 2024-08-06 97.023 399,146 +1,018 0.02% 38,726,235
2024-08-07 2024-08-05 96.320 398,128 +1,202 0.02% 38,347,713
2024-08-06 2024-08-02 98.104 396,926 +1,388 0.02% 38,939,935
2024-07-18 2024-07-16 108.536 395,538 +925 0.02% 42,930,008
2024-07-11 2024-07-09 107.076 394,613 -93 0.02% 42,253,716
2024-05-28 2024-05-24 119.022 394,706 -92 0.02% 46,978,602
2024-05-27 2024-05-23 121.400 394,798 +1,017 0.02% 47,928,489
2024-05-16 2024-05-13 119.469 393,781 +93 0.02% 47,044,453
2024-05-14 2024-05-10 119.250 393,688 +4,322 0.02% 46,947,280
2024-05-09 2024-05-07 115.862 389,366 -732 0.02% 45,112,552
2024-05-07 2024-05-03 114.769 390,098 -91 0.02% 44,770,973
2024-04-16 2024-04-12 107.664 390,189 -92 0.02% 42,009,234
2024-04-12 2024-04-10 108.975 390,281 -274 0.02% 42,531,047
2024-04-11 2024-04-09 102.800 390,555 -92 0.02% 40,148,979
2024-04-09 2024-04-05 98.592 390,647 -823 0.02% 38,514,524
2024-04-08 2024-04-03 97.827 391,470 -1,189 0.02% 38,296,142
2024-04-05 2024-04-02 98.537 392,659 +3,934 0.02% 38,691,431
2024-04-03 2024-03-28 93.618 388,725 +1,921 0.02% 36,391,784
2024-03-21 2024-03-19 94.219 386,804 -549 0.02% 36,444,478
2024-03-14 2024-03-12 96.242 387,353 +549 0.02% 37,279,475
2024-03-08 2024-03-06 93.400 386,804 -92 0.02% 36,127,385
2024-03-07 2024-03-05 93.290 386,896 +92 0.02% 36,093,689
2024-03-05 2024-03-01 100.763 386,804 +13,579 0.02% 38,975,460
2024-03-01 2024-02-28 101.273 373,225 -618 0.02% 37,797,457
2024-02-29 2024-02-27 101.669 373,843 +89 0.02% 38,008,265
2024-02-28 2024-02-26 101.499 373,754 +7,945 0.02% 37,935,708
2024-02-26 2024-02-22 103.085 365,809 +88 0.02% 37,709,443
2024-02-23 2024-02-21 101.159 365,721 -1,766 0.02% 36,996,079
2024-02-20 2024-02-16 93.909 367,487 +883 0.02% 34,510,468
2024-02-16 2024-02-14 91.757 366,604 -177 0.02% 33,638,495
2024-01-30 2024-01-26 94.476 366,781 -441 0.02% 34,651,913
2024-01-26 2024-01-24 94.532 367,222 +353 0.02% 34,714,376
2024-01-24 2024-01-22 89.775 366,869 +1,589 0.02% 32,935,527
2024-01-19 2024-01-17 92.323 365,280 +795 0.02% 33,723,904
2024-01-18 2024-01-16 94.306 364,485 +882 0.02% 34,373,063
2024-01-02 2023-12-28 103.651 363,603 -176 0.02% 37,687,982
2023-12-29 2023-12-27 101.952 363,779 -177 0.02% 37,088,090
2023-12-07 2023-12-05 96.118 363,956 +618 0.02% 34,982,840
2023-11-20 2023-11-16 100.933 363,338 +177 0.02% 36,672,698
2023-11-14 2023-11-10 98.271 363,161 +706 0.02% 35,688,067
2023-10-31 2023-10-27 102.915 362,455 -1,148 0.02% 37,302,107
2023-10-30 2023-10-26 100.706 363,603 +1,148 0.02% 36,617,067
2023-10-20 2023-10-18 107.730 362,455 -441 0.02% 39,047,115
2023-10-18 2023-10-16 110.166 362,896 +4,107 0.02% 39,978,701
2023-10-13 2023-10-11 110.509 358,789 +261 0.02% 39,649,578
2023-10-12 2023-10-10 110.223 358,528 +175 0.02% 39,518,037
2023-09-29 2023-09-27 109.536 358,353 -524 0.02% 39,252,394
2023-09-20 2023-09-18 110.280 358,877 +698 0.02% 39,577,064
2023-09-15 2023-09-13 110.796 358,179 +77,852 0.02% 39,684,765
2023-09-14 2023-09-12 110.051 280,327 +349 0.02% 30,850,309
2023-09-07 2023-09-05 113.317 279,978 -523 0.02% 31,726,153
2023-09-06 2023-09-04 115.952 280,501 -350 0.02% 32,524,613
2023-08-28 2023-08-24 112.400 280,851 +8,728 0.02% 31,567,646
2023-08-23 2023-08-21 113.030 272,123 +87 0.02% 30,758,103
2023-08-18 2023-08-16 118.129 272,036 +961 0.02% 32,135,293
2023-08-14 2023-08-10 123.065 271,075 +1,933 0.02% 33,359,896
2023-08-09 2023-08-07 125.033 269,142 +86 0.02% 33,651,714
2023-08-04 2023-08-02 128.391 269,056 +864 0.02% 34,544,283
2023-08-03 2023-08-01 133.948 268,192 -864 0.02% 35,923,706
2023-07-27 2023-07-25 133.716 269,056 +864 0.02% 35,977,139
2023-07-25 2023-07-21 133.253 268,192 -864 0.02% 35,737,412
2023-07-04 2023-06-30 129.085 269,056 +864 0.02% 34,731,178
2023-06-20 2023-06-16 131.401 268,192 -86 0.02% 35,240,628
2023-06-15 2023-06-13 132.095 268,278 -173 0.02% 35,438,282
2023-06-12 2023-06-08 130.127 268,451 +173 0.02% 34,932,792
2023-06-05 2023-06-01 121.097 268,278 +172 0.02% 32,487,680
2023-06-02 2023-05-31 121.213 268,106 +87 0.02% 32,497,891
2023-05-15 2023-05-11 133.155 268,019 +3,455 0.02% 35,688,193
2023-05-10 2023-05-08 134.558 264,564 +171 0.02% 35,599,289
2023-05-09 2023-05-05 133.623 264,393 +4,448 0.02% 35,329,008
2023-05-08 2023-05-04 133.272 259,945 +86 0.02% 34,643,485
2023-05-04 2023-05-02 135.260 259,859 +171 0.02% 35,148,466
2023-03-10 2023-03-08 145.080 259,688 +85 0.02% 37,675,491
2023-03-06 2023-03-02 152.948 259,603 +4,113 0.02% 39,705,633
2023-02-24 2023-02-22 156.272 255,490 -85 0.02% 39,926,050
2023-02-20 2023-02-16 146.891 255,575 +169 0.02% 37,541,759
2023-01-20 2023-01-18 151.998 255,406 +84 0.02% 38,821,080
2023-01-19 2023-01-17 151.166 255,322 +253 0.02% 38,596,080
2023-01-05 2023-01-03 154.254 255,069 +842 0.02% 39,345,347
2022-12-16 2022-12-14 152.235 254,227 +8,421 0.02% 38,702,253
2022-10-19 2022-10-17 141.190 245,806 +1,445 0.02% 34,705,361
2022-10-13 2022-10-11 141.787 244,361 -84 0.02% 34,647,286
2022-09-09 2022-09-07 144.057 244,445 -251 0.02% 35,213,977
2022-08-23 2022-08-19 150.627 244,696 -419 0.02% 36,857,729
2022-08-12 2022-08-10 152.293 245,115 +1,336 0.02% 37,329,303
2022-08-04 2022-08-02 149.891 243,779 +3,664 0.02% 36,540,258
2022-07-27 2022-07-25 155.296 240,115 +833 0.02% 37,288,813
2022-07-20 2022-07-18 154.095 239,282 +83 0.02% 36,872,062
2022-06-21 2022-06-17 165.264 239,199 -333 0.02% 39,531,067
2022-06-15 2022-06-13 160.700 239,532 +583 0.02% 38,492,879
2022-06-10 2022-06-08 164.304 238,949 +249 0.02% 39,260,159
2022-05-11 2022-05-06 169.114 238,700 +1,196 0.01% 40,367,452
2022-05-03 2022-04-28 169.597 237,504 +2,485 0.01% 40,279,867
2022-04-29 2022-04-27 169.114 235,019 +83 0.01% 39,744,944
2022-04-28 2022-04-26 175.029 234,936 -497 0.01% 41,120,497
2022-04-25 2022-04-21 185.892 235,433 -415 0.01% 43,765,192
2022-03-25 2022-03-23 179.374 235,848 -662 0.01% 42,305,008
2022-03-17 2022-03-15 171.769 236,510 -83 0.01% 40,625,170
2022-03-16 2022-03-14 173.821 236,593 -249 0.01% 41,124,929
2022-03-14 2022-03-10 168.148 236,842 +829 0.01% 39,824,526
2022-03-09 2022-03-07 162.958 236,013 +248 0.01% 38,460,106
2022-03-07 2022-03-03 172.280 235,765 +3,012 0.01% 40,617,666
2022-02-25 2022-02-23 185.241 232,753 +82 0.01% 43,115,414
2022-02-15 2022-02-11 205.416 232,671 -164 0.01% 47,794,308
2022-02-14 2022-02-10 201.625 232,835 +164 0.01% 46,945,456
2022-02-11 2022-02-09 201.136 232,671 -82 0.01% 46,798,594
2022-02-10 2022-02-08 198.080 232,753 -82 0.01% 46,103,611
2022-02-08 2022-02-04 194.656 232,835 -1,635 0.01% 45,322,720
2022-01-27 2022-01-25 191.110 234,470 -409 0.01% 44,809,583
2022-01-26 2022-01-24 190.988 234,879 -818 0.02% 44,859,028
2022-01-25 2022-01-21 190.621 235,697 -818 0.02% 44,928,799
2022-01-17 2022-01-13 189.887 236,515 -82 0.02% 44,911,213
2021-11-25 2021-11-23 176.071 236,597 +82 0.02% 41,657,804
2021-11-23 2021-11-19 175.093 236,515 +818 0.02% 41,412,014
2021-11-19 2021-11-17 177.293 235,697 +327 0.02% 41,787,530
2021-10-19 2021-10-15 182.683 235,370 +1,746 0.02% 42,998,197
2021-10-15 2021-10-11 176.894 233,624 -81 0.02% 41,326,619
2021-10-05 2021-09-30 164.575 233,705 +811 0.02% 38,462,052
2021-09-10 2021-09-08 171.350 232,894 +82 0.02% 39,906,479
2021-08-13 2021-08-11 183.423 232,812 +1,721 0.02% 42,703,180
2021-08-12 2021-08-10 182.803 231,091 -94,438 0.02% 42,244,113
2021-08-10 2021-08-06 182.307 325,529 +80 0.02% 59,346,061
2021-07-26 2021-07-22 188.015 325,449 -242 0.02% 61,189,372
2021-07-13 2021-07-09 189.256 325,691 +81 0.02% 61,639,062
2021-07-12 2021-07-08 189.753 325,610 +9,428 0.02% 61,785,368
2021-07-05 2021-06-30 192.483 316,182 +806 0.02% 60,859,637
2021-06-23 2021-06-21 187.643 315,376 +10,475 0.02% 59,178,077
2021-06-08 2021-06-04 197.695 304,901 +80 0.02% 60,277,474
2021-06-01 2021-05-28 205.017 304,821 +21,273 0.02% 62,493,572
2021-05-31 2021-05-27 199.309 283,548 +31,829 0.02% 56,513,545
2021-05-28 2021-05-26 200.550 251,719 +21,353 0.02% 50,482,142
2021-05-18 2021-05-14 198.316 230,366 -81 0.01% 45,685,205
2021-05-12 2021-05-10 201.667 230,447 +81 0.01% 46,473,442
2021-05-11 2021-05-07 202.793 230,366 -403 0.01% 46,716,554
2021-05-10 2021-05-06 200.294 230,769 +1,084 0.01% 46,221,591
2021-05-07 2021-05-05 196.545 229,685 -400 0.02% 45,143,503
2021-05-03 2021-04-29 191.922 230,085 -320 0.02% 44,158,410
2021-04-13 2021-04-09 192.047 230,405 -481 0.02% 44,248,614
2021-03-08 2021-03-04 193.487 230,886 +4,254 0.02% 44,673,487
2021-03-05 2021-03-03 190.814 226,632 -315 0.02% 43,244,565
2021-02-18 2021-02-16 193.360 226,947 -707 0.02% 43,882,452
2021-02-17 2021-02-11 186.104 227,654 -785 0.02% 42,367,352
2021-01-26 2021-01-22 183.176 228,439 +785 0.02% 41,844,628
2021-01-18 2021-01-14 185.850 227,654 -392 0.02% 42,309,394
2021-01-11 2021-01-07 184.322 228,046 -236 0.02% 42,033,900
2020-12-03 2020-12-01 169.683 228,282 +78 0.02% 38,735,618
2020-12-01 2020-11-27 175.157 228,204 -392 0.02% 39,971,491
2020-11-27 2020-11-25 174.393 228,596 -707 0.02% 39,865,559
2020-11-13 2020-11-11 171.847 229,303 -550 0.02% 39,405,076
2020-11-12 2020-11-10 167.774 229,853 -393 0.02% 38,563,306
2020-11-03 2020-10-30 151.735 230,246 -1,964 0.02% 34,936,309
2020-10-19 2020-10-15 144.861 232,210 +78 0.02% 33,638,130
2020-10-16 2020-10-14 149.323 232,132 -157 0.02% 34,662,683
2020-10-15 2020-10-12 150.733 232,289 +1,595 0.02% 35,013,635
2020-10-05 2020-09-29 144.709 230,694 +157 0.02% 33,383,470
2020-09-29 2020-09-25 143.812 230,537 +156 0.02% 33,153,908
2020-09-25 2020-09-23 146.119 230,381 +156 0.02% 33,662,994
2020-09-23 2020-09-21 150.220 230,225 +78 0.02% 34,584,486
2020-09-01 2020-08-28 158.295 230,147 -78 0.02% 36,431,203
2020-08-25 2020-08-21 154.963 230,225 -781 0.02% 35,676,317
2020-08-19 2020-08-17 158.808 231,006 -234 0.02% 36,685,615
2020-08-14 2020-08-12 162.801 231,240 +2,259 0.02% 37,645,988
2020-08-12 2020-08-10 152.093 228,981 -310 0.02% 34,826,484
2020-08-11 2020-08-07 152.093 229,291 +388 0.02% 34,873,633
2020-08-10 2020-08-06 154.028 228,903 +155 0.02% 35,257,555
2020-08-05 2020-08-03 152.738 228,748 -1,551 0.02% 34,938,591
2020-07-29 2020-07-27 158.027 230,299 -930 0.02% 36,393,558
2020-07-28 2020-07-24 160.349 231,229 -18,527 0.02% 37,077,446
2020-07-24 2020-07-22 164.478 249,756 +1,551 0.02% 41,079,249
2020-07-17 2020-07-15 166.929 248,205 -1,551 0.02% 41,432,504
2020-07-16 2020-07-14 166.542 249,756 +78 0.02% 41,594,753
2020-07-15 2020-07-13 166.413 249,678 +155 0.02% 41,549,554
2020-07-14 2020-07-10 166.671 249,523 +2,403 0.02% 41,588,138
2020-07-08 2020-07-06 175.572 247,120 +930 0.02% 43,387,278
2020-07-07 2020-07-03 171.702 246,190 +78 0.02% 42,271,226
2020-07-03 2020-06-30 167.832 246,112 +775 0.02% 41,305,365
2020-07-02 2020-06-29 167.703 245,337 -155 0.02% 41,143,647
2020-06-30 2020-06-26 171.057 245,492 -776 0.02% 41,993,033
2020-06-17 2020-06-15 166.800 246,268 +1,086 0.02% 41,077,394
2020-06-15 2020-06-11 169.896 245,182 -2,713 0.02% 41,655,345
2020-06-11 2020-06-09 178.668 247,895 +18,914 0.02% 44,290,840
2020-06-10 2020-06-08 179.829 228,981 +543 0.02% 41,177,370
2020-06-09 2020-06-05 173.895 228,438 +697 0.02% 39,724,151
2020-06-08 2020-06-04 160.349 227,741 +853 0.02% 36,518,147
2020-06-05 2020-06-03 160.607 226,888 +465 0.02% 36,439,907
2020-06-02 2020-05-29 152.093 226,423 +78 0.02% 34,437,429
2020-05-27 2020-05-25 153.899 226,345 +542 0.02% 34,834,351
2020-05-26 2020-05-22 159.962 225,803 +155 0.02% 36,120,003
2020-05-22 2020-05-20 173.895 225,648 -155 0.02% 39,238,985
2020-05-15 2020-05-13 172.476 225,803 +233 0.02% 38,945,519
2020-05-13 2020-05-11 178.826 225,570 +1,827 0.02% 40,337,836
2020-05-12 2020-05-08 175.835 223,743 +154 0.02% 39,341,843
2020-05-08 2020-05-06 174.664 223,589 +1,538 0.02% 39,053,054
2020-05-06 2020-05-04 171.803 222,051 +153 0.02% 38,149,083
2020-05-05 2020-04-29 177.526 221,898 -153 0.02% 39,392,595
2020-04-28 2020-04-24 172.193 222,051 +153 0.02% 38,235,720
2020-04-23 2020-04-21 174.274 221,898 +231 0.02% 38,671,119
2020-04-17 2020-04-15 178.306 221,667 -23,221 0.02% 39,524,561
2020-04-16 2020-04-14 180.517 244,888 -7,689 0.02% 44,206,438
2020-04-08 2020-04-06 180.517 252,577 -384 0.02% 45,594,433
2020-04-03 2020-04-01 165.561 252,961 +77 0.02% 41,880,372
2020-04-02 2020-03-31 172.323 252,884 -4,614 0.02% 43,577,849
2020-03-31 2020-03-27 173.104 257,498 -384 0.02% 44,573,883
2020-03-26 2020-03-24 169.462 257,882 -1,538 0.02% 43,701,264
2020-03-25 2020-03-23 162.699 259,420 +307 0.02% 42,207,470
2020-03-23 2020-03-19 168.292 259,113 -461 0.02% 43,606,581
2020-03-20 2020-03-18 172.844 259,574 +2,999 0.02% 44,865,729
2020-03-18 2020-03-16 172.193 256,575 +15,378 0.02% 44,180,525
2020-03-13 2020-03-11 185.849 241,197 +231 0.02% 44,826,278
2020-03-12 2020-03-10 186.239 240,966 -14,148 0.02% 44,877,364
2020-03-10 2020-03-06 191.312 255,114 +538 0.02% 48,806,259
2020-03-09 2020-03-05 196.124 254,576 +26,758 0.02% 49,928,366
2020-03-06 2020-03-04 194.043 227,818 -615 0.02% 44,206,427
2020-03-05 2020-03-03 202.106 228,433 -7,843 0.02% 46,167,718
2020-03-03 2020-02-28 216.694 236,276 +5,837 0.02% 51,199,562
2020-03-02 2020-02-27 217.894 230,439 -749 0.02% 50,211,282
2020-02-20 2020-02-18 218.561 231,188 -3,750 0.02% 50,528,629
2020-02-11 2020-02-07 217.227 234,938 -375 0.02% 51,034,942
2020-02-05 2020-02-03 209.626 235,313 +75 0.02% 49,327,799
2020-02-04 2020-01-31 210.960 235,238 +750 0.02% 49,625,767
2020-02-03 2020-01-30 211.227 234,488 +525 0.02% 49,530,085
2020-01-31 2020-01-29 214.694 233,963 -300 0.02% 50,230,365
2020-01-21 2020-01-17 231.362 234,263 +300 0.02% 54,199,646
2020-01-03 2019-12-31 214.694 233,963 +375 0.02% 50,230,365
2019-12-09 2019-12-05 210.826 233,588 +300 0.02% 49,246,534
2019-12-06 2019-12-04 208.826 233,288 +3,749 0.02% 48,716,652
2019-11-27 2019-11-25 217.227 229,539 -375 0.02% 49,862,132
2019-11-18 2019-11-14 213.093 229,914 +150 0.02% 48,993,162
2019-11-11 2019-11-07 228.162 229,764 -150 0.02% 52,423,410
2019-10-28 2019-10-24 223.495 229,914 -12,823 0.02% 51,384,567
2019-10-15 2019-10-11 219.901 242,737 +2,068 0.02% 53,378,147
2019-10-14 2019-10-10 212.504 240,669 +149 0.02% 51,143,093
2019-10-11 2019-10-09 214.925 240,520 +149 0.02% 51,693,712
2019-10-10 2019-10-08 222.188 240,371 -5,874 0.02% 53,407,453
2019-09-27 2019-09-25 227.702 246,245 +446 0.02% 56,070,462
2019-09-18 2019-09-16 238.596 245,799 -966 0.02% 58,646,686
2019-09-17 2019-09-13 240.748 246,765 +966 0.02% 59,408,193
2019-09-09 2019-09-05 225.953 245,799 -446 0.02% 55,539,139
2019-09-06 2019-09-04 230.930 246,245 -74 0.02% 56,865,317
2019-09-04 2019-09-02 216.270 246,319 -149 0.02% 53,271,351
2019-09-03 2019-08-30 220.036 246,468 +595 0.02% 54,231,747
2019-08-29 2019-08-27 224.474 245,873 +74 0.02% 55,192,101
2019-08-26 2019-08-22 227.029 245,799 +223 0.02% 55,803,611
2019-08-19 2019-08-15 229.735 245,576 -372 0.02% 56,417,418
2019-08-16 2019-08-14 224.175 245,948 +2,033 0.02% 55,135,336
2019-08-14 2019-08-12 231.227 243,915 +1,475 0.02% 56,399,697
2019-08-07 2019-08-05 237.194 242,440 -1,254 0.02% 57,505,312
2019-08-05 2019-08-01 250.620 243,694 +443 0.02% 61,074,607
2019-07-18 2019-07-16 264.589 243,251 -148 0.02% 64,361,444
2019-06-26 2019-06-24 264.995 243,399 -1,032 0.02% 64,499,630
2019-06-25 2019-06-21 265.809 244,431 -2,248 0.02% 64,972,000
2019-06-20 2019-06-18 264.317 246,679 +6,563 0.02% 65,201,546
2019-06-10 2019-06-05 262.961 240,116 -369 0.02% 63,141,193
2019-05-17 2019-05-15 279.103 240,485 +1,639 0.02% 67,120,168
2019-05-07 2019-05-03 290.300 238,846 -146 0.02% 69,337,053
2019-04-18 2019-04-16 278.830 238,992 -1,465 0.02% 66,638,199
2019-04-16 2019-04-12 271.457 240,457 -73 0.02% 65,273,658
2019-04-09 2019-04-04 270.910 240,530 +1,318 0.02% 65,162,099
2019-03-21 2019-03-19 262.171 239,212 +73 0.02% 62,714,554
2019-03-07 2019-03-05 259.714 239,139 -439 0.02% 62,107,646
2019-03-06 2019-03-04 262.171 239,578 +586 0.02% 62,810,509
2019-03-04 2019-02-28 270.583 238,992 +4,414 0.02% 64,667,190
2019-03-01 2019-02-27 271.000 234,578 -431 0.02% 63,570,737
2019-02-25 2019-02-21 264.045 235,009 -4,600 0.02% 62,052,848
2019-02-21 2019-02-19 259.036 239,609 -1,150 0.02% 62,067,438
2019-02-19 2019-02-15 254.167 240,759 +1,150 0.02% 61,193,049
2019-02-13 2019-02-11 251.246 239,609 -23,003 0.02% 60,200,748
2019-02-12 2019-02-08 249.437 262,612 -1,797 0.02% 65,505,215
2019-02-08 2019-01-31 249.855 264,409 +719 0.02% 66,063,805
2019-02-01 2019-01-30 249.715 263,690 -2,156 0.02% 65,847,476
2019-01-25 2019-01-23 246.238 265,846 +1,294 0.02% 65,461,268
2019-01-24 2019-01-22 245.681 264,552 -6,110 0.02% 64,995,422
2019-01-17 2019-01-15 243.455 270,662 +72 0.02% 65,894,073
2019-01-15 2019-01-11 243.455 270,590 -4,026 0.02% 65,876,544
2019-01-14 2019-01-10 241.508 274,616 -8,626 0.02% 66,321,841
2019-01-11 2019-01-09 242.899 283,242 -9,344 0.02% 68,799,124
2019-01-10 2019-01-08 237.334 292,586 +23,721 0.02% 69,440,619
2019-01-09 2019-01-07 234.691 268,865 +3,738 0.02% 63,100,147
2019-01-08 2019-01-04 233.439 265,127 -72 0.02% 61,890,919
2019-01-07 2019-01-03 233.856 265,199 +1,635 0.02% 62,018,408
2019-01-04 2019-01-02 240.673 263,564 -3,268 0.02% 63,432,702
2019-01-03 2018-12-31 244.568 266,832 -72 0.02% 65,258,607
2019-01-02 2018-12-27 242.203 266,904 -1,509 0.02% 64,644,990
2018-12-28 2018-12-24 242.899 268,413 -1,510 0.02% 65,197,179
2018-12-27 2018-12-20 242.342 269,923 -1,940 0.02% 65,413,752
2018-12-21 2018-12-19 244.846 271,863 -863 0.02% 66,564,671
2018-12-20 2018-12-18 246.238 272,726 +144 0.02% 67,155,382
2018-12-19 2018-12-17 247.350 272,582 -4,098 0.02% 67,423,291
2018-12-18 2018-12-14 247.907 276,680 -2,444 0.02% 68,590,897
2018-12-17 2018-12-13 249.576 279,124 -143 0.02% 69,662,753
2018-12-13 2018-12-11 245.264 279,267 -1,438 0.02% 68,494,066
2018-12-12 2018-12-10 246.238 280,705 +503 0.02% 69,120,112
2018-12-10 2018-12-06 250.550 280,202 -215 0.02% 70,204,663
2018-12-07 2018-12-05 254.863 280,417 -10,495 0.02% 71,467,868
2018-12-05 2018-12-03 255.698 290,912 -2,157 0.02% 74,385,478
2018-12-04 2018-11-30 251.246 293,069 -5,750 0.02% 73,632,347
2018-12-03 2018-11-29 250.550 298,819 -1,438 0.02% 74,869,156
2018-11-30 2018-11-28 252.915 300,257 -4,274 0.02% 75,939,553
2018-11-29 2018-11-27 250.411 304,531 -21,133 0.02% 76,257,933
2018-11-28 2018-11-26 251.107 325,664 +216 0.02% 81,776,398
2018-11-26 2018-11-22 247.350 325,448 -647 0.02% 80,499,722
2018-11-23 2018-11-21 246.516 326,095 +143 0.02% 80,387,565
2018-11-20 2018-11-16 251.524 325,952 +17,971 0.02% 81,984,753
2018-11-16 2018-11-14 248.463 307,981 +287 0.02% 76,522,015
2018-11-15 2018-11-13 249.715 307,694 -13,370 0.02% 76,835,956
2018-11-14 2018-11-12 248.185 321,064 +288 0.02% 79,683,331
2018-11-13 2018-11-09 247.490 320,776 +6,254 0.02% 79,388,726
2018-11-12 2018-11-08 254.863 314,522 -3,379 0.02% 80,159,964
2018-11-08 2018-11-06 257.923 317,901 -1,078 0.02% 81,994,107
2018-11-07 2018-11-05 259.593 318,979 +287 0.02% 82,804,654
2018-11-06 2018-11-02 267.522 318,692 -359 0.02% 85,257,278
2018-11-05 2018-11-01 257.645 319,051 -169,282 0.02% 82,201,948
2018-11-02 2018-10-31 255.419 488,333 -1,581 0.04% 124,729,668
2018-11-01 2018-10-30 253.333 489,914 -25,590 0.04% 124,111,154
2018-10-31 2018-10-29 264.045 515,504 -4,313 0.04% 136,116,027
2018-10-30 2018-10-26 263.766 519,817 -1,366 0.04% 137,110,220
2018-10-29 2018-10-25 270.861 521,183 -5,182 0.04% 141,168,308
2018-10-26 2018-10-24 276.287 526,365 +287 0.04% 145,427,743
2018-10-25 2018-10-23 273.922 526,078 -359 0.04% 144,104,278
2018-10-24 2018-10-22 282.965 526,437 -1,007 0.04% 148,962,987
2018-10-23 2018-10-19 279.626 527,444 -5,103 0.04% 147,486,894
2018-10-22 2018-10-18 281.017 532,547 -863 0.04% 149,654,689
2018-10-19 2018-10-16 282.408 533,410 -5,247 0.04% 150,639,272
2018-10-18 2018-10-15 282.686 538,657 -13,514 0.04% 152,270,940
2018-10-16 2018-10-12 286.454 552,171 +72 0.04% 158,171,594
2018-10-15 2018-10-11 286.454 552,099 -135,215 0.04% 158,150,969
2018-10-12 2018-10-10 294.574 687,314 -40,355 0.05% 202,465,110
2018-10-11 2018-10-09 294.294 727,669 -279,772 0.05% 214,148,903
2018-10-10 2018-10-08 294.294 1,007,441 -5,643 0.07% 296,484,232
2018-10-09 2018-10-05 293.454 1,013,084 -4,643 0.07% 297,293,903
2018-10-08 2018-10-04 290.934 1,017,727 -25,529 0.07% 296,091,614
2018-10-05 2018-10-03 294.014 1,043,256 -929 0.08% 306,732,260
2018-10-04 2018-10-02 292.894 1,044,185 -3,428 0.08% 305,835,855
2018-10-03 2018-09-28 297.655 1,047,613 -28,499 0.08% 311,826,778
2018-10-02 2018-09-27 298.775 1,076,112 +4,000 0.08% 321,514,939
2018-09-28 2018-09-26 292.614 1,072,112 -500 0.08% 313,715,308
2018-09-27 2018-09-24 289.254 1,072,612 +1,072 0.08% 310,257,463
2018-09-26 2018-09-21 294.014 1,071,540 -5,929 0.08% 315,048,162
2018-09-24 2018-09-20 290.094 1,077,469 +1,786 0.08% 312,567,488
2018-09-21 2018-09-19 289.534 1,075,683 -7,857 0.08% 311,446,968
2018-09-19 2018-09-17 289.814 1,083,540 -1,928 0.08% 314,025,244
2018-09-18 2018-09-14 291.494 1,085,468 +357 0.08% 316,407,681
2018-09-17 2018-09-13 290.654 1,085,111 -429 0.08% 315,392,080
2018-09-14 2018-09-12 287.014 1,085,540 -6,857 0.08% 311,565,212
2018-09-13 2018-09-11 282.254 1,092,397 -1,428 0.08% 308,333,203
2018-09-12 2018-09-10 281.694 1,093,825 -929 0.08% 308,123,690
2018-09-11 2018-09-07 284.494 1,094,754 +9,286 0.08% 311,450,844
2018-09-10 2018-09-06 284.494 1,085,468 -13,428 0.08% 308,809,034
2018-09-07 2018-09-05 287.014 1,098,896 +428 0.08% 315,398,571
2018-09-06 2018-09-04 295.134 1,098,468 -419,765 0.08% 324,195,726
2018-09-05 2018-09-03 294.574 1,518,233 -8,687 0.11% 447,232,577
2018-09-04 2018-08-31 297.935 1,526,920 -6,071 0.11% 454,922,247
2018-09-03 2018-08-30 296.815 1,532,991 -4,392 0.11% 455,013,974
2018-08-31 2018-08-29 298.215 1,537,383 -8,571 0.11% 458,470,024
2018-08-30 2018-08-28 293.734 1,545,954 -3,500 0.11% 454,099,809
2018-08-29 2018-08-27 292.334 1,549,454 -143 0.11% 452,958,538
2018-08-28 2018-08-24 287.854 1,549,597 -19,285 0.11% 446,057,807
2018-08-27 2018-08-23 288.134 1,568,882 -106,209 0.11% 452,048,382
2018-08-24 2018-08-22 291.494 1,675,091 -10,214 0.12% 488,279,396
2018-08-23 2018-08-21 291.214 1,685,305 -6,142 0.12% 490,784,810
2018-08-21 2018-08-17 290.094 1,691,447 +714 0.12% 490,678,934
2018-08-20 2018-08-16 291.366 1,690,733 -5,714 0.12% 492,621,702
2018-08-17 2018-08-15 293.056 1,696,447 +10,380 0.12% 497,154,766
2018-08-16 2018-08-14 295.593 1,686,067 -32,791 0.12% 498,388,817
2018-08-15 2018-08-13 292.775 1,718,858 -496 0.13% 503,238,106
2018-08-14 2018-08-10 294.465 1,719,354 -2,130 0.13% 506,290,252
2018-08-10 2018-08-08 304.328 1,721,484 -3,690 0.13% 523,895,560
2018-08-09 2018-08-07 298.692 1,725,174 +12,704 0.13% 515,295,965
2018-08-08 2018-08-06 289.675 1,712,470 -5,905 0.13% 496,059,828
2018-08-07 2018-08-03 285.166 1,718,375 -8,432 0.13% 490,022,961
2018-08-06 2018-08-02 287.421 1,726,807 -3,833 0.13% 496,320,192
2018-08-03 2018-08-01 292.211 1,730,640 -4,654 0.13% 505,712,241
2018-08-02 2018-07-31 300.946 1,735,294 -7,808 0.13% 522,230,569
2018-08-01 2018-07-30 299.538 1,743,102 -12,726 0.13% 522,124,458
2018-07-31 2018-07-27 296.156 1,755,828 -16,893 0.13% 519,999,180
2018-07-30 2018-07-26 292.493 1,772,721 -11,097 0.13% 518,508,303
2018-07-27 2018-07-25 290.520 1,783,818 -6,530 0.13% 518,235,523
2018-07-26 2018-07-24 286.294 1,790,348 -142 0.13% 512,565,222
2018-07-25 2018-07-23 283.194 1,790,490 -2,910 0.13% 507,056,009
2018-07-23 2018-07-19 279.249 1,793,400 -1,420 0.13% 500,805,156
2018-07-20 2018-07-18 280.799 1,794,820 -14,905 0.13% 503,983,334
2018-07-19 2018-07-17 283.476 1,809,725 -9,085 0.13% 513,013,199
2018-07-18 2018-07-16 283.194 1,818,810 -2,200 0.13% 515,076,063
2018-07-17 2018-07-13 283.194 1,821,010 +8,659 0.13% 515,699,089
2018-07-16 2018-07-12 280.376 1,812,351 +1,278 0.13% 508,139,978
2018-07-13 2018-07-11 279.953 1,811,073 -1,846 0.13% 507,016,157
2018-07-12 2018-07-10 280.658 1,812,919 +35,701 0.13% 508,810,085
2018-07-11 2018-07-09 277.840 1,777,218 +1,420 0.13% 493,782,382
2018-07-10 2018-07-06 274.740 1,775,798 -18,596 0.13% 487,883,522
2018-07-09 2018-07-05 275.445 1,794,394 -7,878 0.13% 494,256,679
2018-07-06 2018-07-04 275.445 1,802,272 -2,555 0.13% 496,426,634
2018-07-05 2018-07-03 276.713 1,804,827 -43,935 0.13% 499,418,975
2018-07-04 2018-06-29 276.431 1,848,762 +6,956 0.14% 511,055,404
2018-07-03 2018-06-28 276.854 1,841,806 +1,987 0.14% 509,911,039
2018-06-29 2018-06-27 276.713 1,839,819 -71 0.14% 509,101,714
2018-06-28 2018-06-26 276.713 1,839,890 +10,789 0.14% 509,121,361
2018-06-27 2018-06-25 274.036 1,829,101 +284 0.13% 501,239,478
2018-06-26 2018-06-22 274.318 1,828,817 +8,588 0.13% 501,676,985
2018-06-25 2018-06-21 272.909 1,820,229 +3,904 0.13% 496,756,578
2018-06-22 2018-06-20 273.895 1,816,325 +11,711 0.13% 497,482,488
2018-06-21 2018-06-19 274.740 1,804,614 +4,684 0.13% 495,800,442
2018-06-20 2018-06-15 279.390 1,799,930 +568 0.13% 502,882,249
2018-06-19 2018-06-14 278.826 1,799,362 +2,839 0.13% 501,709,489
2018-06-14 2018-06-12 284.603 1,796,523 -568 0.13% 511,295,685
2018-06-13 2018-06-11 285.730 1,797,091 -12,989 0.13% 513,482,913
2018-06-12 2018-06-08 282.067 1,810,080 +3,549 0.13% 510,563,565
2018-06-11 2018-06-07 284.039 1,806,531 -6,388 0.13% 513,125,884
2018-06-08 2018-06-06 278.545 1,812,919 +426 0.13% 504,978,684
2018-06-07 2018-06-05 277.136 1,812,493 +2,129 0.13% 502,306,357
2018-06-06 2018-06-04 275.727 1,810,364 +1,065 0.13% 499,165,667
2018-06-05 2018-06-01 272.345 1,809,299 +1,278 0.13% 492,754,017
2018-06-04 2018-05-31 276.572 1,808,021 +14,834 0.13% 500,048,060
2018-06-01 2018-05-30 273.191 1,793,187 -9,156 0.13% 489,881,870
2018-05-30 2018-05-28 276.008 1,802,343 +284 0.13% 497,461,937
2018-05-29 2018-05-25 275.445 1,802,059 +568 0.13% 496,367,964
2018-05-28 2018-05-24 276.008 1,801,491 +1,064 0.13% 497,226,778
2018-05-25 2018-05-23 277.277 1,800,427 +1,633 0.13% 499,216,105
2018-05-24 2018-05-21 281.362 1,798,794 +8,020 0.13% 506,112,975
2018-05-23 2018-05-18 277.840 1,790,774 +12,705 0.13% 497,548,782
2018-05-21 2018-05-17 276.008 1,778,069 +11,640 0.13% 490,762,107
2018-05-18 2018-05-16 280.811 1,766,429 +1,632 0.13% 496,032,558
2018-05-17 2018-05-15 284.782 1,764,797 +12,292 0.13% 502,582,395
2018-05-16 2018-05-14 288.186 1,752,505 -6,230 0.13% 505,046,977
2018-05-14 2018-05-10 284.215 1,758,735 +9,448 0.13% 499,858,326
2018-05-11 2018-05-09 278.684 1,749,287 +1,411 0.13% 487,497,542
2018-05-10 2018-05-08 280.102 1,747,876 +3,525 0.13% 489,583,222
2018-05-08 2018-05-04 278.684 1,744,351 +5,006 0.13% 486,121,960
2018-05-07 2018-05-03 284.782 1,739,345 +494 0.13% 495,334,124
2018-05-04 2018-05-02 286.768 1,738,851 -6,346 0.13% 498,645,986
2018-05-03 2018-04-30 283.080 1,745,197 -4,936 0.13% 494,030,545
2018-05-02 2018-04-27 277.407 1,750,133 -2,256 0.13% 485,499,415
2018-04-30 2018-04-26 274.996 1,752,389 +2,256 0.13% 481,900,231
2018-04-27 2018-04-25 273.011 1,750,133 +3,949 0.13% 477,804,895
2018-04-26 2018-04-24 273.294 1,746,184 +1,481 0.13% 477,222,076
2018-04-25 2018-04-23 272.585 1,744,703 +282 0.13% 475,580,126
2018-04-24 2018-04-20 275.563 1,744,421 +4,865 0.13% 480,698,662
2018-04-23 2018-04-19 275.280 1,739,556 -1,551 0.13% 478,864,626
2018-04-20 2018-04-18 274.003 1,741,107 +3,314 0.13% 477,069,212
2018-04-19 2018-04-17 272.727 1,737,793 +564 0.13% 473,943,023
2018-04-18 2018-04-16 268.330 1,737,229 -11,000 0.13% 466,151,418
2018-04-17 2018-04-13 269.181 1,748,229 -18,192 0.13% 470,590,694
2018-04-16 2018-04-12 267.905 1,766,421 +706 0.13% 473,232,959
2018-04-13 2018-04-11 267.621 1,765,715 -2,539 0.13% 472,542,977
2018-04-12 2018-04-10 264.643 1,768,254 -141 0.13% 467,956,081
2018-04-11 2018-04-09 263.792 1,768,395 +2,891 0.13% 466,488,594
2018-04-10 2018-04-06 260.956 1,765,504 +423 0.13% 460,718,165
2018-04-09 2018-04-04 253.864 1,765,081 +282 0.13% 448,091,265
2018-04-06 2018-04-03 256.701 1,764,799 +141 0.13% 453,025,481
2018-04-04 2018-03-29 257.552 1,764,658 +705 0.13% 454,490,909
2018-04-03 2018-03-28 259.679 1,763,953 -18,191 0.13% 458,061,890
2018-03-28 2018-03-26 260.105 1,782,144 +282 0.13% 463,543,965
2018-03-27 2018-03-23 261.807 1,781,862 -47,242 0.13% 466,503,138
2018-03-26 2018-03-22 266.061 1,829,104 -2,045 0.14% 486,653,712
2018-03-21 2018-03-19 265.352 1,831,149 -1,199 0.14% 485,899,305
2018-03-20 2018-03-16 265.210 1,832,348 +1,199 0.14% 485,957,592
2018-03-16 2018-03-14 267.338 1,831,149 +2,045 0.14% 489,535,110
2018-03-15 2018-03-13 271.167 1,829,104 +5,063 0.14% 495,992,482
2018-03-14 2018-03-12 268.898 1,824,041 -5,359 0.14% 490,480,488
2018-03-13 2018-03-09 262.657 1,829,400 +141 0.14% 480,505,611
2018-03-12 2018-03-08 262.799 1,829,259 -494 0.14% 480,728,009
2018-03-09 2018-03-07 260.814 1,829,753 +564 0.14% 477,224,799
2018-03-08 2018-03-06 261.097 1,829,189 -12,339 0.14% 477,596,545
2018-03-07 2018-03-05 262.374 1,841,528 -39,486 0.14% 483,168,777
2018-03-06 2018-03-02 280.882 1,881,014 +2,327 0.14% 528,342,942
2018-03-05 2018-03-01 283.188 1,878,687 +35,433 0.14% 532,021,310
2018-03-02 2018-02-28 280.306 1,843,254 +62,242 0.14% 516,674,269
2018-03-01 2018-02-27 280.882 1,781,012 -15,474 0.13% 500,254,182
2018-02-28 2018-02-26 282.035 1,796,486 -1,596 0.14% 506,671,768
2018-02-27 2018-02-23 282.900 1,798,082 +3,539 0.14% 508,676,689
2018-02-26 2018-02-22 280.882 1,794,543 +18,665 0.14% 504,054,796
2018-02-23 2018-02-21 277.423 1,775,878 +8,813 0.13% 492,669,757
2018-02-22 2018-02-20 272.667 1,767,065 +9,228 0.13% 481,820,973
2018-02-21 2018-02-15 277.135 1,757,837 +38,233 0.13% 487,158,101
2018-02-20 2018-02-13 256.094 1,719,604 +972 0.13% 440,380,335
2018-02-13 2018-02-09 255.085 1,718,632 -4,580 0.13% 438,397,636
2018-02-12 2018-02-08 258.976 1,723,212 +1,041 0.13% 446,271,169
2018-02-09 2018-02-07 252.203 1,722,171 +1,804 0.13% 434,336,536
2018-02-08 2018-02-06 255.229 1,720,367 +1,735 0.13% 439,088,141
2018-02-07 2018-02-05 263.012 1,718,632 +2,637 0.13% 452,020,161
2018-02-05 2018-02-01 267.191 1,715,995 -70 0.13% 458,498,364
2018-02-02 2018-01-31 268.344 1,716,065 -11,379 0.13% 460,495,567
2018-02-01 2018-01-30 270.362 1,727,444 +11,865 0.13% 467,034,383
2018-01-31 2018-01-29 269.785 1,715,579 -4,944 0.13% 462,837,574
2018-01-30 2018-01-26 268.056 1,720,523 +2,914 0.13% 461,195,934
2018-01-26 2018-01-24 269.353 1,717,609 +833 0.13% 462,642,633
2018-01-24 2018-01-22 272.235 1,716,776 +3,998 0.13% 467,366,559
2018-01-23 2018-01-19 273.100 1,712,778 +139 0.13% 467,759,195
2018-01-22 2018-01-18 275.261 1,712,639 +833 0.13% 471,423,513
2018-01-17 2018-01-15 274.685 1,711,806 +1,127 0.13% 470,207,426
2018-01-12 2018-01-10 276.847 1,710,679 -3,261 0.13% 473,595,898
2018-01-11 2018-01-09 276.414 1,713,940 +1,735 0.13% 473,757,677
2018-01-10 2018-01-08 276.847 1,712,205 -347 0.13% 474,018,366
2018-01-09 2018-01-05 279.585 1,712,552 +485 0.13% 478,803,747
2018-01-08 2018-01-04 279.008 1,712,067 -2,151 0.13% 477,681,203
2018-01-04 2018-01-02 280.306 1,714,218 -6,938 0.13% 480,504,766
2018-01-02 2017-12-28 279.873 1,721,156 -486 0.13% 481,705,388
2017-12-29 2017-12-27 277.423 1,721,642 -694 0.13% 477,623,433
2017-12-28 2017-12-22 276.414 1,722,336 -2,776 0.13% 476,078,452
2017-12-27 2017-12-21 274.973 1,725,112 +70 0.13% 474,359,617
2017-12-22 2017-12-20 275.261 1,725,042 -3,470 0.13% 474,837,581
2017-12-21 2017-12-19 271.947 1,728,512 +694 0.13% 470,063,297
2017-12-20 2017-12-18 270.362 1,727,818 +1,388 0.13% 467,135,498
2017-12-19 2017-12-15 267.623 1,726,430 -69 0.13% 462,032,921
2017-12-18 2017-12-14 271.370 1,726,499 -3,747 0.13% 468,520,604
2017-12-15 2017-12-13 274.397 1,730,246 -9,923 0.13% 474,773,905
2017-12-14 2017-12-12 267.623 1,740,169 -15,404 0.13% 465,709,797
2017-12-12 2017-12-08 267.912 1,755,573 +139 0.13% 470,338,279
2017-12-08 2017-12-06 270.650 1,755,434 -9,229 0.13% 475,107,774
2017-12-07 2017-12-05 271.082 1,764,663 +13,114 0.13% 478,368,549
2017-12-06 2017-12-04 274.253 1,751,549 +20,817 0.13% 480,366,953
2017-12-05 2017-12-01 277.711 1,730,732 -29,074 0.13% 480,644,062
2017-12-04 2017-11-30 278.144 1,759,806 +28,241 0.13% 489,479,092
2017-12-01 2017-11-29 273.676 1,731,565 +4,857 0.13% 473,888,104
2017-11-27 2017-11-23 268.200 1,726,708 -138 0.13% 463,102,704
2017-11-24 2017-11-22 267.191 1,726,846 +20,816 0.13% 461,397,654
2017-11-23 2017-11-21 265.894 1,706,030 -69 0.13% 453,623,011
2017-11-16 2017-11-14 269.785 1,706,099 -11,449 0.13% 460,280,012
2017-11-15 2017-11-13 266.182 1,717,548 +69 0.13% 457,180,630
2017-11-14 2017-11-10 267.623 1,717,479 +416 0.13% 459,637,424
2017-11-13 2017-11-09 268.056 1,717,063 -1,596 0.13% 460,268,461
2017-11-09 2017-11-07 268.056 1,718,659 -1,387 0.13% 460,696,278
2017-11-08 2017-11-06 263.300 1,720,046 +2,081 0.13% 452,887,831
2017-11-03 2017-11-01 267.479 1,717,965 -5,273 0.13% 459,519,903
2017-10-27 2017-10-25 269.785 1,723,238 -416 0.13% 464,903,858
2017-10-19 2017-10-17 275.550 1,723,654 -4,605 0.13% 474,952,330
2017-10-17 2017-10-13 276.990 1,728,259 +10,785 0.13% 478,710,369
2017-10-16 2017-10-12 278.730 1,717,474 +344 0.13% 478,711,868
2017-10-11 2017-10-09 274.815 1,717,130 +138 0.13% 471,892,451
2017-10-09 2017-10-04 277.715 1,716,992 -689 0.13% 476,834,522
2017-10-06 2017-10-03 277.135 1,717,681 +689 0.13% 476,029,469
2017-10-04 2017-09-29 276.120 1,716,992 -1,172 0.13% 474,095,525
2017-10-03 2017-09-28 274.235 1,718,164 -1,655 0.13% 471,179,931
2017-09-29 2017-09-27 270.609 1,719,819 -414 0.13% 465,398,546
2017-09-28 2017-09-26 267.854 1,720,233 -1,379 0.13% 460,770,653
2017-09-27 2017-09-25 266.693 1,721,612 -551 0.13% 459,142,665
2017-09-25 2017-09-21 266.548 1,722,163 -69 0.13% 459,039,863
2017-09-22 2017-09-20 264.663 1,722,232 -1,379 0.13% 455,811,380
2017-09-14 2017-09-12 266.113 1,723,611 -345 0.13% 458,675,946
2017-09-13 2017-09-11 264.083 1,723,956 -2,483 0.13% 455,267,620
2017-09-12 2017-09-08 262.053 1,726,439 +1,380 0.13% 452,418,162
2017-09-11 2017-09-07 260.458 1,725,059 -1,380 0.13% 449,304,663
2017-09-08 2017-09-06 262.488 1,726,439 +345 0.13% 453,169,271
2017-09-01 2017-08-30 260.168 1,726,094 -1,034 0.13% 449,073,597
2017-08-31 2017-08-29 255.237 1,727,128 -414 0.13% 440,826,641
2017-08-30 2017-08-28 253.352 1,727,542 -4,827 0.13% 437,675,423
2017-08-25 2017-08-22 253.352 1,732,369 -4,827 0.13% 438,898,351
2017-08-18 2017-08-16 259.152 1,737,196 -1,792 0.13% 450,198,469
2017-08-17 2017-08-15 256.832 1,738,988 -5,517 0.13% 446,627,836
2017-08-16 2017-08-14 259.442 1,744,505 +4,206 0.13% 452,598,593
2017-08-15 2017-08-11 254.077 1,740,299 +8,620 0.13% 442,169,327
2017-08-14 2017-08-10 257.424 1,731,679 -276 0.13% 445,775,821
2017-08-11 2017-08-09 254.650 1,731,955 +11,789 0.13% 441,041,941
2017-08-10 2017-08-08 254.650 1,720,166 -959 0.13% 438,039,875
2017-08-09 2017-08-07 254.504 1,721,125 -1,301 0.13% 438,032,774
2017-08-07 2017-08-03 257.132 1,722,426 -411 0.13% 442,890,877
2017-08-04 2017-08-02 257.278 1,722,837 -2,877 0.13% 443,248,118
2017-08-03 2017-08-01 250.269 1,725,714 -5,273 0.13% 431,893,280
2017-08-02 2017-07-31 248.225 1,730,987 -2,808 0.13% 429,674,454
2017-08-01 2017-07-28 245.159 1,733,795 -15,341 0.13% 425,055,117
2017-07-31 2017-07-27 243.699 1,749,136 -7,328 0.13% 426,262,101
2017-07-28 2017-07-26 243.553 1,756,464 -10,889 0.13% 427,791,455
2017-07-27 2017-07-25 241.946 1,767,353 -35,202 0.13% 427,604,844
2017-07-24 2017-07-20 240.778 1,802,555 -3,562 0.14% 434,016,247
2017-07-21 2017-07-19 239.464 1,806,117 -2,739 0.14% 432,500,421
2017-07-20 2017-07-18 240.048 1,808,856 -21,025 0.14% 434,212,793
2017-07-19 2017-07-17 240.924 1,829,881 -11,506 0.14% 440,862,946
2017-07-18 2017-07-14 241.216 1,841,387 +959 0.14% 444,172,761
2017-07-14 2017-07-12 239.756 1,840,428 +6,095 0.14% 441,254,138
2017-07-13 2017-07-11 239.464 1,834,333 +7,534 0.14% 439,257,144
2017-07-12 2017-07-10 238.296 1,826,799 +15,614 0.14% 435,319,103
2017-07-11 2017-07-07 235.814 1,811,185 -6,437 0.14% 427,102,532
2017-07-10 2017-07-06 236.836 1,817,622 +2,054 0.14% 430,478,263
2017-07-07 2017-07-05 235.376 1,815,568 +6,370 0.14% 427,340,805
2017-07-06 2017-07-04 234.646 1,809,198 +821 0.14% 424,520,612
2017-07-05 2017-07-03 238.442 1,808,377 +22,121 0.14% 431,193,262
2017-07-04 2017-06-30 238.442 1,786,256 +9,452 0.14% 425,918,684
2017-07-03 2017-06-29 241.508 1,776,804 +24,723 0.14% 429,113,161
2017-06-30 2017-06-28 234.938 1,752,081 +1,712 0.13% 411,630,011
2017-06-29 2017-06-27 234.646 1,750,369 -3,972 0.13% 410,716,638
2017-06-28 2017-06-26 235.230 1,754,341 +274 0.13% 412,673,290
2017-06-27 2017-06-23 234.354 1,754,067 +822 0.13% 411,072,118
2017-06-26 2017-06-22 234.208 1,753,245 +1,233 0.13% 410,623,480
2017-06-23 2017-06-21 235.230 1,752,012 +3,150 0.13% 412,125,439
2017-06-22 2017-06-20 235.668 1,748,862 +1,370 0.13% 412,150,545
2017-06-21 2017-06-19 237.420 1,747,492 +7,533 0.13% 414,889,596
2017-06-20 2017-06-16 235.668 1,739,959 -18,217 0.13% 410,052,394
2017-06-19 2017-06-15 237.128 1,758,176 -6,027 0.13% 416,912,752
2017-06-16 2017-06-14 237.274 1,764,203 +4,315 0.13% 418,599,522
2017-06-15 2017-06-13 238.880 1,759,888 +4,794 0.13% 420,402,351
2017-06-14 2017-06-12 237.274 1,755,094 -9,040 0.13% 416,438,193
2017-06-13 2017-06-09 239.318 1,764,134 +4,999 0.13% 422,189,405
2017-06-12 2017-06-08 237.712 1,759,135 +4,726 0.13% 418,167,596
2017-06-09 2017-06-07 237.566 1,754,409 -343 0.13% 416,787,999
2017-06-07 2017-06-05 239.318 1,754,752 +1,575 0.13% 419,944,121
2017-06-06 2017-06-02 240.924 1,753,177 +12,944 0.13% 422,383,082
2017-06-05 2017-06-01 240.924 1,740,233 +2,397 0.13% 419,264,557
2017-06-02 2017-05-31 240.194 1,737,836 -28,969 0.13% 417,418,313
2017-06-01 2017-05-29 239.026 1,766,805 +3,561 0.13% 422,312,664
2017-05-31 2017-05-26 239.464 1,763,244 -685 0.13% 422,233,871
2017-05-29 2017-05-25 238.150 1,763,929 -6,643 0.13% 420,079,867
2017-05-26 2017-05-24 238.150 1,770,572 +20,614 0.14% 421,661,898
2017-05-25 2017-05-23 235.668 1,749,958 +7,054 0.13% 412,408,837
2017-05-23 2017-05-19 236.398 1,742,904 -4,177 0.13% 412,018,884
2017-05-22 2017-05-18 238.734 1,747,081 +137 0.13% 417,087,913
2017-05-19 2017-05-17 237.420 1,746,944 -2,055 0.13% 414,759,489
2017-05-18 2017-05-16 243.127 1,748,999 -8,150 0.13% 425,229,606
2017-05-17 2017-05-15 241.657 1,757,149 +4,258 0.13% 424,626,635
2017-05-16 2017-05-12 239.597 1,752,891 -3,332 0.13% 419,988,186
2017-05-15 2017-05-11 239.450 1,756,223 -4,759 0.14% 420,528,215
2017-05-12 2017-05-10 239.303 1,760,982 -17,473 0.14% 421,408,750
2017-05-11 2017-05-09 239.303 1,778,455 -32,907 0.14% 425,590,096
2017-05-10 2017-05-08 239.156 1,811,362 -39,094 0.14% 433,198,429
2017-05-09 2017-05-05 237.685 1,850,456 +6,391 0.14% 439,826,303
2017-05-08 2017-05-04 238.715 1,844,065 +15,774 0.14% 440,205,864
2017-05-04 2017-04-28 231.949 1,828,291 +5,439 0.14% 424,070,531
2017-05-02 2017-04-27 231.067 1,822,852 -3,078 0.14% 421,200,301
2017-04-28 2017-04-26 233.126 1,825,930 +136 0.14% 425,671,398
2017-04-27 2017-04-25 230.920 1,825,794 +2,040 0.14% 421,611,557
2017-04-26 2017-04-24 230.184 1,823,754 +4,895 0.14% 419,799,269
2017-04-24 2017-04-20 227.243 1,818,859 +1,632 0.14% 413,322,070
2017-04-21 2017-04-19 225.625 1,817,227 +9,246 0.14% 410,011,105
2017-04-20 2017-04-18 228.272 1,807,981 +1,292 0.14% 412,711,583
2017-04-19 2017-04-13 229.596 1,806,689 -544 0.14% 414,808,247
2017-04-18 2017-04-12 232.685 1,807,233 +1,360 0.14% 420,515,207
2017-04-13 2017-04-11 230.331 1,805,873 +2,379 0.14% 415,948,959
2017-04-12 2017-04-10 231.949 1,803,494 +2,244 0.14% 418,318,888
2017-04-11 2017-04-07 231.655 1,801,250 +4,215 0.14% 417,268,529
2017-04-10 2017-04-06 232.390 1,797,035 +3,332 0.14% 417,613,665
2017-04-07 2017-04-05 234.302 1,793,703 +544 0.14% 420,269,031
2017-04-06 2017-04-03 233.567 1,793,159 +20,600 0.14% 418,822,859
2017-04-05 2017-03-31 231.802 1,772,559 -1,631 0.14% 410,882,828
2017-04-03 2017-03-30 233.714 1,774,190 +1,495 0.14% 414,653,278
2017-03-31 2017-03-29 232.390 1,772,695 -2,515 0.14% 411,957,283
2017-03-30 2017-03-28 232.979 1,775,210 +10,606 0.14% 413,586,155
2017-03-29 2017-03-27 231.361 1,764,604 -3,263 0.14% 408,260,216
2017-03-28 2017-03-24 231.508 1,767,867 -5,575 0.14% 409,275,169
2017-03-27 2017-03-23 232.537 1,773,442 +5,439 0.14% 412,391,721
2017-03-24 2017-03-22 232.979 1,768,003 -25,904 0.14% 411,907,077
2017-03-23 2017-03-21 235.332 1,793,907 -16,658 0.14% 422,163,796
2017-03-22 2017-03-20 234.302 1,810,565 +2,584 0.14% 424,219,840
2017-03-21 2017-03-17 235.332 1,807,981 +8,771 0.14% 425,475,859
2017-03-20 2017-03-16 235.332 1,799,210 -680 0.14% 423,411,762
2017-03-17 2017-03-15 231.508 1,799,890 +10,878 0.14% 416,688,746
2017-03-16 2017-03-14 233.567 1,789,012 +2,652 0.14% 417,854,257
2017-03-15 2017-03-13 235.185 1,786,360 +5,507 0.14% 420,125,003
2017-03-14 2017-03-10 233.420 1,780,853 +1,156 0.14% 415,686,651
2017-03-13 2017-03-09 230.625 1,779,697 +6,866 0.14% 410,443,333
2017-03-10 2017-03-08 232.832 1,772,831 +2,856 0.14% 412,771,146
2017-03-09 2017-03-07 230.331 1,769,975 +408 0.14% 407,680,528
2017-03-08 2017-03-06 231.655 1,769,567 +1,768 0.14% 409,929,004
2017-03-06 2017-03-02 241.005 1,767,799 +35,029 0.14% 426,047,853
2017-03-03 2017-03-01 241.005 1,732,770 -267 0.14% 417,605,699
2017-03-01 2017-02-27 238.610 1,733,037 -401 0.14% 413,519,289
2017-02-28 2017-02-24 239.508 1,733,438 -4,676 0.14% 415,171,866
2017-02-27 2017-02-23 242.352 1,738,114 +467 0.14% 421,235,270
2017-02-24 2017-02-22 245.346 1,737,647 +602 0.14% 426,324,341
2017-02-23 2017-02-21 244.448 1,737,045 -869 0.14% 424,616,509
2017-02-22 2017-02-20 244.148 1,737,914 -735 0.14% 424,308,629
2017-02-21 2017-02-17 244.747 1,738,649 +268 0.14% 425,529,128
2017-02-20 2017-02-16 245.945 1,738,381 -2,405 0.14% 427,545,314
2017-02-17 2017-02-15 245.645 1,740,786 +1,002 0.14% 427,615,646
2017-02-16 2017-02-14 244.298 1,739,784 -4,142 0.14% 425,025,618
2017-02-15 2017-02-13 241.903 1,743,926 -1,403 0.14% 421,860,662
2017-02-14 2017-02-10 241.304 1,745,329 -468 0.14% 421,155,002
2017-02-13 2017-02-09 238.759 1,745,797 -467 0.14% 416,825,281
2017-02-10 2017-02-08 239.508 1,746,264 +267 0.14% 418,243,793
2017-02-08 2017-02-06 241.005 1,745,997 +3,541 0.14% 420,793,468
2017-02-06 2017-02-02 238.011 1,742,456 -1,002 0.14% 414,723,424
2017-02-03 2017-02-01 239.358 1,743,458 +334 0.14% 417,310,752
2017-02-02 2017-01-27 237.861 1,743,124 -1,002 0.14% 414,621,483
2017-01-25 2017-01-23 230.826 1,744,126 -8,752 0.14% 402,588,950
2017-01-24 2017-01-20 228.281 1,752,878 +401 0.14% 400,148,465
2017-01-23 2017-01-19 228.880 1,752,477 +1,871 0.14% 401,106,254
2017-01-20 2017-01-18 228.580 1,750,606 -401 0.14% 400,153,915
2017-01-19 2017-01-17 223.790 1,751,007 +334 0.14% 391,857,980
2017-01-18 2017-01-16 224.389 1,750,673 -134 0.14% 392,831,484
2017-01-16 2017-01-12 223.341 1,750,807 -2,004 0.14% 391,026,975
2017-01-13 2017-01-11 223.790 1,752,811 -868 0.14% 392,261,698
2017-01-12 2017-01-10 222.593 1,753,679 +267 0.14% 390,355,849
2017-01-11 2017-01-09 222.742 1,753,412 -18,438 0.14% 390,558,889
2017-01-09 2017-01-05 222.143 1,771,850 -21,711 0.14% 393,604,880
2017-01-06 2017-01-04 217.802 1,793,561 +3,206 0.14% 390,641,848
2017-01-05 2017-01-03 219.748 1,790,355 +19,774 0.14% 393,427,606
2017-01-04 2016-12-30 216.006 1,770,581 -23,515 0.14% 382,456,240
2017-01-03 2016-12-29 214.359 1,794,096 +1,203 0.14% 384,581,436
2016-12-30 2016-12-28 214.210 1,792,893 +1,202 0.14% 384,055,179
2016-12-29 2016-12-23 215.407 1,791,691 +3,274 0.14% 385,943,319
2016-12-28 2016-12-22 217.653 1,788,417 -2,338 0.14% 389,253,761
2016-12-23 2016-12-21 217.503 1,790,755 +8,150 0.14% 389,494,570
2016-12-22 2016-12-20 218.701 1,782,605 +7,988 0.14% 389,856,660
2016-12-20 2016-12-16 220.048 1,774,617 -17,102 0.14% 390,500,499
2016-12-19 2016-12-15 219.150 1,791,719 +24,851 0.14% 392,654,516
2016-12-16 2016-12-14 220.048 1,766,868 +267 0.14% 388,795,349
2016-12-15 2016-12-13 219.898 1,766,601 +7,482 0.14% 388,472,150
2016-12-14 2016-12-12 220.647 1,759,119 -6,413 0.14% 388,143,505
2016-12-13 2016-12-09 221.545 1,765,532 +4,142 0.14% 391,144,232
2016-12-07 2016-12-05 218.701 1,761,390 -15,899 0.14% 385,216,928
2016-12-06 2016-12-02 218.251 1,777,289 +6,146 0.14% 387,895,908
2016-12-05 2016-12-01 218.850 1,771,143 +1,403 0.14% 387,615,041
2016-12-02 2016-11-30 220.048 1,769,740 +1,937 0.14% 389,427,326
2016-12-01 2016-11-29 219.150 1,767,803 +1,336 0.14% 387,413,334
2016-11-30 2016-11-28 219.748 1,766,467 -3,808 0.14% 388,178,257
2016-11-29 2016-11-25 221.245 1,770,275 -1,202 0.14% 391,665,025
2016-11-28 2016-11-24 220.048 1,771,477 -468 0.14% 389,809,549
2016-11-25 2016-11-23 218.401 1,771,945 +1,871 0.14% 386,994,819
2016-11-24 2016-11-22 219.000 1,770,074 +868 0.14% 387,646,056
2016-11-22 2016-11-18 217.054 1,769,206 +5,010 0.14% 384,013,088
2016-11-21 2016-11-17 214.659 1,764,196 -21,444 0.14% 378,700,262
2016-11-18 2016-11-16 214.509 1,785,640 -7,482 0.14% 383,036,109
2016-11-17 2016-11-15 219.299 1,793,122 -17,970 0.14% 393,230,400
2016-11-16 2016-11-14 214.809 1,811,092 +2,672 0.14% 389,038,009
2016-11-15 2016-11-11 213.761 1,808,420 +5,478 0.14% 386,569,094
2016-11-14 2016-11-10 211.815 1,802,942 -2,939 0.14% 381,889,587
2016-11-11 2016-11-09 207.474 1,805,881 -2,138 0.14% 374,672,640
2016-11-09 2016-11-07 209.420 1,808,019 +1,603 0.14% 378,634,624
2016-11-08 2016-11-04 211.366 1,806,416 +1,270 0.14% 381,814,211
2016-11-07 2016-11-03 210.318 1,805,146 +3,006 0.14% 379,654,261
2016-11-04 2016-11-02 210.018 1,802,140 +267 0.14% 378,482,513
2016-11-03 2016-11-01 211.815 1,801,873 -668 0.14% 381,663,157
2016-11-02 2016-10-31 209.719 1,802,541 -3,006 0.14% 378,027,077
2016-11-01 2016-10-28 208.072 1,805,547 +3,073 0.14% 375,684,450
2016-10-31 2016-10-27 209.420 1,802,474 +3,340 0.14% 377,473,393
2016-10-28 2016-10-26 211.216 1,799,134 +67 0.14% 380,005,730
2016-10-27 2016-10-25 213.611 1,799,067 -2,004 0.14% 384,300,484
2016-10-26 2016-10-24 214.060 1,801,071 -5,679 0.14% 385,537,380
2016-10-25 2016-10-20 211.066 1,806,750 +535 0.14% 381,343,894
2016-10-24 2016-10-19 210.767 1,806,215 +1,336 0.14% 380,690,220
2016-10-20 2016-10-18 211.665 1,804,879 +802 0.14% 382,029,695
2016-10-19 2016-10-17 213.474 1,804,077 -5,478 0.14% 385,123,893
2016-10-18 2016-10-14 212.720 1,809,555 +7,438 0.14% 384,928,310
2016-10-14 2016-10-12 212.267 1,802,117 +1,392 0.14% 382,530,470
2016-10-13 2016-10-11 210.608 1,800,725 -5,369 0.14% 379,246,661
2016-10-12 2016-10-07 213.323 1,806,094 +1,724 0.14% 385,281,993
2016-10-11 2016-10-06 213.172 1,804,370 +4,242 0.14% 384,642,007
2016-10-07 2016-10-05 210.608 1,800,128 +2,121 0.14% 379,120,928
2016-10-06 2016-10-04 211.060 1,798,007 +1,989 0.14% 379,487,999
2016-10-05 2016-10-03 210.457 1,796,018 -1,525 0.14% 377,984,373
2016-10-04 2016-09-30 208.948 1,797,543 +5,568 0.14% 375,593,454
2016-10-03 2016-09-29 211.211 1,791,975 -2,983 0.14% 378,485,229
2016-09-30 2016-09-28 211.060 1,794,958 +6,894 0.14% 378,844,475
2016-09-29 2016-09-27 209.703 1,788,064 -3,977 0.14% 374,961,616
2016-09-28 2016-09-26 210.457 1,792,041 +1,458 0.14% 377,147,386
2016-09-27 2016-09-23 210.004 1,790,583 -8,948 0.14% 376,030,130
2016-09-26 2016-09-22 211.211 1,799,531 -5,171 0.14% 380,081,141
2016-09-23 2016-09-21 210.608 1,804,702 -3,513 0.14% 380,084,248
2016-09-22 2016-09-20 210.306 1,808,215 +1,989 0.14% 380,278,519
2016-09-21 2016-09-19 210.759 1,806,226 -663 0.14% 380,677,710
2016-09-20 2016-09-15 209.401 1,806,889 +133 0.14% 378,364,074
2016-09-19 2016-09-14 208.345 1,806,756 +1,922 0.14% 376,428,188
2016-09-15 2016-09-13 208.194 1,804,834 +464 0.14% 375,755,463
2016-09-14 2016-09-12 209.401 1,804,370 +6,562 0.14% 377,836,593
2016-09-13 2016-09-09 211.815 1,797,808 +8,882 0.14% 380,802,130
2016-09-12 2016-09-08 209.401 1,788,926 +133 0.14% 374,602,607
2016-09-09 2016-09-07 208.948 1,788,793 -2,122 0.14% 373,765,157
2016-09-08 2016-09-06 207.590 1,790,915 -1,060 0.14% 371,776,865
2016-09-07 2016-09-05 207.289 1,791,975 +994 0.14% 371,456,218
2016-09-06 2016-09-02 206.685 1,790,981 +1,657 0.14% 370,169,386
2016-09-05 2016-09-01 204.422 1,789,324 +1,525 0.14% 365,777,709
2016-09-02 2016-08-31 205.327 1,787,799 +1,326 0.14% 367,084,264
2016-09-01 2016-08-30 206.082 1,786,473 +5,567 0.14% 368,159,583
2016-08-31 2016-08-29 204.422 1,780,906 -928 0.14% 364,056,882
2016-08-30 2016-08-26 203.970 1,781,834 +5,568 0.14% 363,440,136
2016-08-25 2016-08-23 203.819 1,776,266 +1,127 0.14% 362,036,456
2016-08-23 2016-08-19 204.875 1,775,139 -12,461 0.14% 363,681,399
2016-08-22 2016-08-18 208.811 1,787,600 -464 0.14% 373,270,154
2016-08-19 2016-08-17 208.355 1,788,064 +14,194 0.14% 372,551,237
2016-08-17 2016-08-15 205.769 1,773,870 +526 0.14% 365,007,651
2016-08-16 2016-08-12 204.705 1,773,344 +131 0.14% 363,011,541
2016-08-15 2016-08-11 204.096 1,773,213 +921 0.14% 361,906,018
2016-08-12 2016-08-10 204.705 1,772,292 +591 0.14% 362,796,192
2016-08-11 2016-08-09 204.400 1,771,701 +14,335 0.14% 362,136,318
2016-08-10 2016-08-08 205.769 1,757,366 +263 0.14% 361,611,638
2016-08-09 2016-08-05 203.792 1,757,103 +197 0.14% 358,083,575
2016-08-08 2016-08-04 203.184 1,756,906 -1,381 0.14% 356,974,642
2016-08-05 2016-08-03 205.465 1,758,287 +3,551 0.14% 361,266,338
2016-08-04 2016-08-01 210.332 1,754,736 +1,841 0.14% 369,076,462
2016-08-03 2016-07-29 210.636 1,752,895 -2,236 0.14% 369,222,415
2016-07-29 2016-07-27 210.940 1,755,131 -16,833 0.14% 370,227,250
2016-07-28 2016-07-26 209.571 1,771,964 -5,391 0.14% 371,352,622
2016-07-27 2016-07-25 206.377 1,777,355 +1,775 0.14% 366,805,983
2016-07-26 2016-07-22 208.355 1,775,580 +2,236 0.14% 369,950,139
2016-07-25 2016-07-21 208.355 1,773,344 +65 0.14% 369,484,258
2016-07-22 2016-07-20 207.442 1,773,279 +10,324 0.14% 367,852,595
2016-07-21 2016-07-19 206.225 1,762,955 +131 0.14% 363,566,031
2016-07-20 2016-07-18 206.225 1,762,824 +9,206 0.14% 363,539,016
2016-07-19 2016-07-15 204.248 1,753,618 +2,235 0.14% 358,173,450
2016-07-18 2016-07-14 204.096 1,751,383 -920 0.14% 357,450,598
2016-07-15 2016-07-13 202.880 1,752,303 +1,512 0.14% 355,506,394
2016-07-14 2016-07-12 201.815 1,750,791 -658 0.14% 353,335,774
2016-07-13 2016-07-11 201.663 1,751,449 +2,894 0.14% 353,202,202
2016-07-12 2016-07-08 200.294 1,748,555 +1,249 0.14% 350,225,251
2016-07-08 2016-07-06 200.294 1,747,306 +1,644 0.14% 349,975,084
2016-07-06 2016-07-04 202.880 1,745,662 +1,644 0.14% 354,159,072
2016-07-05 2016-06-30 201.207 1,744,018 -20,910 0.14% 350,907,936
2016-07-04 2016-06-29 199.686 1,764,928 -1,841 0.14% 352,431,000
2016-06-30 2016-06-28 198.165 1,766,769 +1,183 0.14% 350,111,655
2016-06-29 2016-06-27 198.773 1,765,586 +2,170 0.14% 350,951,293
2016-06-28 2016-06-24 197.405 1,763,416 +7,299 0.14% 348,106,275
2016-06-27 2016-06-23 201.207 1,756,117 -658 0.14% 353,342,334
2016-06-24 2016-06-22 201.359 1,756,775 -64,767 0.14% 353,741,905
2016-06-23 2016-06-21 201.055 1,821,542 +2,039 0.14% 366,229,250
2016-06-22 2016-06-20 200.750 1,819,503 +13,216 0.14% 365,265,866
2016-06-21 2016-06-17 197.709 1,806,287 +5,589 0.14% 357,118,617
2016-06-20 2016-06-16 197.405 1,800,698 +49,896 0.14% 355,465,910
2016-06-17 2016-06-15 200.446 1,750,802 +3,091 0.14% 350,941,580
2016-06-16 2016-06-14 201.815 1,747,711 +789 0.14% 352,714,184
2016-06-15 2016-06-13 203.488 1,746,922 +2,170 0.14% 355,477,412
2016-06-14 2016-06-10 208.202 1,744,752 +1,841 0.14% 363,261,637
2016-06-13 2016-06-08 212.765 1,742,911 +150,115 0.14% 370,830,382
2016-06-10 2016-06-07 214.742 1,592,796 -4,209 0.13% 342,040,266
2016-06-08 2016-06-06 213.982 1,597,005 -3,287 0.13% 341,729,724
2016-06-07 2016-06-03 213.069 1,600,292 +15,255 0.13% 340,972,813
2016-06-06 2016-06-02 212.765 1,585,037 -1,381 0.13% 337,240,327
2016-06-03 2016-06-01 211.548 1,586,418 -3,156 0.13% 335,604,010
2016-06-02 2016-05-31 209.723 1,589,574 -526 0.13% 333,370,679
2016-06-01 2016-05-30 208.963 1,590,100 +131 0.13% 332,271,853
2016-05-31 2016-05-27 208.659 1,589,969 -1,710 0.13% 331,760,862
2016-05-30 2016-05-26 208.811 1,591,679 -9,863 0.13% 332,359,737
2016-05-27 2016-05-25 208.507 1,601,542 -14,400 0.13% 333,932,101
2016-05-26 2016-05-24 203.184 1,615,942 +132 0.13% 328,333,057
2016-05-25 2016-05-23 202.880 1,615,810 +2,301 0.13% 327,814,760
2016-05-24 2016-05-20 204.857 1,613,509 +14,137 0.13% 330,537,981
2016-05-23 2016-05-19 201.359 1,599,372 +17,622 0.13% 322,047,444
2016-05-20 2016-05-18 201.967 1,581,750 +1,315 0.13% 319,461,334
2016-05-18 2016-05-16 203.502 1,580,435 +526 0.13% 321,621,430
2016-05-17 2016-05-13 203.348 1,579,909 +13,553 0.13% 321,272,101
2016-05-16 2016-05-12 207.489 1,566,356 +1,696 0.13% 325,001,741
2016-05-13 2016-05-11 210.249 1,564,660 +1,434 0.13% 328,968,906
2016-05-12 2016-05-10 210.556 1,563,226 +131 0.13% 329,146,865
2016-05-11 2016-05-09 211.323 1,563,095 +260 0.13% 330,317,823
2016-05-10 2016-05-06 210.249 1,562,835 +1,044 0.13% 328,585,201
2016-05-06 2016-05-04 212.856 1,561,791 +913 0.13% 332,437,340
2016-05-05 2016-05-03 213.163 1,560,878 +1,434 0.13% 332,721,738
2016-05-04 2016-04-29 216.230 1,559,444 +913 0.13% 337,199,027
2016-05-03 2016-04-28 221.291 1,558,531 -1,369 0.13% 344,888,880
2016-04-26 2016-04-22 215.770 1,559,900 +261 0.13% 336,579,973
2016-04-21 2016-04-19 215.157 1,559,639 -66 0.13% 335,566,945
2016-04-20 2016-04-18 213.163 1,559,705 -1,043 0.13% 332,471,698
2016-04-19 2016-04-15 213.470 1,560,748 +196 0.13% 333,172,723
2016-04-18 2016-04-14 212.856 1,560,552 +521 0.13% 332,173,610
2016-04-15 2016-04-13 211.323 1,560,031 +1,631 0.13% 329,670,330
2016-04-14 2016-04-12 207.642 1,558,400 +5,477 0.13% 323,589,946
2016-04-12 2016-04-08 205.342 1,552,923 +1,826 0.12% 318,880,466
2016-04-07 2016-04-05 206.416 1,551,097 -848 0.12% 320,170,588
2016-04-06 2016-04-01 208.102 1,551,945 -4,630 0.12% 322,963,609
2016-04-01 2016-03-30 208.563 1,556,575 +327 0.12% 324,643,249
2016-03-31 2016-03-29 206.722 1,556,248 -522 0.12% 321,711,151
2016-03-23 2016-03-21 205.802 1,556,770 -9,781 0.12% 320,386,631
2016-03-22 2016-03-18 207.182 1,566,551 -9,912 0.13% 324,561,725
2016-03-21 2016-03-17 208.409 1,576,463 -7,825 0.13% 328,549,382
2016-03-18 2016-03-16 203.348 1,584,288 -261 0.13% 322,162,564
2016-03-17 2016-03-15 203.195 1,584,549 -782 0.13% 321,972,640
2016-03-16 2016-03-14 203.195 1,585,331 -2,609 0.13% 322,131,538
2016-03-15 2016-03-11 201.508 1,587,940 -6,521 0.13% 319,982,974
2016-03-11 2016-03-09 201.202 1,594,461 +261 0.13% 320,807,972
2016-03-10 2016-03-08 199.975 1,594,200 -2,673 0.13% 318,799,633
2016-03-09 2016-03-07 201.202 1,596,873 -2,674 0.13% 321,293,270
2016-03-08 2016-03-04 220.095 1,599,547 +5,217 0.13% 352,052,211
2016-03-07 2016-03-03 215.307 1,594,330 +62,683 0.13% 343,270,096
2016-03-04 2016-03-02 214.349 1,531,647 -564 0.13% 328,307,271
2016-03-03 2016-03-01 211.317 1,532,211 -188 0.13% 323,781,749
2016-03-01 2016-02-26 210.838 1,532,399 +125 0.13% 323,087,742
2016-02-29 2016-02-25 207.486 1,532,274 +8,145 0.13% 317,925,665
2016-02-26 2016-02-24 209.242 1,524,129 +2,005 0.13% 318,911,531
2016-02-25 2016-02-23 208.923 1,522,124 +1,128 0.13% 318,006,125
2016-02-24 2016-02-22 214.668 1,520,996 +188 0.13% 326,509,755
2016-02-22 2016-02-18 202.858 1,520,808 -1,003 0.13% 308,507,512
2016-02-19 2016-02-17 201.421 1,521,811 +878 0.13% 306,524,984
2016-02-18 2016-02-16 201.262 1,520,933 +3,007 0.13% 306,105,388
2016-02-17 2016-02-15 201.900 1,517,926 +1,880 0.13% 306,469,267
2016-02-16 2016-02-12 198.069 1,516,046 -6,704 0.13% 300,282,460
2016-02-15 2016-02-11 198.708 1,522,750 -251 0.13% 302,582,470
2016-02-11 2016-02-04 204.454 1,523,001 +564 0.13% 311,383,161
2016-02-05 2016-02-03 203.336 1,522,437 +4,198 0.13% 309,566,931
2016-02-04 2016-02-02 204.613 1,518,239 +188 0.13% 310,651,870
2016-02-03 2016-02-01 203.815 1,518,051 +438 0.13% 309,401,962
2016-02-02 2016-01-29 205.092 1,517,613 +3,885 0.13% 311,250,437
2016-02-01 2016-01-28 198.069 1,513,728 +376 0.13% 299,823,335
2016-01-29 2016-01-27 194.079 1,513,352 +4,949 0.13% 293,710,406
2016-01-28 2016-01-26 196.154 1,508,403 +3,822 0.13% 295,879,635
2016-01-27 2016-01-25 200.464 1,504,581 +1,254 0.13% 301,613,667
2016-01-26 2016-01-22 196.154 1,503,327 +2,130 0.13% 294,883,956
2016-01-25 2016-01-21 193.760 1,501,197 +376 0.13% 290,872,175
2016-01-22 2016-01-20 199.825 1,500,821 +4,574 0.13% 299,901,771
2016-01-21 2016-01-19 206.050 1,496,247 +3,007 0.12% 308,301,288
2016-01-20 2016-01-18 207.486 1,493,240 +125 0.12% 309,826,650
2016-01-18 2016-01-14 213.711 1,493,115 -6,265 0.12% 319,094,736
2016-01-15 2016-01-13 213.232 1,499,380 +689 0.13% 319,715,709
2016-01-14 2016-01-12 213.232 1,498,691 +125 0.13% 319,568,792
2016-01-13 2016-01-11 215.626 1,498,566 +815 0.13% 323,129,812
2016-01-12 2016-01-08 220.255 1,497,751 +2,255 0.13% 329,886,474
2016-01-11 2016-01-07 219.297 1,495,496 -8,458 0.12% 327,957,670
2016-01-08 2016-01-06 227.118 1,503,954 +689 0.13% 341,574,355
2016-01-06 2016-01-04 228.235 1,503,265 -3,133 0.13% 343,097,369
2016-01-05 2015-12-31 235.417 1,506,398 -1,942 0.13% 354,631,701
2016-01-04 2015-12-29 235.417 1,508,340 +877 0.13% 355,088,881
2015-12-30 2015-12-28 232.385 1,507,463 +2,193 0.13% 350,311,053
2015-12-29 2015-12-24 234.300 1,505,270 +439 0.13% 352,684,413
2015-12-28 2015-12-22 231.746 1,504,831 +501 0.13% 348,738,704
2015-12-22 2015-12-18 230.788 1,504,330 +1,754 0.13% 347,182,010
2015-12-21 2015-12-17 234.938 1,502,576 +4,699 0.13% 353,012,482
2015-12-18 2015-12-16 229.192 1,497,877 +1,254 0.13% 343,302,050
2015-12-17 2015-12-15 229.352 1,496,623 -126 0.12% 343,253,510
2015-12-16 2015-12-14 230.469 1,496,749 +3,321 0.12% 344,954,627
2015-12-15 2015-12-11 229.512 1,493,428 +188 0.12% 342,759,089
2015-12-14 2015-12-10 229.352 1,493,240 -63 0.12% 342,477,613
2015-12-11 2015-12-09 228.714 1,493,303 +188 0.12% 341,538,709
2015-12-10 2015-12-08 227.437 1,493,115 +1,880 0.12% 339,589,245
2015-12-09 2015-12-07 229.192 1,491,235 -1,003 0.12% 341,779,754
2015-12-04 2015-12-02 228.394 1,492,238 -1,253 0.12% 340,818,792
2015-12-03 2015-12-01 226.958 1,493,491 +1,253 0.12% 338,959,656
2015-12-02 2015-11-30 224.245 1,492,238 +376 0.12% 334,626,417
2015-11-30 2015-11-26 226.958 1,491,862 +627 0.12% 338,589,942
2015-11-24 2015-11-20 230.150 1,491,235 -1,504 0.12% 343,207,803
2015-11-20 2015-11-18 225.362 1,492,739 +1,253 0.12% 336,406,501
2015-11-19 2015-11-17 227.277 1,491,486 +752 0.12% 338,980,702
2015-11-18 2015-11-16 223.606 1,490,734 -11,716 0.12% 333,337,440
2015-11-17 2015-11-13 226.000 1,502,450 +2,631 0.13% 339,554,183
2015-11-16 2015-11-12 230.948 1,499,819 +126 0.13% 346,380,302
2015-11-13 2015-11-11 227.118 1,499,693 -1,254 0.13% 340,606,607
2015-11-12 2015-11-10 225.522 1,500,947 +1,504 0.13% 338,495,830
2015-11-11 2015-11-09 227.596 1,499,443 +3,759 0.13% 341,267,783
2015-11-10 2015-11-06 226.639 1,495,684 +1,880 0.12% 338,979,938
2015-11-06 2015-11-04 231.267 1,493,804 -125 0.12% 345,467,986
2015-11-05 2015-11-03 229.192 1,493,929 -501 0.12% 342,397,198
2015-11-04 2015-11-02 225.362 1,494,430 +1,190 0.12% 336,787,588
2015-11-03 2015-10-30 227.596 1,493,240 +2,506 0.12% 339,856,002
2015-10-27 2015-10-23 230.948 1,490,734 -438 0.12% 344,282,139
2015-10-26 2015-10-22 227.596 1,491,172 +501 0.12% 339,385,333
2015-10-23 2015-10-20 226.479 1,490,671 +250 0.12% 337,605,880
2015-10-22 2015-10-19 226.479 1,490,421 -1,002 0.12% 337,549,260
2015-10-19 2015-10-15 227.918 1,491,423 +17,722 0.12% 339,922,237
2015-10-15 2015-10-13 224.540 1,473,701 +559 0.12% 330,905,272
2015-10-14 2015-10-12 227.436 1,473,142 +684 0.12% 335,044,822
2015-10-13 2015-10-09 228.883 1,472,458 +249 0.12% 337,020,801
2015-10-12 2015-10-08 228.240 1,472,209 +2,425 0.12% 336,016,616
2015-10-09 2015-10-07 234.030 1,469,784 -622 0.12% 343,973,827
2015-10-08 2015-10-06 227.114 1,470,406 +622 0.12% 333,949,542
2015-10-07 2015-10-05 231.457 1,469,784 -373 0.12% 340,191,297
2015-10-06 2015-10-02 227.596 1,470,157 -1,182 0.12% 334,602,395
2015-10-02 2015-09-29 224.379 1,471,339 -1,989 0.12% 330,138,249
2015-09-30 2015-09-25 228.240 1,473,328 +746 0.12% 336,272,016
2015-09-29 2015-09-24 227.918 1,472,582 +1,119 0.12% 335,628,033
2015-09-25 2015-09-23 230.009 1,471,463 +1,803 0.12% 338,449,809
2015-09-24 2015-09-22 236.443 1,469,660 +1,492 0.12% 347,490,630
2015-09-22 2015-09-18 233.226 1,468,168 +435 0.12% 342,414,893
2015-09-21 2015-09-17 235.960 1,467,733 +373 0.12% 346,326,770
2015-09-18 2015-09-16 236.765 1,467,360 -1,243 0.12% 347,418,848
2015-09-16 2015-09-14 234.191 1,468,603 +373 0.12% 343,933,656
2015-09-15 2015-09-11 234.030 1,468,230 +622 0.12% 343,610,144
2015-09-14 2015-09-10 232.583 1,467,608 +248 0.12% 341,340,054
2015-09-11 2015-09-09 237.890 1,467,360 -6,217 0.12% 349,070,976
2015-09-10 2015-09-08 232.743 1,473,577 -1,554 0.12% 342,965,358
2015-09-09 2015-09-07 220.841 1,475,131 +1,243 0.12% 325,769,197
2015-09-07 2015-09-02 217.946 1,473,888 -2,424 0.12% 321,227,463
2015-09-04 2015-09-01 221.484 1,476,312 +373 0.12% 326,979,842
2015-09-02 2015-08-31 221.806 1,475,939 +808 0.12% 327,372,025
2015-09-01 2015-08-28 222.128 1,475,131 +12,745 0.12% 327,667,342
2015-08-31 2015-08-27 224.058 1,462,386 -373 0.12% 327,658,944
2015-08-28 2015-08-26 218.750 1,462,759 -11,502 0.12% 319,978,337
2015-08-27 2015-08-25 222.288 1,474,261 +15,916 0.12% 327,711,219
2015-08-26 2015-08-24 213.925 1,458,345 +5,720 0.12% 311,975,729
2015-08-25 2015-08-21 223.254 1,452,625 +5,098 0.12% 324,303,675
2015-08-24 2015-08-20 229.205 1,447,527 +808 0.12% 331,780,172
2015-08-21 2015-08-19 235.478 1,446,719 +2,736 0.12% 340,670,205
2015-08-20 2015-08-18 241.590 1,443,983 +1,865 0.12% 348,851,747
2015-08-19 2015-08-17 245.450 1,442,118 +746 0.12% 353,968,179
2015-08-18 2015-08-14 249.162 1,441,372 +808 0.12% 359,135,722
2015-08-17 2015-08-13 250.620 1,440,564 +10,427 0.12% 361,034,795
2015-08-14 2015-08-12 248.838 1,430,137 +123 0.12% 355,873,006
2015-08-13 2015-08-11 254.347 1,430,014 +3,395 0.12% 363,719,119
2015-08-12 2015-08-10 255.643 1,426,619 +803 0.12% 364,704,558
2015-08-11 2015-08-07 260.017 1,425,816 -10,062 0.12% 370,735,956
2015-08-07 2015-08-05 258.235 1,435,878 +7,284 0.12% 370,793,444
2015-08-06 2015-08-04 259.045 1,428,594 -2,099 0.12% 370,069,654
2015-08-05 2015-08-03 258.559 1,430,693 -3,703 0.12% 369,918,054
2015-08-04 2015-07-31 257.425 1,434,396 -4,260 0.12% 369,248,850
2015-08-03 2015-07-30 254.347 1,438,656 +1,482 0.12% 365,917,181
2015-07-31 2015-07-29 252.727 1,437,174 -4,012 0.12% 363,211,958
2015-07-30 2015-07-28 250.620 1,441,186 +1,419 0.12% 361,190,681
2015-07-28 2015-07-24 253.051 1,439,767 +247 0.12% 364,333,774
2015-07-27 2015-07-23 252.564 1,439,520 +309 0.12% 363,571,646
2015-07-24 2015-07-22 251.592 1,439,211 -1,728 0.12% 362,094,655
2015-07-21 2015-07-17 250.134 1,440,939 -62 0.12% 360,428,463
2015-07-17 2015-07-15 244.464 1,441,001 -2,469 0.12% 352,273,286
2015-07-16 2015-07-14 243.816 1,443,470 +4,444 0.12% 351,941,475
2015-07-15 2015-07-13 246.570 1,439,026 +803 0.12% 354,821,136
2015-07-14 2015-07-10 242.520 1,438,223 -247 0.12% 348,798,187
2015-07-13 2015-07-09 237.012 1,438,470 +308 0.12% 340,934,792
2015-07-10 2015-07-08 230.370 1,438,162 -432 0.12% 331,309,275
2015-07-09 2015-07-07 239.928 1,438,594 +617 0.12% 345,159,230
2015-07-08 2015-07-06 241.224 1,437,977 -5,185 0.12% 346,874,860
2015-07-06 2015-07-02 245.760 1,443,162 -61 0.12% 354,671,959
2015-07-03 2015-06-30 245.436 1,443,223 -556 0.12% 354,219,334
2015-07-02 2015-06-29 244.302 1,443,779 +864 0.12% 352,718,509
2015-06-30 2015-06-26 246.732 1,442,915 +2,099 0.12% 356,013,806
2015-06-29 2015-06-25 251.106 1,440,816 -432 0.12% 361,798,206
2015-06-26 2015-06-24 249.648 1,441,248 +6,296 0.12% 359,805,290
2015-06-25 2015-06-23 252.889 1,434,952 +2,654 0.12% 362,882,868
2015-06-24 2015-06-22 249.000 1,432,298 +247 0.12% 356,642,784
2015-06-23 2015-06-19 248.352 1,432,051 -2,160 0.12% 355,653,288
2015-06-22 2015-06-18 248.190 1,434,211 +7,407 0.12% 355,957,381
2015-06-19 2015-06-17 247.056 1,426,804 +494 0.12% 352,500,997
2015-06-18 2015-06-16 247.542 1,426,310 +370 0.12% 353,072,156
2015-06-15 2015-06-11 247.704 1,425,940 -370 0.12% 353,211,574
2015-06-12 2015-06-10 245.436 1,426,310 +1,605 0.12% 350,068,270
2015-06-11 2015-06-09 245.598 1,424,705 +1,666 0.12% 349,905,153
2015-06-10 2015-06-08 245.436 1,423,039 +2,284 0.12% 349,265,448
2015-06-09 2015-06-05 249.162 1,420,755 -370 0.12% 353,998,740
2015-06-08 2015-06-04 251.592 1,421,125 +123 0.12% 357,544,353
2015-06-05 2015-06-03 252.402 1,421,002 -185 0.12% 358,664,449
2015-06-04 2015-06-02 250.944 1,421,187 -494 0.12% 356,638,999
2015-06-03 2015-06-01 252.078 1,421,681 -308 0.12% 358,375,193
2015-06-02 2015-05-29 252.078 1,421,989 +61 0.12% 358,452,833
2015-06-01 2015-05-28 253.537 1,421,928 +247 0.12% 360,510,681
2015-05-29 2015-05-27 258.721 1,421,681 +124 0.12% 367,818,241
2015-05-28 2015-05-26 258.559 1,421,557 -185 0.12% 367,555,862
2015-05-27 2015-05-22 257.425 1,421,742 -8,457 0.12% 365,991,398
2015-05-26 2015-05-21 254.833 1,430,199 -123 0.12% 364,461,267
2015-05-22 2015-05-20 255.319 1,430,322 +4,753 0.12% 365,187,766
2015-05-21 2015-05-19 254.185 1,425,569 -124 0.12% 362,357,600
2015-05-20 2015-05-18 256.465 1,425,693 -1,049 0.12% 365,640,577
2015-05-19 2015-05-15 257.770 1,426,742 +1,402 0.12% 367,771,745
2015-05-18 2015-05-14 254.997 1,425,340 -1,900 0.12% 363,457,201
2015-05-15 2015-05-13 254.181 1,427,240 -2,881 0.12% 362,777,454
2015-05-14 2015-05-12 247.003 1,430,121 -1,349 0.12% 353,243,750
2015-05-13 2015-05-11 247.492 1,431,470 +2,146 0.12% 354,277,571
2015-05-12 2015-05-08 250.266 1,429,324 -12,075 0.12% 357,710,652
2015-05-11 2015-05-07 250.918 1,441,399 -4,904 0.12% 361,673,242
2015-05-08 2015-05-06 250.266 1,446,303 +123 0.12% 361,959,912
2015-05-07 2015-05-05 248.960 1,446,180 +1,961 0.12% 360,041,624
2015-05-06 2015-05-04 250.429 1,444,219 -306 0.12% 361,673,976
2015-05-05 2015-04-30 246.840 1,444,525 +1,532 0.12% 356,565,908
2015-05-04 2015-04-29 247.982 1,442,993 -429 0.12% 357,835,678
2015-04-30 2015-04-28 248.471 1,443,422 +306 0.12% 358,648,526
2015-04-29 2015-04-27 248.145 1,443,116 +3,004 0.12% 358,101,618
2015-04-28 2015-04-24 246.350 1,440,112 +1,471 0.12% 354,771,761
2015-04-27 2015-04-23 244.392 1,438,641 -1,103 0.12% 351,592,881
2015-04-24 2015-04-22 239.661 1,439,744 -245 0.12% 345,050,690
2015-04-23 2015-04-21 236.235 1,439,989 +186 0.12% 340,175,916
2015-04-21 2015-04-17 236.561 1,439,803 -612 0.12% 340,601,772
2015-04-20 2015-04-16 236.072 1,440,415 +429 0.12% 340,041,555
2015-04-17 2015-04-15 236.072 1,439,986 +58 0.12% 339,940,280
2015-04-16 2015-04-14 235.093 1,439,928 +306 0.12% 338,517,079
2015-04-15 2015-04-13 234.930 1,439,622 -184 0.12% 338,210,272
2015-04-14 2015-04-10 233.788 1,439,806 -933 0.12% 336,609,211
2015-04-13 2015-04-09 232.156 1,440,739 -3,187 0.12% 334,476,831
2015-04-10 2015-04-08 230.525 1,443,926 +61 0.12% 332,861,009
2015-04-09 2015-04-02 229.383 1,443,865 +613 0.12% 331,198,024
2015-04-08 2015-04-01 230.036 1,443,252 -491 0.12% 331,999,254
2015-04-02 2015-03-31 229.220 1,443,743 +184 0.12% 330,934,498
2015-04-01 2015-03-30 229.057 1,443,559 +491 0.12% 330,656,811
2015-03-31 2015-03-27 229.383 1,443,068 -368 0.12% 331,015,205
2015-03-30 2015-03-26 229.546 1,443,436 -1,165 0.12% 331,335,109
2015-03-27 2015-03-25 230.362 1,444,601 -551 0.12% 332,780,933
2015-03-23 2015-03-19 227.751 1,445,152 +613 0.12% 329,135,535
2015-03-20 2015-03-18 221.389 1,444,539 +122 0.12% 319,804,777
2015-03-19 2015-03-17 222.205 1,444,417 +245 0.12% 320,956,020
2015-03-18 2015-03-16 221.878 1,444,172 +613 0.12% 320,430,359
2015-03-17 2015-03-13 221.063 1,443,559 -122 0.12% 319,116,794
2015-03-16 2015-03-12 221.715 1,443,681 +3,984 0.12% 320,085,886
2015-03-13 2015-03-11 222.531 1,439,697 +278 0.12% 320,376,975
2015-03-12 2015-03-10 224.652 1,439,419 +4,303 0.12% 323,367,968
2015-03-10 2015-03-06 234.013 1,435,116 +613 0.12% 335,836,113
2015-03-09 2015-03-05 236.335 1,434,503 +24,589 0.12% 339,023,419
2015-03-06 2015-03-04 235.838 1,409,914 +302 0.12% 332,510,676
2015-03-05 2015-03-03 235.506 1,409,612 +2,411 0.12% 331,971,887
2015-03-04 2015-03-02 232.852 1,407,201 +2,412 0.12% 327,669,952
2015-03-03 2015-02-27 234.511 1,404,789 -4,221 0.12% 329,438,143
2015-03-02 2015-02-26 233.516 1,409,010 +9,045 0.12% 329,025,914
2015-02-27 2015-02-25 233.847 1,399,965 -4,824 0.12% 327,378,131
2015-02-26 2015-02-24 235.838 1,404,789 -4,221 0.12% 331,302,009
2015-02-25 2015-02-23 236.667 1,409,010 -27,977 0.12% 333,465,895
2015-02-24 2015-02-18 239.984 1,436,987 -844 0.12% 344,853,585
2015-02-23 2015-02-16 236.999 1,437,831 -422 0.12% 340,763,795
2015-02-17 2015-02-13 235.506 1,438,253 -603 0.12% 338,717,010
2015-02-16 2015-02-12 231.857 1,438,856 +1,809 0.12% 333,609,092
2015-02-13 2015-02-11 235.838 1,437,047 -6,030 0.12% 338,909,656
2015-02-12 2015-02-10 236.833 1,443,077 -1,567 0.13% 341,767,756
2015-02-11 2015-02-09 237.496 1,444,644 -2,412 0.13% 343,097,245
2015-02-09 2015-02-05 240.315 1,447,056 -10,268 0.13% 347,749,968
2015-02-06 2015-02-04 237.994 1,457,324 -40,277 0.13% 346,833,783
2015-02-03 2015-01-30 225.223 1,497,601 -302 0.13% 337,294,505
2015-02-02 2015-01-29 225.389 1,497,903 -1,326 0.13% 337,610,948
2015-01-30 2015-01-28 223.896 1,499,229 +301 0.13% 335,672,001
2015-01-29 2015-01-27 224.394 1,498,928 +8,399 0.13% 336,350,396
2015-01-28 2015-01-26 221.409 1,490,529 -1,086 0.13% 330,016,056
2015-01-27 2015-01-23 220.414 1,491,615 +13,929 0.13% 328,772,207
2015-01-23 2015-01-21 218.258 1,477,686 -905 0.13% 322,516,117
2015-01-21 2015-01-19 216.765 1,478,591 -2,412 0.13% 320,506,632
2015-01-19 2015-01-15 216.931 1,481,003 +965 0.13% 321,275,092
2015-01-15 2015-01-13 214.443 1,480,038 -422 0.13% 317,383,807
2015-01-14 2015-01-12 212.453 1,480,460 -2,894 0.13% 314,527,905
2015-01-09 2015-01-07 209.965 1,483,354 +603 0.13% 311,452,547
2015-01-08 2015-01-06 210.463 1,482,751 +603 0.13% 312,063,678
2015-01-05 2014-12-31 214.277 1,482,148 -1,291 0.13% 317,590,469
2015-01-02 2014-12-29 214.941 1,483,439 -120 0.13% 318,851,209
2014-12-30 2014-12-24 213.945 1,483,559 -724 0.13% 317,400,720
2014-12-23 2014-12-19 211.789 1,484,283 +181 0.13% 314,355,443
2014-12-22 2014-12-18 208.307 1,484,102 +7,658 0.13% 309,148,230
2014-12-19 2014-12-17 207.809 1,476,444 -664 0.13% 306,818,417
2014-12-18 2014-12-16 208.141 1,477,108 -2,411 0.13% 307,446,356
2014-12-17 2014-12-15 209.799 1,479,519 +1,628 0.13% 310,401,954
2014-12-16 2014-12-12 210.960 1,477,891 -2,412 0.13% 311,776,150
2014-12-15 2014-12-11 211.126 1,480,303 -603 0.13% 312,530,493
2014-12-11 2014-12-09 210.463 1,480,906 +1,447 0.13% 311,675,374
2014-12-09 2014-12-05 212.453 1,479,459 -21,104 0.13% 314,315,240
2014-12-08 2014-12-04 212.619 1,500,563 +1,990 0.13% 319,047,711
2014-12-05 2014-12-03 210.463 1,498,573 -603 0.13% 315,393,617
2014-12-03 2014-12-01 209.633 1,499,176 +3,075 0.13% 314,277,341
2014-11-25 2014-11-21 212.785 1,496,101 +1,206 0.13% 318,347,134
2014-11-24 2014-11-20 213.945 1,494,895 +1,266 0.13% 319,826,006
2014-11-21 2014-11-19 213.945 1,493,629 -8,320 0.13% 319,555,151
2014-11-20 2014-11-18 216.102 1,501,949 +844 0.13% 324,573,438
2014-11-11 2014-11-07 215.604 1,501,105 +3,738 0.13% 323,644,178
2014-11-06 2014-11-04 217.428 1,497,367 +748 0.13% 325,569,958
2014-11-04 2014-10-31 217.926 1,496,619 -4,342 0.13% 326,151,961
2014-11-03 2014-10-30 217.097 1,500,961 -663 0.13% 325,853,529
2014-10-31 2014-10-29 216.765 1,501,624 -1,025 0.13% 325,499,378
2014-10-30 2014-10-28 215.604 1,502,649 +121 0.13% 323,977,070
2014-10-28 2014-10-24 214.277 1,502,528 -6,633 0.13% 321,957,437
2014-10-24 2014-10-22 215.438 1,509,161 -3,015 0.13% 325,130,790
2014-10-20 2014-10-16 213.784 1,512,176 +11,979 0.13% 323,278,895
2014-10-17 2014-10-15 214.788 1,500,197 +1,793 0.13% 322,223,696
2014-10-16 2014-10-14 214.118 1,498,404 +837 0.13% 320,835,969
2014-10-15 2014-10-13 214.955 1,497,567 +777 0.13% 321,909,318
2014-10-14 2014-10-10 211.777 1,496,790 +478 0.13% 316,985,019
2014-10-13 2014-10-09 214.788 1,496,312 +5,022 0.13% 321,389,246
2014-10-09 2014-10-07 213.951 1,491,290 +657 0.13% 319,063,268
2014-10-07 2014-10-03 210.606 1,490,633 -777 0.13% 313,935,638
2014-10-06 2014-09-30 208.598 1,491,410 -7,532 0.13% 311,105,481
2014-10-03 2014-09-29 209.435 1,498,942 +299 0.13% 313,930,358
2014-09-30 2014-09-26 214.620 1,498,643 +897 0.13% 321,639,223
2014-09-29 2014-09-25 214.620 1,497,746 +239 0.13% 321,446,708
2014-09-26 2014-09-24 214.955 1,497,507 +2,391 0.13% 321,896,420
2014-09-25 2014-09-23 214.955 1,495,116 +598 0.13% 321,382,463
2014-09-24 2014-09-22 216.628 1,494,518 +179 0.13% 323,753,951
2014-09-23 2014-09-19 217.297 1,494,339 +598 0.13% 324,715,067
2014-09-18 2014-09-16 218.970 1,493,741 +837 0.13% 327,083,854
2014-09-17 2014-09-15 218.468 1,492,904 +1,614 0.13% 326,151,377
2014-09-15 2014-09-11 219.973 1,491,290 +1,614 0.13% 328,043,938
2014-09-12 2014-09-10 219.304 1,489,676 -1,255 0.13% 326,692,129
2014-09-05 2014-09-03 220.810 1,490,931 -180 0.13% 329,211,983
2014-09-04 2014-09-02 219.304 1,491,111 +837 0.13% 327,006,830
2014-09-03 2014-09-01 218.300 1,490,274 -5,577 0.13% 325,327,514
2014-09-01 2014-08-28 219.973 1,495,851 -8,908 0.13% 329,047,236
2014-08-29 2014-08-27 221.144 1,504,759 -2,211 0.13% 332,768,771
2014-08-28 2014-08-26 221.813 1,506,970 -5,978 0.13% 334,266,065
2014-08-27 2014-08-25 221.981 1,512,948 +2,630 0.13% 335,845,151
2014-08-25 2014-08-21 221.646 1,510,318 +2,212 0.13% 334,756,050
2014-08-22 2014-08-20 221.144 1,508,106 -538 0.13% 333,508,941
2014-08-21 2014-08-19 220.475 1,508,644 +538 0.13% 332,618,452
2014-08-20 2014-08-18 217.130 1,508,106 +1,674 0.13% 327,454,316
2014-08-19 2014-08-15 221.829 1,506,432 +43,938 0.13% 334,170,113
2014-08-18 2014-08-14 221.829 1,462,494 +10,455 0.13% 324,423,396
2014-08-15 2014-08-13 221.491 1,452,039 +1,186 0.13% 321,614,282
2014-08-14 2014-08-12 221.829 1,450,853 +3,438 0.13% 321,841,086
2014-08-13 2014-08-11 221.660 1,447,415 -2,075 0.13% 320,834,272
2014-08-11 2014-08-07 220.817 1,449,490 -1,956 0.13% 320,071,636
2014-08-08 2014-08-06 218.961 1,451,446 -6,876 0.13% 317,810,246
2014-08-07 2014-08-05 218.624 1,458,322 +1,244 0.13% 318,823,811
2014-08-06 2014-08-04 221.829 1,457,078 +593 0.13% 323,221,970
2014-08-05 2014-08-01 221.154 1,456,485 +5,810 0.13% 322,107,641
2014-08-04 2014-07-31 222.335 1,450,675 -993 0.13% 322,535,748
2014-08-01 2014-07-30 222.504 1,451,668 -9,203 0.13% 323,001,410
2014-07-30 2014-07-28 219.299 1,460,871 -3,142 0.13% 320,366,827
2014-07-29 2014-07-25 219.636 1,464,013 -35,331 0.13% 321,549,795
2014-07-28 2014-07-24 219.299 1,499,344 -8,121 0.13% 328,803,898
2014-07-25 2014-07-23 218.961 1,507,465 +15,175 0.13% 330,076,230
2014-07-24 2014-07-22 218.455 1,492,290 +22,527 0.13% 325,998,286
2014-07-23 2014-07-21 217.443 1,469,763 +23,474 0.13% 319,589,533
2014-07-21 2014-07-17 216.937 1,446,289 +12,449 0.13% 313,753,350
2014-07-16 2014-07-14 216.599 1,433,840 +593 0.13% 310,568,951
2014-07-15 2014-07-11 216.262 1,433,247 +711 0.13% 309,956,955
2014-07-14 2014-07-10 214.406 1,432,536 -2,015 0.13% 307,144,975
2014-07-11 2014-07-09 214.744 1,434,551 -1,186 0.13% 308,060,997
2014-07-08 2014-07-04 215.587 1,435,737 +2,964 0.13% 309,526,663
2014-07-04 2014-07-02 216.431 1,432,773 +2,786 0.13% 310,096,143
2014-07-03 2014-06-30 213.563 1,429,987 +1,186 0.13% 305,392,322
2014-07-02 2014-06-27 215.925 1,428,801 -534 0.13% 308,513,402
2014-06-30 2014-06-26 214.575 1,429,335 +593 0.13% 306,699,776
2014-06-27 2014-06-25 211.876 1,428,742 +712 0.13% 302,716,275
2014-06-26 2014-06-24 212.551 1,428,030 +3,082 0.13% 303,529,003
2014-06-25 2014-06-23 212.213 1,424,948 -4,149 0.13% 302,393,169
2014-06-24 2014-06-20 214.238 1,429,097 +948 0.13% 306,166,556
2014-06-23 2014-06-19 214.575 1,428,149 -474 0.13% 306,445,290
2014-06-13 2014-06-11 216.768 1,428,623 -297 0.13% 309,679,948
2014-06-12 2014-06-10 216.937 1,428,920 -2,549 0.13% 309,985,374
2014-06-10 2014-06-06 216.093 1,431,469 +178 0.13% 309,330,965
2014-06-05 2014-06-03 218.118 1,431,291 +2,134 0.13% 312,189,854
2014-06-04 2014-05-30 215.925 1,429,157 +2,312 0.13% 308,590,271
2014-06-03 2014-05-29 215.250 1,426,845 -3,557 0.13% 307,128,269
2014-05-30 2014-05-28 214.744 1,430,402 -1,600 0.13% 307,170,024
2014-05-27 2014-05-23 212.551 1,432,002 -297 0.13% 304,373,255
2014-05-26 2014-05-22 211.876 1,432,299 +475 0.13% 303,469,918
2014-05-23 2014-05-21 211.707 1,431,824 +474 0.13% 303,127,741
2014-05-22 2014-05-20 212.551 1,431,350 -3,142 0.13% 304,234,672
2014-05-21 2014-05-19 216.110 1,434,492 -296 0.13% 310,007,472
2014-05-20 2014-05-16 216.280 1,434,788 +12,427 0.13% 310,315,592
2014-05-19 2014-05-15 215.939 1,422,361 -3,761 0.13% 307,143,811
2014-05-16 2014-05-14 216.110 1,426,122 +1,645 0.13% 308,198,635
2014-05-15 2014-05-13 216.620 1,424,477 -16,454 0.13% 308,570,323
2014-05-14 2014-05-12 215.089 1,440,931 +9,814 0.13% 309,927,826
2014-05-13 2014-05-09 212.026 1,431,117 +646 0.13% 303,433,477
2014-05-09 2014-05-07 212.536 1,430,471 +59 0.13% 304,026,757
2014-05-08 2014-05-05 212.366 1,430,412 +1,704 0.13% 303,770,811
2014-05-05 2014-04-30 214.918 1,428,708 -1,469 0.13% 307,055,682
2014-05-02 2014-04-29 214.918 1,430,177 +353 0.13% 307,371,397
2014-04-30 2014-04-28 212.876 1,429,824 -2,057 0.13% 304,375,858
2014-04-29 2014-04-25 211.345 1,431,881 +294 0.13% 302,620,840
2014-04-28 2014-04-24 212.706 1,431,587 -2,880 0.13% 304,507,553
2014-04-25 2014-04-23 212.026 1,434,467 -1,763 0.13% 304,143,763
2014-04-24 2014-04-22 214.408 1,436,230 +529 0.13% 307,939,110
2014-04-23 2014-04-17 214.918 1,435,701 -294 0.13% 308,558,606
2014-04-22 2014-04-16 213.897 1,435,995 +470 0.13% 307,155,655
2014-04-17 2014-04-15 215.259 1,435,525 -3,291 0.13% 309,009,333
2014-04-16 2014-04-14 217.981 1,438,816 -9,050 0.13% 313,635,128
2014-04-15 2014-04-11 217.811 1,447,866 -3,702 0.13% 315,361,484
2014-04-14 2014-04-10 217.131 1,451,568 +7,522 0.13% 315,179,796
2014-04-11 2014-04-09 218.492 1,444,046 -18,570 0.13% 315,512,349
2014-04-10 2014-04-08 214.748 1,462,616 -24,858 0.13% 314,094,250
2014-04-09 2014-04-07 212.536 1,487,474 +23,800 0.13% 316,141,953
2014-04-08 2014-04-04 213.557 1,463,674 -881 0.13% 312,577,990
2014-04-07 2014-04-03 212.706 1,464,555 -882 0.13% 311,520,054
2014-04-04 2014-04-02 211.175 1,465,437 -2,292 0.13% 309,463,366
2014-04-03 2014-04-01 211.005 1,467,729 -294 0.13% 309,697,622
2014-04-02 2014-03-31 210.154 1,468,023 -293 0.13% 308,510,627
2014-04-01 2014-03-28 208.792 1,468,316 -529 0.13% 306,573,354
2014-03-31 2014-03-27 208.792 1,468,845 -882 0.13% 306,683,805
2014-03-27 2014-03-25 205.559 1,469,727 +470 0.13% 302,116,133
2014-03-26 2014-03-24 203.517 1,469,257 -999 0.13% 299,019,326
2014-03-25 2014-03-21 201.986 1,470,256 +1,587 0.13% 296,970,965
2014-03-24 2014-03-20 201.305 1,468,669 +470 0.13% 295,650,749
2014-03-21 2014-03-19 204.198 1,468,199 +13,046 0.13% 299,803,349
2014-03-19 2014-03-17 202.326 1,455,153 -58 0.13% 294,415,604
2014-03-17 2014-03-13 205.730 1,455,211 -118 0.13% 299,379,860
2014-03-12 2014-03-10 206.580 1,455,329 -118 0.13% 300,642,366
2014-03-11 2014-03-07 215.496 1,455,447 +118 0.13% 313,643,478
2014-03-10 2014-03-06 215.150 1,455,329 +28,162 0.13% 313,113,840
2014-03-07 2014-03-05 215.843 1,427,167 -2,771 0.13% 308,043,694
2014-03-06 2014-03-04 216.536 1,429,938 +577 0.13% 309,632,619
2014-03-04 2014-02-28 217.922 1,429,361 +13,930 0.13% 311,488,527
2014-03-03 2014-02-27 218.095 1,415,431 -1,270 0.13% 308,698,073
2014-02-28 2014-02-26 216.189 1,416,701 +6,581 0.13% 306,275,509
2014-02-27 2014-02-25 218.268 1,410,120 -5,772 0.13% 307,784,045
2014-02-25 2014-02-21 215.496 1,415,892 -6,350 0.13% 305,119,521
2014-02-24 2014-02-20 212.378 1,422,242 +1,154 0.13% 302,053,210
2014-02-21 2014-02-19 215.150 1,421,088 -1,732 0.13% 305,746,893
2014-02-20 2014-02-18 214.977 1,422,820 +4,618 0.13% 305,873,060
2014-02-19 2014-02-17 211.859 1,418,202 -577 0.13% 300,458,182
2014-02-18 2014-02-14 212.378 1,418,779 +577 0.13% 301,317,744
2014-02-13 2014-02-11 208.047 1,418,202 +3,464 0.13% 295,053,374
2014-02-11 2014-02-07 204.583 1,414,738 +289 0.13% 289,431,238
2014-02-10 2014-02-06 204.063 1,414,449 -4,907 0.13% 288,637,044
2014-02-07 2014-02-05 205.276 1,419,356 -58 0.13% 291,359,493
2014-02-06 2014-02-04 208.221 1,419,414 +1,212 0.13% 295,551,411
2014-02-05 2014-01-30 210.473 1,418,202 +1,732 0.13% 298,492,798
2014-02-04 2014-01-28 209.607 1,416,470 +693 0.13% 296,901,394
2014-01-29 2014-01-27 210.126 1,415,777 +1,732 0.13% 297,491,895
2014-01-28 2014-01-24 212.205 1,414,045 +3,752 0.13% 300,067,392
2014-01-27 2014-01-23 213.591 1,410,293 +58 0.13% 301,225,623
2014-01-23 2014-01-21 214.110 1,410,235 +1,154 0.13% 301,946,114
2014-01-21 2014-01-17 215.323 1,409,081 +289 0.13% 303,407,682
2014-01-17 2014-01-15 212.551 1,408,792 +1,155 0.13% 299,440,766
2014-01-16 2014-01-14 212.032 1,407,637 +1,443 0.13% 298,463,740
2014-01-15 2014-01-13 212.205 1,406,194 -11,084 0.13% 298,401,371
2014-01-14 2014-01-10 212.725 1,417,278 +11,834 0.13% 301,489,990
2014-01-13 2014-01-09 212.551 1,405,444 +289 0.13% 298,729,143
2014-01-10 2014-01-08 214.457 1,405,155 +577 0.13% 301,345,259
2014-01-09 2014-01-07 213.418 1,404,578 -29,152 0.13% 299,761,639
2014-01-08 2014-01-06 213.937 1,433,730 +577 0.13% 306,728,277
2014-01-07 2014-01-03 214.457 1,433,153 +3,291 0.13% 307,349,624
2014-01-03 2013-12-31 217.748 1,429,862 -116 0.13% 311,350,012
2013-12-23 2013-12-19 213.418 1,429,978 +34,636 0.13% 305,182,446
2013-12-20 2013-12-18 213.244 1,395,342 +578 0.13% 297,548,801
2013-12-19 2013-12-17 214.803 1,394,764 +6,061 0.13% 299,600,062
2013-12-18 2013-12-16 214.284 1,388,703 +577 0.13% 297,576,450
2013-12-16 2013-12-12 215.496 1,388,126 +4,907 0.13% 299,136,050
2013-12-13 2013-12-11 215.670 1,383,219 +520 0.13% 298,318,222
2013-12-09 2013-12-05 218.614 1,382,699 +346 0.13% 302,277,964
2013-12-04 2013-12-02 221.040 1,382,353 +4,618 0.13% 305,554,806
2013-11-28 2013-11-26 220.347 1,377,735 -462 0.12% 303,579,393
2013-11-25 2013-11-21 218.095 1,378,197 -865 0.12% 300,577,533
2013-11-21 2013-11-19 215.496 1,379,062 +577 0.12% 297,182,791
2013-11-18 2013-11-14 215.843 1,378,485 +2,020 0.12% 297,536,036
2013-11-15 2013-11-13 216.709 1,376,465 +6,754 0.12% 298,292,248
2013-11-14 2013-11-12 219.307 1,369,711 +5,889 0.12% 300,387,692
2013-11-13 2013-11-11 222.599 1,363,822 -174 0.12% 303,584,997
2013-11-12 2013-11-08 218.441 1,363,996 +578 0.12% 297,952,935
2013-11-11 2013-11-07 217.575 1,363,418 +231 0.12% 296,645,762
2013-11-04 2013-10-31 223.465 1,363,187 -58 0.12% 304,624,361
2013-11-01 2013-10-30 223.118 1,363,245 -1,443 0.12% 304,165,016
2013-10-30 2013-10-28 220.173 1,364,688 -5,773 0.12% 300,468,126
2013-10-29 2013-10-25 220.347 1,370,461 -58 0.12% 301,976,591
2013-10-25 2013-10-23 222.945 1,370,519 +58 0.12% 305,550,566
2013-10-24 2013-10-22 221.386 1,370,461 -1,270 0.12% 303,401,008
2013-10-23 2013-10-21 225.040 1,371,731 -6,061 0.12% 308,694,767
2013-10-22 2013-10-18 224.341 1,377,792 +11,766 0.12% 309,095,821
2013-10-18 2013-10-16 224.167 1,366,026 -114 0.12% 306,217,547
2013-10-17 2013-10-15 224.167 1,366,140 -7,555 0.12% 306,243,102
2013-10-16 2013-10-11 223.118 1,373,695 -572 0.13% 306,496,603
2013-10-15 2013-10-10 221.721 1,374,267 +1,144 0.13% 304,703,323
2013-10-11 2013-10-09 222.245 1,373,123 +573 0.13% 305,169,414
2013-10-08 2013-10-04 222.769 1,372,550 +114 0.13% 305,761,507
2013-10-07 2013-10-03 222.419 1,372,436 -114 0.13% 305,256,525
2013-10-02 2013-09-27 221.546 1,372,550 +171 0.13% 304,082,816
2013-09-27 2013-09-25 221.895 1,372,379 -1,144 0.13% 304,524,498
2013-09-26 2013-09-24 220.847 1,373,523 -53,114 0.13% 303,338,448
2013-09-25 2013-09-23 221.196 1,426,637 +51,511 0.13% 315,567,043
2013-09-24 2013-09-19 222.944 1,375,126 -1,145 0.13% 306,575,622
2013-09-23 2013-09-18 222.245 1,376,271 -3,434 0.13% 305,869,041
2013-09-18 2013-09-16 221.895 1,379,705 -2,976 0.13% 306,150,103
2013-09-17 2013-09-13 221.022 1,382,681 -744 0.13% 305,602,548
2013-09-16 2013-09-12 219.973 1,383,425 -2,003 0.13% 304,316,710
2013-09-13 2013-09-11 220.148 1,385,428 -3,377 0.13% 304,999,380
2013-09-12 2013-09-10 219.624 1,388,805 -229 0.13% 305,014,861
2013-09-11 2013-09-09 217.702 1,389,034 -801 0.13% 302,395,532
2013-09-10 2013-09-06 217.877 1,389,835 -4,808 0.13% 302,812,744
2013-09-09 2013-09-05 218.576 1,394,643 -4,121 0.13% 304,834,988
2013-09-06 2013-09-04 216.654 1,398,764 +229 0.13% 303,047,414
2013-09-05 2013-09-03 216.304 1,398,535 -171 0.13% 302,509,094
2013-09-03 2013-08-30 210.538 1,398,706 -744 0.13% 294,481,445
2013-09-02 2013-08-29 210.189 1,399,450 +572 0.13% 294,149,060
2013-08-27 2013-08-23 211.587 1,398,878 -1,145 0.13% 295,984,136
2013-08-26 2013-08-22 211.762 1,400,023 +3,606 0.13% 296,471,016
2013-08-23 2013-08-21 209.840 1,396,417 +572 0.13% 293,023,590
2013-08-22 2013-08-20 212.635 1,395,845 +7,441 0.13% 296,805,691
2013-08-21 2013-08-19 216.130 1,388,404 -1,660 0.13% 300,075,133
2013-08-20 2013-08-16 222.611 1,390,064 -8,585 0.13% 309,443,681
2013-08-19 2013-08-15 221.730 1,398,649 +11,047 0.13% 310,122,198
2013-08-16 2013-08-13 222.082 1,387,602 -11,972 0.13% 308,161,894
2013-08-15 2013-08-12 218.381 1,399,574 -11,914 0.13% 305,640,319
2013-08-13 2013-08-09 215.737 1,411,488 -11,688 0.13% 304,510,366
2013-08-12 2013-08-08 214.856 1,423,176 -113 0.13% 305,777,686
2013-08-08 2013-08-06 213.270 1,423,289 -2,837 0.13% 303,544,198
2013-08-07 2013-08-05 214.151 1,426,126 -5,674 0.13% 305,406,058
2013-08-06 2013-08-02 212.917 1,431,800 -1,702 0.13% 304,854,609
2013-07-31 2013-07-29 209.392 1,433,502 -1,702 0.13% 300,163,732
2013-07-30 2013-07-26 209.568 1,435,204 -3,574 0.13% 300,773,080
2013-07-26 2013-07-24 209.392 1,438,778 -1,986 0.13% 301,268,484
2013-07-25 2013-07-23 207.982 1,440,764 +1,135 0.13% 299,652,792
2013-07-24 2013-07-22 202.694 1,439,629 -1,986 0.13% 291,804,442
2013-07-22 2013-07-18 204.457 1,441,615 -12,482 0.13% 294,747,924
2013-07-18 2013-07-16 204.809 1,454,097 -24,680 0.13% 297,812,539
2013-07-17 2013-07-15 205.867 1,478,777 -454 0.14% 304,431,090
2013-07-16 2013-07-12 206.924 1,479,231 +57 0.14% 306,088,892
2013-07-15 2013-07-11 207.806 1,479,174 -1,815 0.14% 307,380,662
2013-07-12 2013-07-10 201.989 1,480,989 -568 0.14% 299,143,743
2013-07-11 2013-07-09 201.637 1,481,557 -2,950 0.14% 298,736,206
2013-07-09 2013-07-05 205.162 1,484,507 -567 0.14% 304,564,095
2013-07-08 2013-07-04 198.288 1,485,074 -9,702 0.14% 294,472,057
2013-07-05 2013-07-03 198.288 1,494,776 -24,794 0.14% 296,395,845
2013-07-04 2013-07-02 201.460 1,519,570 -567 0.14% 306,133,188
2013-07-03 2013-06-28 202.165 1,520,137 +227 0.14% 307,319,148
2013-07-02 2013-06-27 198.993 1,519,910 +1,759 0.14% 302,451,182
2013-06-28 2013-06-26 200.755 1,518,151 +5,900 0.14% 304,776,984
2013-06-27 2013-06-25 196.349 1,512,251 +1,192 0.14% 296,928,951
2013-06-26 2013-06-24 196.878 1,511,059 +3,120 0.14% 297,493,902
2013-06-25 2013-06-21 201.637 1,507,939 +2,610 0.14% 304,055,785
2013-06-24 2013-06-20 203.223 1,505,329 +6,014 0.14% 305,917,420
2013-06-21 2013-06-19 207.806 1,499,315 -284 0.14% 311,566,075
2013-06-20 2013-06-18 208.863 1,499,599 +965 0.14% 313,210,970
2013-06-19 2013-06-17 210.978 1,498,634 +4,993 0.14% 316,179,133
2013-06-18 2013-06-14 206.924 1,493,641 +1,929 0.14% 309,070,672
2013-06-17 2013-06-13 205.162 1,491,712 +8,680 0.14% 306,042,285
2013-06-14 2013-06-11 206.219 1,483,032 +1,816 0.14% 305,829,839
2013-06-13 2013-06-10 209.392 1,481,216 +4,822 0.14% 310,154,658
2013-06-11 2013-06-07 209.921 1,476,394 +22,411 0.14% 309,925,639
2013-06-10 2013-06-06 212.212 1,453,983 +7,829 0.13% 308,552,655
2013-06-07 2013-06-05 215.913 1,446,154 -7,375 0.13% 312,244,002
2013-06-06 2013-06-04 218.733 1,453,529 +8,283 0.13% 317,935,450
2013-06-05 2013-06-03 218.910 1,445,246 +10,893 0.13% 316,378,414
2013-06-04 2013-05-31 220.320 1,434,353 +19,801 0.13% 316,016,335
2013-06-03 2013-05-30 222.787 1,414,552 -26,836 0.13% 315,144,305
2013-05-31 2013-05-29 222.435 1,441,388 -2,156 0.13% 320,614,921
2013-05-30 2013-05-28 226.312 1,443,544 -794 0.13% 326,692,017
2013-05-28 2013-05-24 223.669 1,444,338 +9,191 0.13% 323,053,114
2013-05-27 2013-05-23 223.845 1,435,147 +2,496 0.13% 321,250,329
2013-05-23 2013-05-21 227.899 1,432,651 -1,078 0.13% 326,499,413
2013-05-22 2013-05-20 234.965 1,433,729 -5,957 0.13% 336,876,535
2013-05-21 2013-05-16 231.411 1,439,686 +11,979 0.13% 333,158,579
2013-05-20 2013-05-15 230.344 1,427,707 -1,631 0.13% 328,863,994
2013-05-16 2013-05-14 229.989 1,429,338 -2,476 0.13% 328,731,599
2013-05-15 2013-05-13 229.633 1,431,814 +563 0.13% 328,792,085
2013-05-14 2013-05-10 231.944 1,431,251 -1,294 0.13% 331,969,780
2013-05-10 2013-05-08 230.877 1,432,545 -2,420 0.13% 330,742,238
2013-05-07 2013-05-03 228.922 1,434,965 -4,726 0.13% 328,495,487
2013-05-03 2013-04-30 230.700 1,439,691 -337 0.13% 332,136,204
2013-05-02 2013-04-29 229.100 1,440,028 -394 0.13% 329,910,463
2013-04-30 2013-04-26 228.745 1,440,422 -563 0.13% 329,488,703
2013-04-29 2013-04-25 227.500 1,440,985 +4,051 0.13% 327,824,695
2013-04-26 2013-04-24 226.434 1,436,934 +450 0.13% 325,370,732
2013-04-25 2013-04-23 221.102 1,436,484 +3,207 0.13% 317,609,445
2013-04-24 2013-04-22 222.168 1,433,277 -2,081 0.13% 318,428,830
2013-04-23 2013-04-19 221.813 1,435,358 -225 0.13% 318,380,936
2013-04-22 2013-04-18 218.436 1,435,583 +1,969 0.13% 313,582,939
2013-04-19 2013-04-17 220.747 1,433,614 +2,250 0.13% 316,465,277
2013-04-18 2013-04-16 218.614 1,431,364 +6,133 0.13% 312,915,760
2013-04-17 2013-04-15 219.680 1,425,231 +6,414 0.13% 313,094,881
2013-04-16 2013-04-12 222.346 1,418,817 -2,025 0.13% 315,468,448
2013-04-15 2013-04-11 221.280 1,420,842 -5,908 0.13% 314,403,501
2013-04-11 2013-04-09 217.725 1,426,750 -1,125 0.13% 310,639,162
2013-04-10 2013-04-08 217.725 1,427,875 +1,969 0.13% 310,884,103
2013-04-09 2013-04-05 219.502 1,425,906 +5,007 0.13% 312,989,732
2013-04-08 2013-04-03 223.057 1,420,899 +2,251 0.13% 316,941,545
2013-04-05 2013-04-02 222.346 1,418,648 -1,688 0.13% 315,430,871
2013-04-03 2013-03-28 221.280 1,420,336 +11,534 0.13% 314,291,534
2013-03-27 2013-03-25 220.213 1,408,802 +900 0.13% 310,236,935
2013-03-26 2013-03-22 220.036 1,407,902 -2,138 0.13% 309,788,510
2013-03-25 2013-03-21 221.280 1,410,040 +282 0.13% 312,013,238
2013-03-22 2013-03-20 219.147 1,409,758 +3,094 0.13% 308,944,082
2013-03-21 2013-03-19 221.457 1,406,664 +900 0.13% 311,516,211
2013-03-20 2013-03-18 221.635 1,405,764 -15,585 0.13% 311,566,752
2013-03-19 2013-03-15 233.066 1,421,349 +1,126 0.13% 331,268,315
2013-03-18 2013-03-14 236.316 1,420,223 +22,001 0.13% 335,620,991
2013-03-15 2013-03-13 231.802 1,398,222 -221 0.13% 324,111,233
2013-03-14 2013-03-12 233.788 1,398,443 +277 0.13% 326,939,554
2013-03-13 2013-03-11 236.496 1,398,166 -24,650 0.13% 330,660,989
2013-03-12 2013-03-08 234.691 1,422,816 -8,585 0.13% 333,921,990
2013-03-11 2013-03-07 232.525 1,431,401 -1,053 0.14% 332,835,857
2013-03-08 2013-03-06 232.886 1,432,454 -3,102 0.14% 333,597,911
2013-03-07 2013-03-05 230.178 1,435,556 -8,309 0.14% 330,432,877
2013-03-06 2013-03-04 226.748 1,443,865 -10,524 0.14% 327,392,824
2013-03-05 2013-03-01 227.831 1,454,389 +5,595 0.14% 331,354,493
2013-03-04 2013-02-28 226.386 1,448,794 +7,200 0.14% 327,987,357
2013-03-01 2013-02-27 223.137 1,441,594 -387 0.14% 321,672,819
2013-02-28 2013-02-26 221.693 1,441,981 +1,440 0.14% 319,676,589
2013-02-27 2013-02-25 224.401 1,440,541 +222 0.14% 323,258,296
2013-02-26 2013-02-22 227.109 1,440,319 -499 0.14% 327,108,823
2013-02-25 2013-02-21 227.109 1,440,818 +886 0.14% 327,222,150
2013-02-22 2013-02-20 229.817 1,439,932 +2,382 0.14% 330,920,228
2013-02-21 2013-02-19 227.650 1,437,550 +554 0.14% 327,258,528
2013-02-20 2013-02-18 226.748 1,436,996 +111 0.14% 325,835,295
2013-02-19 2013-02-15 227.831 1,436,885 +111 0.14% 327,366,544
2013-02-18 2013-02-14 228.372 1,436,774 +55 0.14% 328,119,404
2013-02-15 2013-02-08 229.094 1,436,719 -111 0.14% 329,144,335
2013-02-14 2013-02-07 226.928 1,436,830 -166 0.14% 326,057,048
2013-02-08 2013-02-06 228.553 1,436,996 -332 0.14% 328,429,525
2013-02-07 2013-02-05 224.040 1,437,328 +2,105 0.14% 322,018,331
2013-02-06 2013-02-04 228.553 1,435,223 -1,441 0.14% 328,024,301
2013-02-04 2013-01-31 229.275 1,436,664 -16,617 0.14% 329,391,098
2013-02-01 2013-01-30 228.553 1,453,281 -610 0.14% 332,151,508
2013-01-31 2013-01-29 227.289 1,453,891 -19,387 0.14% 330,453,614
2013-01-30 2013-01-28 227.289 1,473,278 -498 0.14% 334,860,068
2013-01-29 2013-01-25 224.762 1,473,776 -9,060 0.14% 331,248,377
2013-01-28 2013-01-24 222.776 1,482,836 -9,361 0.14% 330,340,034
2013-01-25 2013-01-23 220.790 1,492,197 -111 0.14% 329,462,164
2013-01-24 2013-01-22 216.277 1,492,308 +5,074 0.14% 322,751,458
2013-01-22 2013-01-18 215.555 1,487,234 +55 0.14% 320,580,100
2013-01-21 2013-01-17 214.832 1,487,179 +5,539 0.14% 319,494,314
2013-01-16 2013-01-14 214.832 1,481,640 -1,606 0.14% 318,304,357
2013-01-15 2013-01-11 215.555 1,483,246 -689,547 0.14% 319,720,468
2013-01-10 2013-01-08 214.652 2,172,793 +2,216 0.21% 466,394,194
2013-01-09 2013-01-07 214.110 2,170,577 +5,594 0.20% 464,742,953
2013-01-08 2013-01-04 215.735 2,164,983 -8,308 0.20% 467,062,848
2013-01-04 2013-01-02 215.735 2,173,291 -3,324 0.21% 468,855,176
2013-01-03 2012-12-31 214.291 2,176,615 +5,539 0.21% 466,428,699
2013-01-02 2012-12-27 214.110 2,171,076 -277 0.21% 464,849,794
2012-12-27 2012-12-20 213.208 2,171,353 +333,294 0.21% 462,949,115
2012-12-18 2012-12-14 212.847 1,838,059 -55 0.17% 391,224,623
2012-12-17 2012-12-13 212.305 1,838,114 -11,910 0.17% 390,240,817
2012-12-07 2012-12-05 214.471 1,850,024 -1,108 0.17% 396,777,220
2012-12-06 2012-12-04 211.222 1,851,132 +5,540 0.17% 390,999,478
2012-12-05 2012-12-03 212.847 1,845,592 -1,108 0.17% 392,827,996
2012-12-04 2012-11-30 213.749 1,846,700 +2,216 0.17% 394,730,768
2012-12-03 2012-11-29 213.208 1,844,484 +221 0.17% 393,258,137
2012-11-30 2012-11-28 211.041 1,844,263 +277 0.17% 389,215,648
2012-11-29 2012-11-27 211.944 1,843,986 -277 0.17% 390,821,677
2012-11-28 2012-11-26 211.402 1,844,263 -277 0.17% 389,881,543
2012-11-27 2012-11-23 212.124 1,844,540 -554 0.17% 391,272,092
2012-11-26 2012-11-22 210.861 1,845,094 +111 0.17% 389,057,926
2012-11-23 2012-11-21 208.694 1,844,983 +111 0.17% 385,037,590
2012-11-21 2012-11-19 208.514 1,844,872 +166 0.17% 384,681,368
2012-11-20 2012-11-16 207.431 1,844,706 +443 0.17% 382,648,589
2012-11-19 2012-11-15 206.709 1,844,263 +831 0.17% 381,224,908
2012-11-16 2012-11-14 208.875 1,843,432 +15,344 0.17% 385,046,703
2012-11-15 2012-11-13 206.347 1,828,088 +13,903 0.17% 377,221,342
2012-11-14 2012-11-12 207.792 1,814,185 +1,662 0.17% 376,972,633
2012-11-13 2012-11-09 208.875 1,812,523 +1,994 0.17% 378,590,588
2012-11-12 2012-11-08 212.847 1,810,529 +277 0.17% 385,364,956
2012-11-02 2012-10-31 214.832 1,810,252 +166 0.17% 388,900,879
2012-11-01 2012-10-30 215.013 1,810,086 +111 0.17% 389,191,995
2012-10-31 2012-10-29 214.832 1,809,975 -1,108 0.17% 388,841,371
2012-10-30 2012-10-26 215.013 1,811,083 +942 0.17% 389,406,362
2012-10-29 2012-10-25 216.457 1,810,141 +110 0.17% 391,818,120
2012-10-24 2012-10-19 217.736 1,810,031 +16,634 0.17% 394,108,959
2012-10-22 2012-10-18 217.736 1,793,397 -494 0.17% 390,487,138
2012-10-19 2012-10-17 217.736 1,793,891 -494 0.17% 390,594,699
2012-10-18 2012-10-16 217.007 1,794,385 +988 0.17% 389,394,471
2012-10-17 2012-10-15 216.096 1,793,397 +110 0.17% 387,546,230
2012-10-16 2012-10-12 215.732 1,793,287 -1,208 0.17% 386,868,965
2012-10-12 2012-10-10 215.367 1,794,495 +1,921 0.17% 386,475,634
2012-10-11 2012-10-09 216.096 1,792,574 -1,207 0.17% 387,368,383
2012-10-10 2012-10-08 215.914 1,793,781 +549 0.17% 387,302,374
2012-10-09 2012-10-05 216.643 1,793,232 -30,570 0.17% 388,490,787
2012-10-08 2012-10-04 216.096 1,823,802 +494 0.17% 394,116,635
2012-10-05 2012-10-03 217.736 1,823,308 -12,953 0.17% 396,999,840
2012-10-04 2012-09-28 216.643 1,836,261 -6,586 0.18% 397,812,710
2012-10-03 2012-09-27 215.003 1,842,847 -1,042 0.18% 396,217,521
2012-09-28 2012-09-26 213.727 1,843,889 +27,441 0.18% 394,089,782
2012-09-27 2012-09-25 213.910 1,816,448 -2,415 0.17% 388,555,853
2012-09-26 2012-09-24 212.999 1,818,863 -2,579 0.17% 387,415,408
2012-09-25 2012-09-21 211.541 1,821,442 -1,098 0.17% 385,309,712
2012-09-24 2012-09-20 211.723 1,822,540 -4,391 0.17% 385,874,061
2012-09-21 2012-09-19 213.363 1,826,931 -1,097 0.17% 389,799,636
2012-09-20 2012-09-18 211.905 1,828,028 +494 0.17% 387,369,076
2012-09-19 2012-09-17 209.355 1,827,534 +55 0.17% 382,602,570
2012-09-18 2012-09-14 208.079 1,827,479 +2,085 0.17% 380,260,214
2012-09-17 2012-09-13 206.075 1,825,394 -16,959 0.17% 376,167,796
2012-09-14 2012-09-12 206.621 1,842,353 -5,653 0.18% 380,669,682
2012-09-13 2012-09-11 204.982 1,848,006 +220 0.18% 378,807,255
2012-09-11 2012-09-07 203.524 1,847,786 -1,098 0.18% 376,068,740
2012-09-10 2012-09-06 200.609 1,848,884 +1,647 0.18% 370,902,168
2012-09-06 2012-09-04 201.702 1,847,237 +1,097 0.18% 372,591,230
2012-09-04 2012-08-31 201.155 1,846,140 -13,172 0.18% 371,360,831
2012-09-03 2012-08-30 200.426 1,859,312 -12,019 0.18% 372,655,338
2012-08-31 2012-08-29 202.249 1,871,331 -549 0.18% 378,473,939
2012-08-29 2012-08-27 202.249 1,871,880 -549 0.18% 378,584,973
2012-08-28 2012-08-24 200.791 1,872,429 +549 0.18% 375,966,667
2012-08-27 2012-08-23 202.249 1,871,880 +1,098 0.18% 378,584,973
2012-08-24 2012-08-22 201.155 1,870,782 -86,990 0.18% 376,317,699
2012-08-22 2012-08-20 202.977 1,957,772 -10,976 0.19% 397,383,374
2012-08-21 2012-08-17 203.888 1,968,748 -3,815 0.19% 401,404,841
2012-08-20 2012-08-16 202.613 1,972,563 -109 0.19% 399,666,787
2012-08-17 2012-08-15 201.520 1,972,672 -3,019 0.19% 397,532,277
2012-08-16 2012-08-14 202.249 1,975,691 +8,452 0.19% 399,580,595
2012-08-15 2012-08-13 200.244 1,967,239 +1,647 0.19% 393,928,323
2012-08-14 2012-08-10 205.730 1,965,592 -110 0.19% 404,381,940
2012-08-13 2012-08-09 206.098 1,965,702 +18,906 0.19% 405,128,013
2012-08-09 2012-08-07 201.130 1,946,796 +326 0.19% 391,558,971
2012-08-08 2012-08-06 200.394 1,946,470 -218 0.19% 390,060,673
2012-08-07 2012-08-03 199.474 1,946,688 +2,717 0.19% 388,313,246
2012-08-06 2012-08-02 199.842 1,943,971 +435 0.19% 388,486,721
2012-08-03 2012-08-01 200.210 1,943,536 -435 0.19% 389,115,075
2012-08-02 2012-07-31 198.554 1,943,971 +14,075 0.19% 385,982,663
2012-08-01 2012-07-30 198.002 1,929,896 -380 0.19% 382,122,622
2012-07-31 2012-07-27 196.714 1,930,276 +1,902 0.19% 379,711,445
2012-07-27 2012-07-25 195.057 1,928,374 +4,239 0.19% 376,143,624
2012-07-26 2012-07-24 193.769 1,924,135 +108 0.19% 372,838,268
2012-07-25 2012-07-23 195.057 1,924,027 +544 0.19% 375,295,709
2012-07-24 2012-07-20 198.370 1,923,483 -544 0.19% 381,560,742
2012-07-23 2012-07-19 198.002 1,924,027 +544 0.19% 380,960,550
2012-07-18 2012-07-16 194.689 1,923,483 +163 0.19% 374,481,693
2012-07-13 2012-07-11 196.346 1,923,320 +2,717 0.19% 377,635,261
2012-07-11 2012-07-09 197.450 1,920,603 -1,413 0.18% 379,222,325
2012-07-06 2012-07-04 195.977 1,922,016 +1,630 0.18% 376,671,861
2012-07-05 2012-07-03 197.266 1,920,386 +707 0.18% 378,826,096
2012-07-04 2012-06-29 195.057 1,919,679 +22,117 0.18% 374,447,600
2012-07-03 2012-06-28 193.953 1,897,562 -108 0.18% 368,038,420
2012-06-27 2012-06-25 189.537 1,897,670 -109 0.18% 359,678,508
2012-06-21 2012-06-19 190.089 1,897,779 +1,359 0.18% 360,746,835
2012-06-15 2012-06-13 189.905 1,896,420 -272 0.18% 360,139,532
2012-06-13 2012-06-11 186.593 1,896,692 -3,696 0.18% 353,908,782
2012-06-12 2012-06-08 183.740 1,900,388 +816 0.18% 349,178,038
2012-06-08 2012-06-06 184.752 1,899,572 +54 0.18% 350,950,644
2012-06-06 2012-06-04 183.096 1,899,518 -314 0.18% 347,794,785
2012-06-04 2012-05-31 184.568 1,899,832 +1,032 0.18% 350,649,080
2012-06-01 2012-05-30 184.752 1,898,800 +109 0.18% 350,808,015
2012-05-31 2012-05-29 187.697 1,898,691 +272 0.18% 356,378,122
2012-05-30 2012-05-28 186.225 1,898,419 -544 0.18% 353,532,347
2012-05-28 2012-05-24 185.305 1,898,963 -1,304 0.18% 351,886,451
2012-05-25 2012-05-23 184.016 1,900,267 +2,228 0.18% 349,680,326
2012-05-24 2012-05-22 185.489 1,898,039 +272 0.18% 352,064,500
2012-05-23 2012-05-21 186.409 1,897,767 -2,228 0.18% 353,760,149
2012-05-22 2012-05-18 187.881 1,899,995 +109 0.18% 356,972,509
2012-05-18 2012-05-16 189.721 1,899,886 +1,141 0.18% 360,448,132
2012-05-15 2012-05-11 194.711 1,898,745 +52,373 0.18% 369,706,276
2012-05-14 2012-05-10 196.571 1,846,372 -5,915 0.18% 362,942,387
2012-05-11 2012-05-09 198.058 1,852,287 -215 0.18% 366,860,864
2012-05-04 2012-05-02 200.476 1,852,502 -3,442 0.18% 371,382,080
2012-05-03 2012-04-30 198.244 1,855,944 -860 0.18% 367,930,314
2012-05-02 2012-04-27 196.385 1,856,804 -1,075 0.18% 364,647,700
2012-04-27 2012-04-25 194.525 1,857,879 -15,056 0.18% 361,403,712
2012-04-26 2012-04-24 193.595 1,872,935 +13,980 0.18% 362,590,927
2012-04-20 2012-04-18 194.525 1,858,955 -27,047 0.18% 361,613,020
2012-04-19 2012-04-17 193.781 1,886,002 -269 0.18% 365,471,374
2012-04-13 2012-04-11 187.086 1,886,271 +323 0.18% 352,895,050
2012-04-12 2012-04-10 187.644 1,885,948 -307 0.18% 353,886,812
2012-04-10 2012-04-03 190.805 1,886,255 +268 0.18% 359,907,803
2012-04-05 2012-04-02 190.991 1,885,987 +646 0.18% 360,207,405
2012-04-03 2012-03-30 191.921 1,885,341 -269 0.18% 361,837,111
2012-04-02 2012-03-29 194.339 1,885,610 +6,237 0.18% 366,447,414
2012-03-30 2012-03-28 195.641 1,879,373 +1,076 0.18% 367,681,874
2012-03-29 2012-03-27 195.455 1,878,297 +25,918 0.18% 367,122,058
2012-03-27 2012-03-23 192.479 1,852,379 +2,258 0.18% 356,544,463
2012-03-23 2012-03-21 190.991 1,850,121 -268 0.18% 353,357,305
2012-03-22 2012-03-20 192.293 1,850,389 +1,075 0.18% 355,817,312
2012-03-21 2012-03-19 193.037 1,849,314 +269 0.18% 356,986,267
2012-03-20 2012-03-16 193.409 1,849,045 -5,108 0.18% 357,622,074
2012-03-19 2012-03-15 194.525 1,854,153 -108 0.18% 360,678,912
2012-03-16 2012-03-14 193.223 1,854,261 -1,882 0.18% 358,286,059
2012-03-13 2012-03-09 205.746 1,856,143 -538 0.18% 381,893,939
2012-03-12 2012-03-08 205.367 1,856,681 +31,133 0.18% 381,301,770
2012-03-08 2012-03-06 202.528 1,825,548 -528 0.18% 369,725,005
2012-03-06 2012-03-02 203.475 1,826,076 -529 0.18% 371,560,127
2012-03-05 2012-03-01 204.421 1,826,605 -687 0.18% 373,396,452
2012-03-02 2012-02-29 205.557 1,827,292 -9,932 0.18% 375,612,094
2012-03-01 2012-02-28 201.960 1,837,224 +36,718 0.18% 371,046,482
2012-02-29 2012-02-27 192.118 1,800,506 +1,057 0.18% 345,909,432
2012-02-28 2012-02-24 195.146 1,799,449 +2,113 0.18% 351,155,922
2012-02-27 2012-02-23 193.443 1,797,336 +264 0.18% 347,681,801
2012-02-23 2012-02-21 193.443 1,797,072 +5,284 0.18% 347,630,732
2012-02-22 2012-02-20 193.254 1,791,788 +1,585 0.18% 346,269,432
2012-02-20 2012-02-16 193.064 1,790,203 -12,522 0.18% 345,624,278
2012-02-17 2012-02-15 194.200 1,802,725 -6,339 0.18% 350,089,134
2012-02-16 2012-02-14 189.468 1,809,064 +158 0.18% 342,759,735
2012-02-15 2012-02-13 191.550 1,808,906 +5,283 0.18% 346,496,060
2012-02-14 2012-02-10 189.657 1,803,623 +7,661 0.18% 342,070,227
2012-02-13 2012-02-09 193.064 1,795,962 -4,755 0.18% 346,736,135
2012-02-10 2012-02-08 193.632 1,800,717 -264 0.18% 348,676,668
2012-02-08 2012-02-06 190.414 1,800,981 +106 0.18% 342,932,702
2012-02-07 2012-02-03 190.414 1,800,875 +528 0.18% 342,912,518
2012-02-06 2012-02-02 188.711 1,800,347 -5,283 0.18% 339,745,073
2012-02-01 2012-01-30 191.361 1,805,630 -106 0.18% 345,526,775
2012-01-31 2012-01-27 193.821 1,805,736 -528 0.18% 349,990,295
2012-01-30 2012-01-26 192.118 1,806,264 -740 0.18% 347,015,647
2012-01-27 2012-01-20 188.143 1,807,004 -423 0.18% 339,975,239
2012-01-26 2012-01-19 185.399 1,807,427 -475 0.18% 335,094,265
2012-01-20 2012-01-18 183.033 1,807,902 +211 0.18% 330,904,862
2012-01-19 2012-01-17 180.193 1,807,691 -5,389 0.18% 325,733,881
2012-01-18 2012-01-16 177.260 1,813,080 +212 0.18% 321,385,692
2012-01-16 2012-01-12 176.597 1,812,868 +686 0.18% 320,147,132
2012-01-13 2012-01-11 175.272 1,812,182 -1,584 0.18% 317,624,934
2012-01-12 2012-01-10 176.692 1,813,766 -5,284 0.18% 320,477,370
2012-01-11 2012-01-09 178.206 1,819,050 -14,264 0.18% 324,165,469
2012-01-10 2012-01-06 175.840 1,833,314 +264 0.18% 322,369,806
2012-01-09 2012-01-05 177.733 1,833,050 +1,849 0.18% 325,792,958
2012-01-06 2012-01-04 177.922 1,831,201 -1,796 0.18% 325,810,938
2012-01-05 2012-01-03 177.354 1,832,997 +27,261 0.18% 325,089,644
2011-12-30 2011-12-28 175.367 1,805,736 +2,113 0.18% 316,666,024
2011-12-20 2011-12-16 175.840 1,803,623 +529 0.18% 317,148,943
2011-12-19 2011-12-15 173.379 1,803,094 +2,641 0.18% 312,619,188
2011-12-16 2011-12-14 176.692 1,800,453 +1,585 0.18% 318,125,074
2011-12-15 2011-12-13 174.799 1,798,868 +106 0.18% 314,440,143
2011-12-12 2011-12-08 177.922 1,798,762 +2,641 0.18% 320,039,326
2011-12-09 2011-12-07 179.626 1,796,121 -105 0.18% 322,629,141
2011-12-06 2011-12-02 179.058 1,796,226 +105 0.18% 321,628,040
2011-12-05 2011-12-01 182.559 1,796,121 -2,747 0.18% 327,898,637
2011-11-30 2011-11-28 177.354 1,798,868 +581 0.18% 319,036,724
2011-11-29 2011-11-25 174.136 1,798,287 -28,318 0.18% 313,147,264
2011-11-28 2011-11-24 177.449 1,826,605 +529 0.18% 324,128,865
2011-11-25 2011-11-23 174.231 1,826,076 +1,056 0.18% 318,159,160
2011-11-24 2011-11-22 174.799 1,825,020 -2,483 0.18% 319,011,484
2011-11-23 2011-11-21 172.622 1,827,503 -2,113 0.18% 315,467,574
2011-11-22 2011-11-18 180.313 1,829,616 +1,373 0.18% 329,902,807
2011-11-21 2011-11-17 182.515 1,828,243 +25,538 0.18% 333,681,828
2011-11-18 2011-11-16 184.430 1,802,705 +783 0.18% 332,473,233
2011-11-17 2011-11-15 189.027 1,801,922 -6,501 0.18% 340,611,163
2011-11-16 2011-11-14 187.686 1,808,423 +1,123 0.18% 339,415,627
2011-11-15 2011-11-11 184.717 1,807,300 +261 0.18% 333,839,881
2011-11-14 2011-11-10 184.047 1,807,039 -37,490 0.18% 332,580,399
2011-11-11 2011-11-09 189.984 1,844,529 -261 0.18% 350,431,305
2011-11-10 2011-11-08 188.931 1,844,790 +646,028 0.18% 348,537,701
2011-11-08 2011-11-04 189.697 1,198,762 +5,743 0.12% 227,401,426
2011-11-07 2011-11-03 186.920 1,193,019 +5,222 0.12% 222,998,999
2011-11-04 2011-11-02 190.463 1,187,797 -1,044 0.12% 226,231,330
2011-11-02 2011-10-31 193.814 1,188,841 -10,339 0.12% 230,414,615
2011-11-01 2011-10-28 195.730 1,199,180 +4,543 0.12% 234,715,088
2011-10-31 2011-10-27 190.654 1,194,637 -2,350 0.12% 227,762,889
2011-10-28 2011-10-26 187.494 1,196,987 -2,297 0.12% 224,428,425
2011-10-27 2011-10-25 185.675 1,199,284 +783 0.12% 222,677,117
2011-10-26 2011-10-24 185.196 1,198,501 -2,768 0.12% 221,957,902
2011-10-25 2011-10-21 180.313 1,201,269 +157 0.12% 216,603,929
2011-10-24 2011-10-20 179.930 1,201,112 +679 0.12% 216,115,555
2011-10-21 2011-10-19 183.377 1,200,433 -261 0.12% 220,131,628
2011-10-20 2011-10-18 181.653 1,200,694 -5,639 0.12% 218,109,917
2011-10-19 2011-10-17 191.325 1,206,333 +1,462 0.12% 230,801,397
2011-10-18 2011-10-14 186.250 1,204,871 -4,804 0.12% 224,406,741
2011-10-17 2011-10-13 187.399 1,209,675 -522 0.12% 226,691,518
2011-10-14 2011-10-12 181.653 1,210,197 -12,010 0.12% 219,836,167
2011-10-13 2011-10-11 178.876 1,222,207 +731 0.12% 218,623,770
2011-10-12 2011-10-10 177.919 1,221,476 -835 0.12% 217,323,349
2011-10-11 2011-10-07 177.631 1,222,311 -4,230 0.12% 217,120,772
2011-10-10 2011-10-06 170.450 1,226,541 +19,320 0.12% 209,063,306
2011-10-07 2011-10-04 162.119 1,207,221 +1,827 0.12% 195,712,913
2011-10-06 2011-10-03 171.407 1,205,394 -10,129 0.12% 206,613,073
2011-10-04 2011-09-30 175.908 1,215,523 +24,019 0.12% 213,819,878
2011-10-03 2011-09-28 182.707 1,191,504 +2,193 0.12% 217,695,582
2011-09-30 2011-09-27 191.516 1,189,311 +835 0.12% 227,772,439
2011-09-28 2011-09-26 188.835 1,188,476 +366 0.12% 224,425,947
2011-09-27 2011-09-23 191.516 1,188,110 +1,357 0.12% 227,542,428
2011-09-26 2011-09-22 194.006 1,186,753 -1,410 0.12% 230,237,213
2011-09-23 2011-09-21 201.092 1,188,163 -17,753 0.12% 238,930,207
2011-09-22 2011-09-20 201.092 1,205,916 -156 0.12% 242,500,195
2011-09-20 2011-09-16 200.901 1,206,072 +1,201 0.12% 242,300,583
2011-09-19 2011-09-15 200.901 1,204,871 +365 0.12% 242,059,302
2011-09-16 2011-09-14 200.901 1,204,506 -32,686 0.12% 241,985,973
2011-09-15 2011-09-12 203.390 1,237,192 -6,950 0.12% 251,632,861
2011-09-14 2011-09-09 209.902 1,244,142 +940 0.12% 261,147,722
2011-09-12 2011-09-08 210.285 1,243,202 +1,044 0.12% 261,426,601
2011-09-09 2011-09-07 211.242 1,242,158 -1,201 0.12% 262,396,531
2011-09-08 2011-09-06 208.178 1,243,359 -13,889 0.12% 258,840,257
2011-09-07 2011-09-05 211.434 1,257,248 -13,824 0.13% 265,824,964
2011-09-06 2011-09-02 215.456 1,271,072 -4,595 0.13% 273,859,878
2011-09-05 2011-09-01 216.030 1,275,667 +1,358 0.13% 275,582,831
2011-09-02 2011-08-31 219.669 1,274,309 -94,509 0.13% 279,926,429
2011-09-01 2011-08-30 215.456 1,368,818 +68,401 0.14% 294,919,824
2011-08-31 2011-08-29 212.775 1,300,417 +470 0.13% 276,695,715
2011-08-30 2011-08-26 211.242 1,299,947 -2,611 0.13% 274,604,023
2011-08-29 2011-08-25 212.966 1,302,558 -9,398 0.13% 277,400,726
2011-08-26 2011-08-24 210.859 1,311,956 -1,201 0.13% 276,638,312
2011-08-24 2011-08-22 210.093 1,313,157 -16,187 0.13% 275,885,590
2011-08-23 2011-08-19 207.029 1,329,344 -2,036 0.13% 275,212,915
2011-08-22 2011-08-18 212.775 1,331,380 -731 0.13% 283,283,855
2011-08-19 2011-08-17 214.115 1,332,111 +261 0.13% 285,225,240
2011-08-18 2011-08-16 213.732 1,331,850 +1,984 0.13% 284,659,214
2011-08-17 2011-08-15 215.073 1,329,866 +5,535 0.13% 286,018,006
2011-08-16 2011-08-12 217.966 1,324,331 -9,242 0.13% 288,659,542
2011-08-15 2011-08-11 217.386 1,333,573 +14,929 0.13% 289,900,232
2011-08-12 2011-08-10 218.740 1,318,644 -52 0.13% 288,440,092
2011-08-11 2011-08-09 216.612 1,318,696 +98,861 0.13% 285,646,015
2011-08-10 2011-08-08 224.155 1,219,835 +60,392 0.12% 273,432,406
2011-08-09 2011-08-05 225.702 1,159,443 +13,960 0.12% 261,689,150
2011-08-08 2011-08-04 233.052 1,145,483 +2,740 0.12% 266,956,901
2011-08-05 2011-08-03 232.858 1,142,743 +3,930 0.12% 266,097,328
2011-08-04 2011-08-02 235.566 1,138,813 -55,221 0.12% 268,265,709
2011-08-03 2011-08-01 239.047 1,194,034 +36,400 0.12% 285,430,660
2011-08-01 2011-07-28 237.113 1,157,634 +20,269 0.12% 274,490,426
2011-07-27 2011-07-25 236.146 1,137,365 -104 0.12% 268,584,522
2011-07-26 2011-07-22 236.920 1,137,469 +724 0.12% 269,489,045
2011-07-22 2011-07-20 234.986 1,136,745 +21,096 0.11% 267,119,005
2011-07-21 2011-07-19 235.953 1,115,649 +3,774 0.11% 263,240,598
2011-07-20 2011-07-18 234.212 1,111,875 +1,552 0.11% 260,414,742
2011-07-15 2011-07-13 234.599 1,110,323 -144,775 0.11% 260,480,727
2011-07-14 2011-07-12 233.825 1,255,098 +1,034 0.13% 293,473,841
2011-07-13 2011-07-11 237.694 1,254,064 +1,034 0.13% 298,082,885
2011-07-12 2011-07-08 240.014 1,253,030 +7,135 0.13% 300,745,202
2011-07-08 2011-07-06 238.854 1,245,895 +414 0.13% 297,586,934
2011-07-07 2011-07-05 238.854 1,245,481 +3,619 0.13% 297,488,048
2011-07-06 2011-07-04 239.628 1,241,862 -517 0.13% 297,584,360
2011-07-05 2011-06-30 240.401 1,242,379 -310 0.13% 298,669,372
2011-07-04 2011-06-29 237.113 1,242,689 +2,068 0.13% 294,658,099
2011-06-29 2011-06-27 234.599 1,240,621 +9,824 0.13% 291,048,514
2011-06-28 2011-06-24 236.146 1,230,797 +724 0.12% 290,648,142
2011-06-27 2011-06-23 236.340 1,230,073 +4,334 0.12% 290,715,073
2011-06-24 2011-06-22 233.052 1,225,739 +517 0.12% 285,660,709
2011-06-23 2011-06-21 234.406 1,225,222 -155 0.12% 287,198,961
2011-06-22 2011-06-20 232.858 1,225,377 +3,205 0.12% 285,339,351
2011-06-21 2011-06-17 234.792 1,222,172 +2,275 0.12% 286,956,769
2011-06-20 2011-06-16 237.113 1,219,897 -7,755 0.12% 289,253,812
2011-06-17 2011-06-15 237.887 1,227,652 +1,447 0.12% 292,042,357
2011-06-16 2011-06-14 238.080 1,226,205 -18,510 0.12% 291,935,288
2011-06-15 2011-06-13 237.887 1,244,715 +9,100 0.13% 296,101,422
2011-06-14 2011-06-10 235.373 1,235,615 -103 0.12% 290,830,003
2011-06-13 2011-06-09 236.340 1,235,718 +1,757 0.13% 292,049,210
2011-06-10 2011-06-08 236.146 1,233,961 -155 0.12% 291,395,309
2011-06-09 2011-06-07 235.373 1,234,116 -4,343 0.12% 290,477,179
2011-06-08 2011-06-03 235.179 1,238,459 +11,385 0.13% 291,259,880
2011-06-07 2011-06-02 236.920 1,227,074 +1,034 0.12% 290,718,253
2011-06-03 2011-06-01 240.208 1,226,040 -775 0.12% 294,504,336
2011-06-02 2011-05-31 241.175 1,226,815 +16,183 0.12% 295,876,851
2011-05-31 2011-05-27 239.821 1,210,632 +828 0.12% 290,334,932
2011-05-30 2011-05-26 239.241 1,209,804 -1,551 0.12% 289,434,418
2011-05-27 2011-05-25 238.854 1,211,355 +723 0.12% 289,336,918
2011-05-26 2011-05-24 235.953 1,210,632 +3,310 0.12% 285,652,111
2011-05-25 2011-05-23 237.307 1,207,322 -26,318 0.12% 286,505,613
2011-05-24 2011-05-20 239.628 1,233,640 -52,740 0.12% 295,614,142
2011-05-23 2011-05-19 238.661 1,286,380 -930 0.13% 307,008,144
2011-05-19 2011-05-17 233.825 1,287,310 +2,378 0.13% 301,005,826
2011-05-18 2011-05-16 236.939 1,284,932 +4,033 0.13% 304,450,961
2011-05-17 2011-05-13 237.720 1,280,899 +17,857 0.13% 304,495,369
2011-05-16 2011-05-12 236.159 1,263,042 +10,247 0.13% 298,278,314
2011-05-13 2011-05-11 236.354 1,252,795 +10,350 0.13% 296,102,907
2011-05-12 2011-05-09 237.330 1,242,445 +2,024 0.13% 294,869,100
2011-05-11 2011-05-06 235.378 1,240,421 -4,868 0.13% 291,967,785
2011-05-09 2011-05-05 235.768 1,245,289 -15,832 0.13% 293,599,697
2011-05-06 2011-05-04 235.768 1,261,121 +30,435 0.13% 297,332,381
2011-05-05 2011-05-03 237.135 1,230,686 -1,025 0.13% 291,838,144
2011-05-04 2011-04-29 236.939 1,231,711 -2,460 0.13% 291,840,811
2011-05-03 2011-04-28 237.135 1,234,171 -78,750 0.13% 292,664,558
2011-04-29 2011-04-27 236.939 1,312,921 +8,249 0.13% 311,082,656
2011-04-28 2011-04-26 237.135 1,304,672 +1,127 0.13% 309,382,780
2011-04-27 2011-04-21 237.330 1,303,545 +1,127 0.13% 309,369,945
2011-04-26 2011-04-20 238.110 1,302,418 +30,332 0.13% 310,119,259
2011-04-21 2011-04-19 237.720 1,272,086 -358 0.13% 302,400,342
2011-04-20 2011-04-18 238.696 1,272,444 +16,754 0.13% 303,727,176
2011-04-19 2011-04-15 238.696 1,255,690 +15,422 0.13% 299,728,065
2011-04-18 2011-04-14 239.086 1,240,268 +33,355 0.13% 296,531,029
2011-04-15 2011-04-13 237.915 1,206,913 +12,451 0.12% 287,142,970
2011-04-14 2011-04-12 239.086 1,194,462 +3,894 0.12% 285,579,444
2011-04-13 2011-04-11 244.356 1,190,568 +768 0.12% 290,922,326
2011-04-12 2011-04-08 243.966 1,189,800 -614 0.12% 290,270,228
2011-04-11 2011-04-07 245.137 1,190,414 -2,562 0.12% 291,814,039
2011-04-08 2011-04-06 247.088 1,192,976 -114,514 0.12% 294,770,440
2011-04-07 2011-04-04 244.161 1,307,490 +1,178 0.13% 319,237,722
2011-04-06 2011-04-01 242.795 1,306,312 +15,627 0.13% 317,165,408
2011-04-04 2011-03-31 245.137 1,290,685 -53,542 0.13% 316,394,131
2011-04-01 2011-03-30 245.917 1,344,227 -31,255 0.14% 330,568,659
2011-03-31 2011-03-29 244.356 1,375,482 +16,038 0.14% 336,107,155
2011-03-30 2011-03-28 243.575 1,359,444 -72,398 0.14% 331,126,871
2011-03-29 2011-03-25 242.014 1,431,842 +4,406 0.15% 346,525,580
2011-03-28 2011-03-24 237.720 1,427,436 -871 0.15% 339,330,151
2011-03-25 2011-03-23 238.501 1,428,307 +1,999 0.15% 340,652,270
2011-03-24 2011-03-22 237.915 1,426,308 +8,710 0.15% 339,340,379
2011-03-23 2011-03-21 238.696 1,417,598 +23,825 0.14% 338,374,842
2011-03-22 2011-03-18 237.525 1,393,773 +12,763 0.14% 331,055,755
2011-03-21 2011-03-17 238.110 1,381,010 +14,756 0.14% 328,832,831
2011-03-18 2011-03-16 238.501 1,366,254 +21,930 0.14% 325,852,584
2011-03-17 2011-03-15 238.306 1,344,324 -1,281 0.14% 320,359,888
2011-03-16 2011-03-14 242.404 1,345,605 +31,203 0.14% 326,180,283
2011-03-15 2011-03-11 242.795 1,314,402 -16,191 0.13% 319,129,615
2011-03-14 2011-03-10 253.585 1,330,593 -6,200 0.14% 337,418,278
2011-03-11 2011-03-09 254.972 1,336,793 +19,288 0.14% 340,844,358
2011-03-10 2011-03-08 254.774 1,317,505 -3,483 0.14% 335,665,449
2011-03-09 2011-03-07 248.632 1,320,988 -42,299 0.14% 328,439,966
2011-03-08 2011-03-04 249.821 1,363,287 -7,925 0.14% 340,577,364
2011-03-07 2011-03-03 247.245 1,371,212 +1,363 0.14% 339,025,676
2011-03-04 2011-03-02 248.632 1,369,849 +19,434 0.14% 340,588,377
2011-03-03 2011-03-01 253.387 1,350,415 +23,219 0.14% 342,177,302
2011-03-02 2011-02-28 246.057 1,327,196 +21,604 0.14% 326,565,318
2011-03-01 2011-02-25 247.443 1,305,592 +51,334 0.14% 323,060,097
2011-02-28 2011-02-24 242.689 1,254,258 +59,915 0.13% 304,394,197
2011-02-25 2011-02-23 241.104 1,194,343 +12,619 0.12% 287,960,585
2011-02-24 2011-02-22 241.500 1,181,724 -170,761 0.12% 285,386,327
2011-02-23 2011-02-21 242.887 1,352,485 +22,260 0.14% 328,500,721
2011-02-22 2011-02-18 245.660 1,330,225 +186,409 0.14% 326,783,553
2011-02-21 2011-02-17 241.500 1,143,816 +9,235 0.12% 276,231,545
2011-02-18 2011-02-16 238.726 1,134,581 +84,346 0.12% 270,854,436
2011-02-17 2011-02-15 241.698 1,050,235 +30,538 0.11% 253,839,801
2011-02-16 2011-02-14 245.858 1,019,697 +12,417 0.11% 250,701,148
2011-02-15 2011-02-11 247.443 1,007,280 +27,358 0.10% 249,244,767
2011-02-14 2011-02-10 248.632 979,922 +858 0.10% 243,640,024
2011-02-11 2011-02-09 254.774 979,064 -68,244 0.10% 249,439,628
2011-02-10 2011-02-08 259.330 1,047,308 +9,086 0.11% 271,598,563
2011-02-09 2011-02-07 265.274 1,038,222 -152 0.11% 275,412,853
2011-02-08 2011-02-02 264.679 1,038,374 -2,574 0.11% 274,836,028
2011-02-07 2011-01-31 254.774 1,040,948 +3,079 0.11% 265,206,036
2011-02-01 2011-01-28 257.745 1,037,869 -681 0.11% 267,505,821
2011-01-31 2011-01-27 256.358 1,038,550 +505 0.11% 266,241,092
2011-01-27 2011-01-25 256.557 1,038,045 -3,685 0.11% 266,317,282
2011-01-26 2011-01-24 257.547 1,041,730 +101 0.11% 268,294,595
2011-01-25 2011-01-21 260.915 1,041,629 -7,066 0.11% 271,776,710
2011-01-24 2011-01-20 260.321 1,048,695 +1,009 0.11% 272,997,055
2011-01-21 2011-01-19 262.104 1,047,686 -5,300 0.11% 274,602,436
2011-01-20 2011-01-18 263.292 1,052,986 -757 0.11% 277,243,248
2011-01-19 2011-01-17 263.094 1,053,743 -6,587 0.11% 277,233,800
2011-01-18 2011-01-14 262.302 1,060,330 -5,502 0.11% 278,126,541
2011-01-17 2011-01-13 258.934 1,065,832 -4,644 0.11% 275,980,084
2011-01-12 2011-01-10 259.330 1,070,476 -59,158 0.11% 277,606,724
2011-01-11 2011-01-07 264.283 1,129,634 -16,960 0.12% 298,543,064
2011-01-10 2011-01-06 261.509 1,146,594 -21,907 0.12% 299,845,128
2011-01-07 2011-01-05 261.708 1,168,501 +75,260 0.12% 305,805,510
2011-01-06 2011-01-04 257.151 1,093,241 +289 0.11% 281,127,936
2011-01-05 2011-01-03 257.547 1,092,952 -51 0.11% 281,486,675
2011-01-04 2010-12-31 253.189 1,093,003 +2,776 0.11% 276,735,967
2011-01-03 2010-12-29 256.557 1,090,227 +707 0.11% 279,704,918
2010-12-30 2010-12-28 252.198 1,089,520 +7,067 0.11% 274,774,870
2010-12-29 2010-12-24 253.981 1,082,453 +403 0.11% 274,922,620
2010-12-28 2010-12-22 260.321 1,082,050 -15,647 0.11% 281,680,054
2010-12-23 2010-12-21 259.132 1,097,697 -253 0.11% 284,448,483
2010-12-22 2010-12-20 256.755 1,097,950 +505 0.11% 281,903,822
2010-12-21 2010-12-17 258.538 1,097,445 +757 0.11% 283,730,926
2010-12-20 2010-12-16 254.972 1,096,688 -1,665 0.11% 279,624,383
2010-12-17 2010-12-15 254.179 1,098,353 +20,342 0.11% 279,178,518
2010-12-16 2010-12-14 258.934 1,078,011 +5,703 0.11% 279,133,641
2010-12-15 2010-12-13 257.547 1,072,308 -40,583 0.11% 276,169,872
2010-12-14 2010-12-10 254.774 1,112,891 +8,077 0.12% 283,535,211
2010-12-13 2010-12-09 255.764 1,104,814 -354 0.11% 282,571,796
2010-12-10 2010-12-08 255.170 1,105,168 +61,077 0.11% 282,005,491
2010-12-09 2010-12-07 254.575 1,044,091 -43,612 0.11% 265,799,941
2010-12-08 2010-12-06 252.991 1,087,703 -49,668 0.11% 275,178,579
2010-12-07 2010-12-03 254.377 1,137,371 +8,278 0.12% 289,321,411
2010-12-06 2010-12-02 255.764 1,129,093 -152,741 0.12% 288,781,493
2010-12-03 2010-12-01 256.953 1,281,834 +14,133 0.13% 329,370,852
2010-12-02 2010-11-30 252.991 1,267,701 +84,396 0.13% 320,716,372
2010-12-01 2010-11-29 251.406 1,183,305 +48,811 0.12% 297,489,555
2010-11-30 2010-11-26 245.066 1,134,494 +4,896 0.12% 278,025,931
2010-11-29 2010-11-25 248.038 1,129,598 +151 0.12% 280,182,911
2010-11-26 2010-11-24 248.632 1,129,447 +35,939 0.12% 280,816,733
2010-11-25 2010-11-23 245.660 1,093,508 +21,503 0.11% 268,631,570
2010-11-24 2010-11-22 250.811 1,072,005 +26,450 0.11% 268,870,972
2010-11-23 2010-11-19 256.755 1,045,555 -241,529 0.11% 268,451,160
2010-11-22 2010-11-18 252.792 1,287,084 +126,140 0.13% 325,365,099
2010-11-19 2010-11-17 242.491 1,160,944 +1,363 0.12% 281,517,949
2010-11-18 2010-11-16 245.066 1,159,581 -283,575 0.12% 284,173,902
2010-11-17 2010-11-15 240.113 1,443,156 +2,019 0.15% 346,520,793
2010-11-16 2010-11-12 238.528 1,441,137 +2,524 0.15% 343,751,938
2010-11-15 2010-11-11 243.699 1,438,613 +19,080 0.15% 350,588,654
2010-11-12 2010-11-10 244.099 1,419,533 +25,014 0.15% 346,506,454
2010-11-11 2010-11-09 244.499 1,394,519 +108,145 0.15% 340,958,141
2010-11-10 2010-11-08 243.099 1,286,374 +37,315 0.13% 312,716,646
2010-11-09 2010-11-05 238.701 1,249,059 +1,801 0.13% 298,151,811
2010-11-08 2010-11-04 234.303 1,247,258 +19,058 0.13% 292,236,247
2010-11-05 2010-11-03 233.703 1,228,200 -35,365 0.13% 287,034,286
2010-11-04 2010-11-02 229.705 1,263,565 +1,251 0.13% 290,247,032
2010-11-03 2010-11-01 229.505 1,262,314 +25,611 0.13% 289,707,313
2010-11-02 2010-10-29 226.706 1,236,703 +3,351 0.13% 280,368,127
2010-11-01 2010-10-28 229.705 1,233,352 +1,050 0.13% 283,306,959
2010-10-29 2010-10-27 229.505 1,232,302 +250 0.13% 282,819,411
2010-10-28 2010-10-26 231.904 1,232,052 +1,351 0.13% 285,717,735
2010-10-26 2010-10-22 233.503 1,230,701 -100 0.13% 287,372,739
2010-10-25 2010-10-21 232.704 1,230,801 -1,401 0.13% 286,411,856
2010-10-22 2010-10-20 232.504 1,232,202 +351 0.13% 286,491,536
2010-10-20 2010-10-18 232.104 1,231,851 -33,514 0.13% 285,917,391
2010-10-19 2010-10-15 232.304 1,265,365 -300 0.13% 293,949,088
2010-10-18 2010-10-14 234.703 1,265,665 -6,003 0.13% 297,055,118
2010-10-15 2010-10-13 235.103 1,271,668 -33,014 0.13% 298,972,495
2010-10-14 2010-10-12 233.303 1,304,682 -2,501 0.14% 304,386,718
2010-10-13 2010-10-11 235.103 1,307,183 -5,602 0.14% 307,322,165
2010-10-12 2010-10-08 234.703 1,312,785 -4,002 0.14% 308,114,314
2010-10-11 2010-10-07 233.703 1,316,787 -450 0.14% 307,737,352
2010-10-08 2010-10-06 233.903 1,317,237 -8,353 0.14% 308,105,857
2010-10-07 2010-10-05 232.904 1,325,590 -15,557 0.14% 308,734,609
2010-10-06 2010-10-04 233.503 1,341,147 -4,201 0.14% 313,162,244
2010-10-04 2010-09-29 231.504 1,345,348 -7,954 0.14% 311,453,609
2010-09-30 2010-09-28 229.905 1,353,302 -34,564 0.14% 311,130,606
2010-09-29 2010-09-27 229.505 1,387,866 -32,263 0.15% 318,522,119
2010-09-28 2010-09-24 227.706 1,420,129 -53,038 0.15% 323,371,463
2010-09-27 2010-09-22 225.906 1,473,167 -11,104 0.15% 332,797,915
2010-09-24 2010-09-21 226.906 1,484,271 -37,166 0.16% 336,790,037
2010-09-22 2010-09-20 224.507 1,521,437 +4,502 0.16% 341,573,289
2010-09-21 2010-09-17 223.907 1,516,935 -500 0.16% 339,652,774
2010-09-17 2010-09-15 224.307 1,517,435 -20,008 0.16% 340,371,450
2010-09-16 2010-09-14 223.907 1,537,443 -201 0.16% 344,244,664
2010-09-15 2010-09-13 224.107 1,537,644 -400 0.16% 344,597,071
2010-09-14 2010-09-10 223.108 1,538,044 +100 0.16% 343,149,307
2010-09-13 2010-09-09 222.708 1,537,944 -500 0.16% 342,512,073
2010-09-10 2010-09-08 220.909 1,538,444 +6,203 0.16% 339,855,374
2010-09-09 2010-09-07 221.908 1,532,241 -5,603 0.16% 340,016,685
2010-09-08 2010-09-06 221.508 1,537,844 +201,599 0.16% 340,645,154
2010-09-07 2010-09-03 217.510 1,336,245 -1,000 0.14% 290,646,542
2010-09-06 2010-09-02 216.310 1,337,245 -3,502 0.14% 289,260,022
2010-09-03 2010-09-01 215.311 1,340,747 +3,002 0.14% 288,677,349
2010-09-02 2010-08-31 213.312 1,337,745 -400 0.14% 285,356,604
2010-09-01 2010-08-30 215.311 1,338,145 +50 0.14% 288,117,110
2010-08-27 2010-08-25 212.912 1,338,095 +2,200 0.14% 284,896,246
2010-08-25 2010-08-23 215.711 1,335,895 +2,502 0.14% 288,166,798
2010-08-24 2010-08-20 214.311 1,333,393 -9,004 0.14% 285,761,112
2010-08-23 2010-08-19 214.311 1,342,397 -600 0.14% 287,690,771
2010-08-20 2010-08-18 215.311 1,342,997 -1,901 0.14% 289,161,799
2010-08-19 2010-08-17 215.111 1,344,898 -2,001 0.14% 289,302,236
2010-08-18 2010-08-16 216.910 1,346,899 -250 0.14% 292,156,088
2010-08-17 2010-08-13 213.512 1,347,149 +5,002 0.14% 287,631,905
2010-08-16 2010-08-12 219.332 1,342,147 -300 0.14% 294,375,351
2010-08-13 2010-08-11 220.140 1,342,447 +14,092 0.14% 295,525,649
2010-08-12 2010-08-10 221.351 1,328,355 +1,733 0.14% 294,033,113
2010-08-11 2010-08-09 221.957 1,326,622 -3,268 0.14% 294,453,296
2010-08-10 2010-08-06 223.371 1,329,890 +8,170 0.14% 297,058,771
2010-08-09 2010-08-05 223.573 1,321,720 -990 0.14% 295,500,769
2010-08-06 2010-08-04 221.755 1,322,710 -990 0.14% 293,317,861
2010-08-05 2010-08-03 218.322 1,323,700 -6,982 0.14% 288,992,649
2010-08-04 2010-08-02 220.140 1,330,682 +6,728 0.14% 292,935,707
2010-08-03 2010-07-30 217.312 1,323,954 -495 0.14% 287,711,155
2010-08-02 2010-07-29 216.302 1,324,449 +99 0.14% 286,481,276
2010-07-30 2010-07-28 216.100 1,324,350 -11,735 0.14% 286,192,393
2010-07-29 2010-07-27 213.879 1,336,085 +1,486 0.14% 285,760,095
2010-07-28 2010-07-26 213.677 1,334,599 -495 0.14% 285,172,731
2010-07-27 2010-07-23 212.465 1,335,094 +24,757 0.14% 283,660,665
2010-07-26 2010-07-22 212.465 1,310,337 +990 0.14% 278,400,670
2010-07-23 2010-07-21 211.657 1,309,347 -149 0.14% 277,132,572
2010-07-15 2010-07-13 213.071 1,309,496 +9,903 0.14% 279,015,396
2010-07-14 2010-07-12 213.071 1,299,593 -3,466 0.14% 276,905,356
2010-07-12 2010-07-08 212.465 1,303,059 -495 0.14% 276,854,351
2010-07-09 2010-07-07 212.061 1,303,554 +2,476 0.14% 276,432,982
2010-07-06 2010-07-02 210.647 1,301,078 +4,951 0.14% 274,068,532
2010-07-05 2010-06-30 211.253 1,296,127 +2,575 0.14% 273,810,926
2010-07-02 2010-06-29 212.263 1,293,552 +1,485 0.14% 274,573,197
2010-06-29 2010-06-25 213.071 1,292,067 +495 0.14% 275,301,785
2010-06-25 2010-06-23 213.475 1,291,572 +1,535 0.14% 275,718,014
2010-06-24 2010-06-22 212.869 1,290,037 +1,931 0.14% 274,608,711
2010-06-23 2010-06-21 212.869 1,288,106 +991 0.14% 274,197,661
2010-06-22 2010-06-18 210.647 1,287,115 +495 0.14% 271,127,265
2010-06-21 2010-06-17 210.647 1,286,620 +495 0.14% 271,022,994
2010-06-17 2010-06-14 211.657 1,286,125 -2,278 0.14% 272,217,471
2010-06-14 2010-06-10 209.435 1,288,403 +10,448 0.14% 269,837,321
2010-06-11 2010-06-09 207.618 1,277,955 +1,139 0.14% 265,326,244
2010-06-10 2010-06-08 206.406 1,276,816 +792 0.13% 263,542,550
2010-06-09 2010-06-07 206.002 1,276,024 +1,386 0.13% 262,863,658
2010-06-08 2010-06-04 208.224 1,274,638 +248 0.13% 265,409,864
2010-06-07 2010-06-03 208.628 1,274,390 +5,199 0.13% 265,872,983
2010-06-04 2010-06-02 207.214 1,269,191 -4,357 0.13% 262,994,022
2010-06-03 2010-06-01 207.214 1,273,548 -991 0.13% 263,896,853
2010-06-02 2010-05-31 209.234 1,274,539 -54,465 0.13% 266,676,298
2010-06-01 2010-05-28 211.253 1,329,004 -39,116 0.14% 280,756,297
2010-05-31 2010-05-27 207.820 1,368,120 +4,951 0.14% 284,322,415
2010-05-28 2010-05-26 204.992 1,363,169 +68,181 0.14% 279,439,166
2010-05-27 2010-05-25 208.830 1,294,988 +891 0.14% 270,431,835
2010-05-26 2010-05-24 211.657 1,294,097 +14,854 0.14% 273,904,802
2010-05-25 2010-05-20 211.859 1,279,243 -2,475 0.14% 271,019,207
2010-05-24 2010-05-19 212.465 1,281,718 -12,626 0.14% 272,320,136
2010-05-20 2010-05-18 212.465 1,294,344 +12,972 0.14% 275,002,719
2010-05-19 2010-05-17 213.071 1,281,372 +5,150 0.14% 273,022,992
2010-05-18 2010-05-14 219.557 1,276,222 +495 0.13% 280,202,944
2010-05-17 2010-05-13 220.169 1,275,727 +14,512 0.13% 280,875,196
2010-05-14 2010-05-12 220.169 1,261,215 -3,480 0.13% 277,680,107
2010-05-13 2010-05-11 219.148 1,264,695 +8,332 0.13% 277,155,996
2010-05-12 2010-05-10 217.516 1,256,363 +9,752 0.13% 273,279,175
2010-05-11 2010-05-07 217.108 1,246,611 -3,283 0.13% 270,649,219
2010-05-10 2010-05-06 216.088 1,249,894 -5,293 0.13% 270,086,788
2010-05-07 2010-05-05 218.332 1,255,187 +343 0.13% 274,047,854
2010-05-05 2010-05-03 218.332 1,254,844 +15,928 0.13% 273,972,967
2010-05-04 2010-04-30 218.332 1,238,916 +147 0.13% 270,495,370
2010-04-30 2010-04-28 217.924 1,238,769 +686 0.13% 269,957,736
2010-04-29 2010-04-27 218.740 1,238,083 +1,421 0.13% 270,818,758
2010-04-28 2010-04-26 219.557 1,236,662 +196 0.13% 271,517,286
2010-04-27 2010-04-23 219.148 1,236,466 +11,615 0.13% 270,969,654
2010-04-26 2010-04-22 220.781 1,224,851 +3,822 0.13% 270,423,680
2010-04-22 2010-04-20 221.393 1,221,029 +196 0.13% 270,327,304
2010-04-21 2010-04-19 221.393 1,220,833 -980 0.13% 270,283,911
2010-04-20 2010-04-16 221.801 1,221,813 -1,421 0.13% 270,999,495
2010-04-19 2010-04-15 222.413 1,223,234 +4,509 0.13% 272,063,473
2010-04-16 2010-04-14 224.454 1,218,725 +3,479 0.13% 273,547,406
2010-04-14 2010-04-12 223.025 1,215,246 -588 0.13% 271,030,745
2010-04-13 2010-04-09 222.821 1,215,834 -9,017 0.13% 270,913,794
2010-04-12 2010-04-08 222.413 1,224,851 +10,438 0.13% 272,423,115
2010-04-09 2010-04-07 223.638 1,214,413 +197 0.13% 271,588,363
2010-04-08 2010-04-01 222.209 1,214,216 +3,430 0.13% 269,809,991
2010-04-01 2010-03-30 221.597 1,210,786 +735 0.13% 268,306,635
2010-03-31 2010-03-29 223.434 1,210,051 -1,960 0.13% 270,365,947
2010-03-30 2010-03-26 222.617 1,212,011 -1,960 0.13% 269,814,638
2010-03-29 2010-03-25 220.373 1,213,971 +306 0.13% 267,526,165
2010-03-26 2010-03-24 220.577 1,213,665 +10,782 0.13% 267,706,378
2010-03-25 2010-03-23 221.189 1,202,883 -343 0.13% 266,064,459
2010-03-24 2010-03-22 220.577 1,203,226 +2,940 0.13% 265,403,776
2010-03-23 2010-03-19 222.005 1,200,286 +490 0.13% 266,469,699
2010-03-22 2010-03-18 223.229 1,199,796 +1,225 0.13% 267,829,819
2010-03-19 2010-03-17 223.842 1,198,571 +882 0.13% 268,290,064
2010-03-17 2010-03-15 222.617 1,197,689 +98 0.13% 266,626,313
2010-03-16 2010-03-12 224.250 1,197,591 -29,845 0.13% 268,559,433
2010-03-12 2010-03-10 231.645 1,227,436 +21,767 0.13% 284,329,071
2010-03-11 2010-03-09 231.437 1,205,669 -9,635 0.13% 279,036,603
2010-03-10 2010-03-08 229.984 1,215,304 -530 0.13% 279,500,701
2010-03-09 2010-03-05 227.286 1,215,834 -20,572 0.13% 276,341,822
2010-03-08 2010-03-04 225.833 1,236,406 -578 0.13% 279,221,087
2010-03-05 2010-03-03 225.625 1,236,984 +42,444 0.13% 279,094,861
2010-03-04 2010-03-02 226.248 1,194,540 +43,167 0.13% 270,262,263
2010-03-03 2010-03-01 238.494 1,151,373 -17,296 0.13% 274,596,049
2010-03-02 2010-02-26 235.588 1,168,669 +2,313 0.13% 275,324,970
2010-03-01 2010-02-25 235.381 1,166,356 -20,138 0.13% 274,537,956
2010-02-26 2010-02-24 233.513 1,186,494 +433 0.13% 277,061,565
2010-02-25 2010-02-23 231.645 1,186,061 -5,588 0.13% 274,744,770
2010-02-23 2010-02-19 226.456 1,191,649 +1,445 0.13% 269,855,527
2010-02-22 2010-02-18 228.739 1,190,204 -963 0.13% 272,245,816
2010-02-19 2010-02-17 228.116 1,191,167 +1,806 0.13% 271,724,351
2010-02-18 2010-02-12 227.286 1,189,361 -4,528 0.13% 270,324,885
2010-02-17 2010-02-11 227.078 1,193,889 +28,087 0.13% 271,106,223
2010-02-12 2010-02-10 226.248 1,165,802 +241 0.13% 263,760,349
2010-02-11 2010-02-09 226.663 1,165,561 +13,971 0.13% 264,189,687
2010-02-10 2010-02-08 223.550 1,151,590 +4,577 0.13% 257,437,496
2010-02-09 2010-02-05 223.342 1,147,013 +4,770 0.12% 256,176,227
2010-02-08 2010-02-04 226.248 1,142,243 +106,471 0.12% 258,430,172
2010-02-05 2010-02-03 227.701 1,035,772 +1,205 0.11% 235,846,268
2010-02-04 2010-02-02 227.493 1,034,567 +12,526 0.11% 235,357,146
2010-02-03 2010-02-01 226.871 1,022,041 +289 0.11% 231,871,138
2010-02-02 2010-01-29 226.456 1,021,752 +626 0.11% 231,381,409
2010-02-01 2010-01-28 228.324 1,021,126 +2,505 0.11% 233,147,216
2010-01-29 2010-01-27 227.286 1,018,621 +1,446 0.11% 231,518,105
2010-01-28 2010-01-26 228.531 1,017,175 +5,540 0.11% 232,456,241
2010-01-27 2010-01-25 232.267 1,011,635 -1,927 0.11% 234,969,854
2010-01-26 2010-01-22 233.720 1,013,562 +6,600 0.11% 236,890,107
2010-01-25 2010-01-21 235.796 1,006,962 +3,613 0.11% 237,437,673
2010-01-22 2010-01-20 238.494 1,003,349 -385 0.11% 239,293,149
2010-01-21 2010-01-19 237.872 1,003,734 -1,445 0.11% 238,759,943
2010-01-20 2010-01-18 236.211 1,005,179 -3,324 0.11% 237,434,532
2010-01-19 2010-01-15 234.966 1,008,503 +5,010 0.11% 236,963,707
2010-01-18 2010-01-14 236.211 1,003,493 +482 0.11% 237,036,280
2010-01-15 2010-01-13 235.173 1,003,011 -7,709 0.11% 235,881,467
2010-01-14 2010-01-12 237.457 1,010,720 +1,108 0.11% 240,002,131
2010-01-13 2010-01-11 237.664 1,009,612 +916 0.11% 239,948,591
2010-01-12 2010-01-08 237.457 1,008,696 +722 0.11% 239,521,519
2010-01-11 2010-01-07 239.325 1,007,974 -1,445 0.11% 241,233,074
2010-01-08 2010-01-06 239.325 1,009,419 -5,299 0.11% 241,578,898
2010-01-07 2010-01-05 238.910 1,014,718 +14,646 0.11% 242,425,836
2010-01-06 2010-01-04 236.626 1,000,072 +14,453 0.11% 236,643,366
2010-01-05 2009-12-31 238.079 985,619 -34,929 0.11% 234,655,479
2009-12-30 2009-12-28 236.211 1,020,548 -4,818 0.11% 241,064,862
2009-12-29 2009-12-24 235.588 1,025,366 +36,471 0.11% 241,564,432
2009-12-28 2009-12-22 231.852 988,895 -49 0.11% 229,277,569
2009-12-23 2009-12-21 230.607 988,944 +2,698 0.11% 228,057,297
2009-12-22 2009-12-18 232.683 986,246 +3,036 0.11% 229,482,241
2009-12-21 2009-12-17 234.551 983,210 +24,811 0.11% 230,612,554
2009-12-18 2009-12-16 238.079 958,399 -24,089 0.10% 228,174,960
2009-12-17 2009-12-15 238.079 982,488 -4,818 0.11% 233,910,053
2009-12-15 2009-12-11 236.004 987,306 +964 0.11% 233,007,798
2009-12-14 2009-12-10 237.664 986,342 +1,783 0.11% 234,418,146
2009-12-11 2009-12-09 236.211 984,559 -2,891 0.11% 232,563,858
2009-12-10 2009-12-08 240.985 987,450 +3,999 0.11% 237,960,870
2009-12-08 2009-12-04 242.023 983,451 -15,128 0.11% 238,017,830
2009-12-07 2009-12-03 242.438 998,579 -8,335 0.11% 242,093,699
2009-12-04 2009-12-02 241.193 1,006,914 +1,590 0.11% 242,860,409
2009-12-03 2009-12-01 240.155 1,005,324 -3,420 0.11% 241,433,552
2009-12-02 2009-11-30 235.381 1,008,744 +1,349 0.11% 237,439,098
2009-12-01 2009-11-27 231.852 1,007,395 +38,879 0.11% 233,566,836
2009-11-30 2009-11-26 239.325 968,516 +3,950 0.11% 231,789,800
2009-11-27 2009-11-25 239.947 964,566 +48 0.10% 231,445,104
2009-11-26 2009-11-24 239.740 964,518 -10,117 0.10% 231,233,384
2009-11-25 2009-11-23 240.778 974,635 -10,454 0.11% 234,670,342
2009-11-24 2009-11-20 238.494 985,089 -5,493 0.11% 234,938,241
2009-11-23 2009-11-19 237.041 990,582 -1,349 0.11% 234,809,006
2009-11-18 2009-11-16 242.438 991,931 -4,335 0.11% 240,481,969
2009-11-17 2009-11-13 238.702 996,266 -964 0.11% 237,810,685
2009-11-16 2009-11-12 244.328 997,230 -819 0.11% 243,651,262
2009-11-13 2009-11-11 246.004 998,049 +17,528 0.11% 245,524,447
2009-11-12 2009-11-10 244.328 980,521 +28,634 0.11% 239,568,785
2009-11-11 2009-11-09 242.233 951,887 -1,384 0.10% 230,578,076
2009-11-10 2009-11-06 238.461 953,271 -429 0.10% 227,317,789
2009-11-09 2009-11-05 235.946 953,700 +1,002 0.10% 225,021,986
2009-11-06 2009-11-04 236.156 952,698 -4,773 0.10% 224,985,200
2009-11-05 2009-11-03 233.432 957,471 -29,206 0.10% 223,504,154
2009-11-04 2009-11-02 232.594 986,677 -43,380 0.11% 229,494,755
2009-11-03 2009-10-30 233.641 1,030,057 +42,664 0.11% 240,663,875
2009-11-02 2009-10-29 230.498 987,393 +33,836 0.11% 227,592,271
2009-10-30 2009-10-28 231.965 953,557 +525 0.10% 221,191,819
2009-10-29 2009-10-27 232.594 953,032 +21,952 0.10% 221,669,143
2009-10-28 2009-10-23 233.013 931,080 +34,551 0.10% 216,953,452
2009-10-27 2009-10-22 230.917 896,529 -381 0.10% 207,024,010
2009-10-23 2009-10-21 233.013 896,910 +7,635 0.10% 208,991,409
2009-10-22 2009-10-20 232.594 889,275 +7,540 0.10% 206,839,673
2009-10-21 2009-10-19 231.546 881,735 +14,317 0.10% 204,162,107
2009-10-20 2009-10-16 233.013 867,418 -16,321 0.10% 202,119,399
2009-10-19 2009-10-15 235.108 883,739 -1,623 0.10% 207,774,219
2009-10-16 2009-10-14 236.156 885,362 +6,777 0.10% 209,083,410
2009-10-15 2009-10-13 231.546 878,585 -33,644 0.10% 203,432,737
2009-10-14 2009-10-12 230.708 912,229 -6,379 0.10% 210,458,259
2009-10-13 2009-10-09 233.013 918,608 +2,386 0.10% 214,047,318
2009-10-12 2009-10-08 233.432 916,222 +4,772 0.10% 213,875,327
2009-10-09 2009-10-07 230.708 911,450 +2,387 0.10% 210,278,538
2009-10-08 2009-10-06 230.917 909,063 +26,486 0.10% 209,918,327
2009-10-07 2009-10-05 231.965 882,577 +2,290 0.10% 204,726,945
2009-10-06 2009-10-02 231.546 880,287 +10,070 0.10% 203,826,828
2009-10-05 2009-09-30 234.060 870,217 +1,813 0.10% 203,683,344
2009-10-02 2009-09-29 230.498 868,404 +8,065 0.10% 200,165,525
2009-09-30 2009-09-28 229.870 860,339 +8,018 0.09% 197,765,722
2009-09-29 2009-09-25 230.498 852,321 +12,885 0.09% 196,458,423
2009-09-28 2009-09-24 230.708 839,436 +2,577 0.09% 193,664,353
2009-09-25 2009-09-23 233.851 836,859 +525 0.09% 195,700,198
2009-09-24 2009-09-22 234.479 836,334 +2,100 0.09% 196,103,173
2009-09-23 2009-09-21 236.575 834,234 +4,867 0.09% 197,358,851
2009-09-22 2009-09-18 239.299 829,367 +5,393 0.09% 198,466,694
2009-09-21 2009-09-17 238.251 823,974 +7,349 0.09% 196,312,861
2009-09-18 2009-09-16 238.461 816,625 +2,100 0.09% 194,733,071
2009-09-17 2009-09-15 236.575 814,525 -238 0.09% 192,696,196
2009-09-16 2009-09-14 235.527 814,763 +620 0.09% 191,898,858
2009-09-15 2009-09-11 238.042 814,143 -1,050 0.09% 193,800,014
2009-09-14 2009-09-10 239.509 815,193 -668 0.09% 195,245,689
2009-09-11 2009-09-09 238.461 815,861 -14,221 0.09% 194,550,887
2009-09-10 2009-09-08 238.042 830,082 -133,719 0.09% 197,594,162
2009-09-09 2009-09-07 234.899 963,801 -4,582 0.11% 226,395,487
2009-09-08 2009-09-04 233.222 968,383 +48,391 0.11% 225,848,443
2009-09-07 2009-09-03 230.498 919,992 +7,874 0.10% 212,056,464
2009-09-04 2009-09-02 228.612 912,118 -191 0.10% 208,521,364
2009-09-03 2009-09-01 229.450 912,309 +5,870 0.10% 209,329,704
2009-09-02 2009-08-31 230.708 906,439 +14,603 0.10% 209,122,462
2009-09-01 2009-08-28 234.270 891,836 +11,215 0.10% 208,930,375
2009-08-31 2009-08-27 233.222 880,621 +239 0.10% 205,380,394
2009-08-28 2009-08-26 236.156 880,382 +1,527 0.10% 207,907,354
2009-08-27 2009-08-25 236.784 878,855 +8,686 0.10% 208,099,220
2009-08-26 2009-08-24 238.461 870,169 -4,343 0.10% 207,501,218
2009-08-25 2009-08-21 235.737 874,512 -3,818 0.10% 206,154,622
2009-08-24 2009-08-20 237.413 878,330 +573 0.10% 208,527,054
2009-08-21 2009-08-19 235.737 877,757 +33,644 0.10% 206,919,588
2009-08-20 2009-08-18 238.880 844,113 +3,293 0.09% 201,641,640
2009-08-19 2009-08-17 239.718 840,820 +10,260 0.09% 201,559,763
2009-08-18 2009-08-14 243.280 830,560 +1,909 0.09% 202,058,913
2009-08-17 2009-08-13 247.912 828,651 +3,961 0.09% 205,432,638
2009-08-14 2009-08-12 246.220 824,690 +20,930 0.09% 203,055,090
2009-08-13 2009-08-11 247.912 803,760 +5,342 0.09% 199,261,857
2009-08-12 2009-08-10 250.874 798,418 +11,204 0.09% 200,301,952
2009-08-11 2009-08-07 244.951 787,214 +6,477 0.09% 192,828,641
2009-08-10 2009-08-06 246.431 780,737 +10,921 0.09% 192,398,136
2009-08-07 2009-08-05 247.066 769,816 +10,636 0.09% 190,195,373
2009-08-06 2009-08-04 254.046 759,180 +10,164 0.08% 192,867,006
2009-08-05 2009-08-03 263.988 749,016 -7,091 0.08% 197,731,496
2009-08-04 2009-07-31 266.315 756,107 -6,524 0.08% 201,362,763
2009-08-03 2009-07-30 264.411 762,631 -50,395 0.08% 201,648,335
2009-07-31 2009-07-29 262.931 813,026 +237 0.09% 213,769,497
2009-07-30 2009-07-28 258.277 812,789 -2,837 0.09% 209,924,754
2009-07-29 2009-07-27 247.066 815,626 -236 0.09% 201,513,468
2009-07-28 2009-07-24 243.258 815,862 -8,462 0.09% 198,465,361
2009-07-27 2009-07-23 239.451 824,324 +6,098 0.09% 197,385,181
2009-07-24 2009-07-22 234.797 818,226 +2,648 0.09% 192,117,279
2009-07-23 2009-07-21 236.913 815,578 +4,491 0.09% 193,220,721
2009-07-22 2009-07-20 235.855 811,087 -8,510 0.09% 191,298,903
2009-07-21 2009-07-17 231.413 819,597 +6,173 0.09% 189,665,288
2009-07-20 2009-07-16 227.605 813,424 +426 0.09% 185,139,645
2009-07-17 2009-07-15 226.336 812,998 -6,430 0.09% 184,010,848
2009-07-16 2009-07-14 224.644 819,428 +2,128 0.09% 184,079,527
2009-07-15 2009-07-13 220.202 817,300 +2,222 0.09% 179,970,947
2009-07-14 2009-07-10 223.375 815,078 +47 0.09% 182,067,849
2009-07-13 2009-07-09 222.529 815,031 -142 0.09% 181,367,739
2009-07-10 2009-07-08 222.529 815,173 +12,812 0.09% 181,399,338
2009-07-09 2009-07-07 224.432 802,361 +614 0.09% 180,075,806
2009-07-08 2009-07-06 224.644 801,747 -4,727 0.09% 180,107,597
2009-07-07 2009-07-03 224.855 806,474 +10,022 0.09% 181,340,082
2009-07-06 2009-07-02 224.855 796,452 +4,775 0.09% 179,086,580
2009-07-03 2009-06-30 230.567 791,677 -6,619 0.09% 182,534,390
2009-07-02 2009-06-29 234.374 798,296 -472 0.09% 187,100,042
2009-06-30 2009-06-26 233.528 798,768 -568 0.09% 186,534,816
2009-06-29 2009-06-25 232.894 799,336 -5,815 0.09% 186,160,212
2009-06-26 2009-06-24 225.913 805,151 +710 0.09% 181,894,163
2009-06-25 2009-06-23 224.432 804,441 +6,713 0.09% 180,542,625
2009-06-24 2009-06-22 229.086 797,728 -4,633 0.09% 182,748,350
2009-06-23 2009-06-19 231.624 802,361 +189 0.09% 185,846,378
2009-06-22 2009-06-18 227.605 802,172 -3,357 0.09% 182,578,629
2009-06-19 2009-06-17 229.509 805,529 +5,248 0.09% 184,876,236
2009-06-18 2009-06-16 231.624 800,281 +5,011 0.09% 185,364,600
2009-06-17 2009-06-15 235.009 795,270 -2,128 0.09% 186,895,494
2009-06-16 2009-06-12 236.913 797,398 +3,026 0.09% 188,913,649
2009-06-15 2009-06-11 240.720 794,372 +11,346 0.09% 191,221,342
2009-06-12 2009-06-10 245.585 783,026 -3,498 0.09% 192,299,686
2009-06-11 2009-06-09 238.182 786,524 -5,673 0.09% 187,335,698
2009-06-10 2009-06-08 241.355 792,197 -1,749 0.09% 191,200,494
2009-06-09 2009-06-05 250.239 793,946 -2,270 0.09% 198,676,217
2009-06-08 2009-06-04 247.489 796,216 -18,815 0.09% 197,054,762
2009-06-05 2009-06-03 240.297 815,031 -12,386 0.09% 195,849,574
2009-06-04 2009-06-02 226.336 827,417 +8,699 0.09% 187,274,389
2009-06-03 2009-06-01 233.740 818,718 +55,027 0.09% 191,366,886
2009-06-02 2009-05-29 234.797 763,691 -7,965 0.08% 179,312,607
2009-06-01 2009-05-27 219.567 771,656 +2,694 0.09% 169,430,372
2009-05-29 2009-05-26 209.414 768,962 +13,355 0.09% 161,031,280
2009-05-27 2009-05-25 208.356 755,607 -3,734 0.08% 157,435,394
2009-05-26 2009-05-22 204.972 759,341 +4,396 0.08% 155,643,432
2009-05-25 2009-05-21 205.395 754,945 +7,895 0.08% 155,061,762
2009-05-22 2009-05-20 206.770 747,050 +3,688 0.08% 154,467,319
2009-05-21 2009-05-19 213.010 743,362 +614 0.08% 158,343,412
2009-05-20 2009-05-18 215.785 742,748 -4,160 0.08% 160,274,140
2009-05-19 2009-05-15 211.829 746,908 +8,844 0.08% 158,216,724
2009-05-18 2009-05-14 211.722 738,064 +3,507 0.08% 156,264,388
2009-05-15 2009-05-13 217.924 734,557 +7,949 0.08% 160,077,570
2009-05-14 2009-05-12 220.063 726,608 -1,262 0.08% 159,899,221
2009-05-13 2009-05-11 217.069 727,870 -2,058 0.08% 157,997,662
2009-05-12 2009-05-08 221.773 729,928 +3,320 0.08% 161,878,651
2009-05-11 2009-05-07 219.421 726,608 -2,525 0.08% 159,433,042
2009-05-08 2009-05-06 211.401 729,133 +9,212 0.08% 154,139,599
2009-05-07 2009-05-05 192.261 719,921 +1,169 0.08% 138,412,506
2009-05-06 2009-05-04 190.443 718,752 -421 0.08% 136,881,195
2009-05-05 2009-04-30 185.203 719,173 -3,881 0.08% 133,193,203
2009-05-04 2009-04-29 182.316 723,054 -1,403 0.08% 131,824,435
2009-04-30 2009-04-28 180.284 724,457 +5,611 0.08% 130,608,363
2009-04-29 2009-04-27 184.989 718,846 -5,471 0.08% 132,978,909
2009-04-28 2009-04-24 187.235 724,317 +4,676 0.08% 135,617,466
2009-04-27 2009-04-23 185.845 719,641 +468 0.08% 133,741,587
2009-04-23 2009-04-21 185.524 719,173 -1,777 0.08% 133,423,907
2009-04-22 2009-04-20 187.235 720,950 -12,999 0.08% 134,987,046
2009-04-21 2009-04-17 188.732 733,949 +4,536 0.08% 138,519,653
2009-04-20 2009-04-16 188.732 729,413 -1,169 0.08% 137,663,565
2009-04-17 2009-04-15 189.053 730,582 -20,902 0.08% 138,118,556
2009-04-16 2009-04-14 185.096 751,484 +16,249 0.08% 139,096,950
2009-04-15 2009-04-09 177.932 735,235 -655 0.08% 130,821,853
2009-04-14 2009-04-08 176.114 735,890 -46 0.08% 129,600,687
2009-04-09 2009-04-07 179.001 735,936 -749 0.08% 131,733,522
2009-04-08 2009-04-06 177.290 736,685 +915 0.08% 130,607,211
2009-04-07 2009-04-03 175.473 735,770 -1,684 0.08% 129,107,496
2009-04-06 2009-04-02 178.360 737,454 -1,356 0.08% 131,532,109
2009-04-03 2009-04-01 166.384 738,810 +421 0.08% 122,925,833
2009-04-02 2009-03-31 166.918 738,389 +3,975 0.08% 123,250,566
2009-04-01 2009-03-30 167.025 734,414 +561 0.08% 122,665,597
2009-03-31 2009-03-27 170.233 733,853 +20,948 0.08% 124,926,030
2009-03-30 2009-03-26 173.334 712,905 +305 0.08% 123,570,692
2009-03-27 2009-03-25 172.586 712,600 +13,841 0.08% 122,984,435
2009-03-26 2009-03-24 177.290 698,759 -2,058 0.08% 123,883,293
2009-03-25 2009-03-23 168.950 700,817 +141 0.08% 118,402,948
2009-03-24 2009-03-20 162.748 700,676 +5,377 0.08% 114,033,563
2009-03-23 2009-03-19 167.881 695,299 -234 0.08% 116,727,198
2009-03-20 2009-03-18 167.239 695,533 +935 0.08% 116,320,240
2009-03-19 2009-03-17 168.415 694,598 -1,122 0.08% 116,980,881
2009-03-18 2009-03-16 167.346 695,720 -2,198 0.08% 116,425,907
2009-03-17 2009-03-13 172.203 697,918 -233 0.08% 120,183,316
2009-03-16 2009-03-12 162.413 698,151 +9,306 0.08% 113,389,032
2009-03-13 2009-03-11 160.411 688,845 -3,911 0.08% 110,498,300
2009-03-12 2009-03-10 152.068 692,756 -1,438 0.08% 105,345,900
2009-03-11 2009-03-09 149.064 694,194 +13,304 0.08% 103,479,538
2009-03-10 2009-03-06 163.748 680,890 +10,473 0.08% 111,494,538
2009-03-09 2009-03-05 176.875 670,417 +764 0.08% 118,579,870
2009-03-06 2009-03-04 180.212 669,653 +2,247 0.08% 120,679,544
2009-03-05 2009-03-03 180.880 667,406 +4,855 0.08% 120,720,069
2009-03-04 2009-03-02 187.443 662,551 +2,427 0.08% 124,190,406
2009-03-03 2009-02-27 193.561 660,124 -1,484 0.08% 127,774,326
2009-03-02 2009-02-26 191.781 661,608 +180 0.08% 126,883,993
2009-02-27 2009-02-25 189.779 661,428 -899 0.08% 125,525,058
2009-02-26 2009-02-24 185.997 662,327 +270 0.08% 123,190,597
2009-02-25 2009-02-23 190.446 662,057 -989 0.08% 126,086,320
2009-02-24 2009-02-20 182.437 663,046 +2,337 0.08% 120,964,054
2009-02-23 2009-02-19 188.221 660,709 -943 0.08% 124,359,626
2009-02-20 2009-02-18 191.003 661,652 +1,483 0.08% 126,377,207
2009-02-19 2009-02-17 189.223 660,169 +584 0.08% 124,918,933
2009-02-18 2009-02-16 193.561 659,585 +3,191 0.08% 127,669,996
2009-02-17 2009-02-13 197.455 656,394 +2,427 0.08% 129,607,993
2009-02-16 2009-02-12 199.012 653,967 +1,034 0.08% 130,147,252
2009-02-13 2009-02-11 202.349 652,933 -90 0.08% 132,120,481
2009-02-12 2009-02-10 205.464 653,023 -899 0.08% 134,172,713
2009-02-11 2009-02-09 204.685 653,922 +3,416 0.08% 133,848,219
2009-02-10 2009-02-06 207.021 650,506 -1,123 0.08% 134,668,650
2009-02-09 2009-02-05 199.123 651,629 +764 0.08% 129,754,450
2009-02-06 2009-02-04 202.127 650,865 -584 0.08% 131,557,215
2009-02-05 2009-02-03 200.236 651,449 +179 0.08% 130,443,293
2009-02-04 2009-02-02 206.799 651,270 +90 0.08% 134,681,917
2009-02-03 2009-01-30 210.915 651,180 +270 0.08% 137,343,532
2009-02-02 2009-01-29 203.017 650,910 -180 0.08% 132,145,579
2009-01-30 2009-01-23 189.556 651,090 +225 0.08% 123,418,267
2009-01-29 2009-01-22 192.671 650,865 -3,416 0.08% 125,402,915
2009-01-23 2009-01-21 192.671 654,281 +3,416 0.08% 126,061,080
2009-01-22 2009-01-20 193.005 650,865 +2,337 0.08% 125,620,126
2009-01-21 2009-01-19 200.013 648,528 +45 0.08% 129,714,118
2009-01-20 2009-01-16 202.460 648,483 +1,169 0.08% 131,292,165
2009-01-19 2009-01-15 204.685 647,314 +90 0.08% 132,495,659
2009-01-16 2009-01-14 209.135 647,224 +2,022 0.08% 135,357,177
2009-01-15 2009-01-13 217.812 645,202 +180 0.08% 140,532,645
2009-01-14 2009-01-12 223.374 645,022 -539 0.08% 144,081,116
2009-01-13 2009-01-09 225.154 645,561 +2,427 0.08% 145,350,530
2009-01-12 2009-01-08 226.044 643,134 +135 0.07% 145,376,430
2009-01-09 2009-01-07 222.484 642,999 +4,494 0.07% 143,057,002
2009-01-08 2009-01-06 228.046 638,505 +135 0.07% 145,608,588
2009-01-07 2009-01-05 229.381 638,370 +4,495 0.07% 146,429,964
2009-01-06 2009-01-02 232.941 633,875 +45 0.07% 147,655,330
2009-01-05 2008-12-31 226.266 633,830 -2,023 0.07% 143,414,336
2009-01-02 2008-12-29 230.716 635,853 -4,495 0.07% 146,701,415
2008-12-30 2008-12-24 226.934 640,348 -3,775 0.07% 145,316,541
2008-12-29 2008-12-22 220.370 644,123 +4,495 0.07% 141,945,657
2008-12-23 2008-12-19 227.601 639,628 +6,921 0.07% 145,580,070
2008-12-22 2008-12-18 233.608 632,707 +1,529 0.07% 147,805,556
2008-12-19 2008-12-17 233.608 631,178 -899 0.07% 147,448,369
2008-12-18 2008-12-16 236.723 632,077 -4,495 0.07% 149,627,162
2008-12-16 2008-12-12 232.941 636,572 -5,618 0.07% 148,283,571
2008-12-15 2008-12-11 242.508 642,190 +4,315 0.07% 155,735,944
2008-12-12 2008-12-10 244.732 637,875 +1,573 0.07% 156,108,693
2008-12-11 2008-12-09 237.613 636,302 +944 0.07% 151,193,584
2008-12-10 2008-12-08 244.732 635,358 -12,022 0.07% 155,492,702
2008-12-09 2008-12-05 225.154 647,380 -519 0.08% 145,760,085
2008-12-08 2008-12-04 225.599 647,899 -899 0.08% 146,165,234
2008-12-05 2008-12-03 224.709 648,798 +2,607 0.08% 145,790,659
2008-12-04 2008-12-02 223.151 646,191 -90 0.08% 144,198,473
2008-12-03 2008-12-01 228.269 646,281 -584 0.08% 147,525,662
2008-12-01 2008-11-27 217.033 646,865 -90 0.08% 140,391,156
2008-11-28 2008-11-26 213.807 646,955 -449 0.08% 138,323,600
2008-11-27 2008-11-25 209.024 647,404 -4,630 0.08% 135,322,803
2008-11-26 2008-11-24 193.561 652,034 +2,697 0.08% 126,208,416
2008-11-25 2008-11-21 198.233 649,337 +1,843 0.08% 128,720,191
2008-11-24 2008-11-20 192.782 647,494 +45 0.08% 124,825,449
2008-11-21 2008-11-19 195.118 647,449 -45 0.08% 126,329,268
2008-11-20 2008-11-18 192.449 647,494 +1,348 0.08% 124,609,364
2008-11-18 2008-11-14 203.341 646,146 +8,635 0.08% 131,387,938
2008-11-17 2008-11-13 201.539 637,511 -755 0.08% 128,483,632
2008-11-14 2008-11-12 213.925 638,266 +355 0.08% 136,540,787
2008-11-13 2008-11-11 220.680 637,911 +1,466 0.08% 140,774,260
2008-11-12 2008-11-10 231.939 636,445 +799 0.07% 147,616,597
2008-11-11 2008-11-07 239.821 635,646 -2,886 0.07% 152,441,079
2008-11-10 2008-11-06 231.489 638,532 +133 0.08% 147,813,081
2008-11-07 2008-11-05 240.271 638,399 +266 0.08% 153,388,819
2008-11-06 2008-11-04 231.939 638,133 -8,437 0.08% 148,008,111
2008-11-05 2008-11-03 216.402 646,570 +888 0.08% 139,918,785
2008-11-04 2008-10-31 213.925 645,682 -1,421 0.08% 138,127,252
2008-11-03 2008-10-30 217.302 647,103 +1,554 0.08% 140,616,995
2008-10-31 2008-10-29 200.076 645,549 -1,332 0.08% 129,158,720
2008-10-30 2008-10-28 203.341 646,881 -622 0.08% 131,537,394
2008-10-29 2008-10-27 178.233 647,503 +755 0.08% 115,406,373
2008-10-28 2008-10-24 201.539 646,748 -533 0.08% 130,345,252
2008-10-27 2008-10-23 220.793 647,281 -4,440 0.08% 142,914,911
2008-10-24 2008-10-22 226.535 651,721 +666 0.08% 147,637,534
2008-10-23 2008-10-21 234.191 651,055 +133 0.08% 152,471,301
2008-10-22 2008-10-20 239.596 650,922 -222 0.08% 155,958,003
2008-10-21 2008-10-17 238.695 651,144 -5,374 0.08% 155,424,685
2008-10-20 2008-10-16 244.324 656,518 -9,991 0.08% 160,403,361
2008-10-17 2008-10-15 257.160 666,509 +2,486 0.08% 171,399,365
2008-10-16 2008-10-14 265.041 664,023 +6,262 0.08% 175,993,518
2008-10-15 2008-10-13 267.969 657,761 +9,859 0.08% 176,259,352
2008-10-14 2008-10-10 245.450 647,902 +1,554 0.08% 159,027,747
2008-10-13 2008-10-09 265.492 646,348 -10,081 0.08% 171,600,007
2008-10-10 2008-10-08 255.358 656,429 -74,961 0.08% 167,624,656
2008-10-09 2008-10-06 265.717 731,390 -17,674 0.09% 194,342,646
2008-10-08 2008-10-03 278.552 749,064 +7,771 0.09% 208,653,518
2008-10-06 2008-10-02 296.117 741,293 +104,137 0.09% 219,509,206
2008-10-03 2008-09-30 324.940 637,156 +89 0.08% 207,037,586
2008-10-02 2008-09-29 328.993 637,067 -2,087 0.08% 209,590,895
2008-09-30 2008-09-26 333.722 639,154 -1,199 0.08% 213,299,974
2008-09-29 2008-09-25 329.444 640,353 +2,616 0.08% 210,960,362
2008-09-26 2008-09-24 333.272 637,737 -1,111 0.08% 212,539,873
2008-09-25 2008-09-23 333.272 638,848 -754 0.08% 212,910,138
2008-09-24 2008-09-22 340.253 639,602 -6,129 0.08% 217,626,293
2008-09-23 2008-09-19 344.756 645,731 -1,110 0.08% 222,619,864
2008-09-22 2008-09-18 327.642 646,841 +4,441 0.08% 211,932,529
2008-09-19 2008-09-17 337.100 642,400 +2,043 0.08% 216,553,107
2008-09-18 2008-09-16 341.379 640,357 -9,815 0.08% 218,604,174
2008-09-17 2008-09-12 353.539 650,172 -7,416 0.08% 229,860,846
2008-09-16 2008-09-11 348.359 657,588 +6,573 0.08% 229,076,891
2008-09-12 2008-09-10 354.664 651,015 -11,724 0.08% 230,891,870
2008-09-11 2008-09-09 346.558 662,739 -4,707 0.08% 229,677,385
2008-09-10 2008-09-08 343.405 667,446 +888 0.08% 229,204,461
2008-09-09 2008-09-05 337.550 666,558 -711 0.08% 224,996,968
2008-09-08 2008-09-04 338.902 667,269 -6,261 0.08% 226,138,515
2008-09-05 2008-09-03 340.478 673,530 +5,018 0.08% 229,322,054
2008-09-04 2008-09-02 344.306 668,512 -222 0.08% 230,172,683
2008-09-03 2008-09-01 342.279 668,734 +1,066 0.08% 228,893,826
2008-09-02 2008-08-29 349.260 667,668 -14,255 0.08% 233,189,744
2008-09-01 2008-08-28 335.974 681,923 -977 0.08% 229,108,525
2008-08-29 2008-08-27 336.425 682,900 +3,375 0.08% 229,744,327
2008-08-28 2008-08-26 330.795 679,525 +488 0.08% 224,783,444
2008-08-27 2008-08-25 336.875 679,037 -311 0.08% 228,750,536
2008-08-26 2008-08-21 327.868 679,348 +2,976 0.08% 222,736,178
2008-08-25 2008-08-20 337.100 676,372 +932 0.08% 228,005,072
2008-08-21 2008-08-19 333.272 675,440 +1,199 0.08% 225,105,226
2008-08-20 2008-08-18 337.550 674,241 -4,796 0.08% 227,590,368
2008-08-19 2008-08-15 350.854 679,037 +21,316 0.08% 238,242,884
2008-08-18 2008-08-14 360.153 657,721 +17,331 0.08% 236,879,998
2008-08-15 2008-08-13 358.792 640,390 +265 0.08% 229,766,763
2008-08-14 2008-08-12 361.513 640,125 +7,055 0.08% 231,413,820
2008-08-13 2008-08-11 366.957 633,070 +44 0.08% 232,309,214
2008-08-12 2008-08-08 365.142 633,026 -11,553 0.08% 231,144,524
2008-08-11 2008-08-07 361.740 644,579 -2,954 0.08% 233,170,189
2008-08-08 2008-08-05 350.400 647,533 +88 0.08% 226,895,862
2008-08-07 2008-08-04 352.442 647,445 +485 0.08% 228,186,570
2008-08-05 2008-08-01 359.699 646,960 -4,497 0.08% 232,710,939
2008-08-04 2008-07-31 348.813 651,457 +1,058 0.08% 227,236,596
2008-08-01 2008-07-30 351.761 650,399 -529 0.08% 228,785,158
2008-07-31 2008-07-29 350.854 650,928 -1,455 0.08% 228,380,727
2008-07-30 2008-07-28 351.988 652,383 -749 0.08% 229,631,011
2008-07-29 2008-07-25 346.091 653,132 -28,043 0.08% 226,043,322
2008-07-25 2008-07-23 349.266 681,175 -6,129 0.08% 237,911,594
2008-07-24 2008-07-22 351.308 687,304 -3,087 0.08% 241,455,151
2008-07-23 2008-07-21 350.627 690,391 -4,982 0.08% 242,069,903
2008-07-22 2008-07-18 336.339 695,373 +529 0.08% 233,881,117
2008-07-21 2008-07-17 332.030 694,844 +88 0.08% 230,709,019
2008-07-18 2008-07-16 324.772 694,756 +8,775 0.08% 225,637,619
2008-07-17 2008-07-15 324.319 685,981 -2,205 0.08% 222,476,585
2008-07-16 2008-07-14 337.473 688,186 -485 0.08% 232,244,239
2008-07-15 2008-07-11 333.391 688,671 -2,513 0.08% 229,596,527
2008-07-14 2008-07-10 335.432 691,184 +1,763 0.08% 231,845,161
2008-07-11 2008-07-09 336.793 689,421 +5,071 0.08% 232,191,943
2008-07-10 2008-07-08 334.525 684,350 +1,764 0.08% 228,931,986
2008-07-09 2008-07-07 348.813 682,586 -573 0.08% 238,094,793
2008-07-08 2008-07-04 346.772 683,159 +2,072 0.08% 236,900,220
2008-07-07 2008-07-03 352.668 681,087 +1,014 0.08% 240,197,880
2008-07-04 2008-07-02 366.503 680,073 +3,483 0.08% 249,248,799
2008-07-03 2008-06-30 373.080 676,590 -4,541 0.08% 252,422,266
2008-07-02 2008-06-27 366.503 681,131 +2,689 0.08% 249,636,559
2008-06-30 2008-06-26 374.214 678,442 -5,026 0.08% 253,882,552
2008-06-27 2008-06-25 365.369 683,468 -706 0.08% 249,718,036
2008-06-26 2008-06-24 359.019 684,174 -2,292 0.08% 245,631,277
2008-06-25 2008-06-23 359.472 686,466 -5,115 0.08% 246,765,524
2008-06-24 2008-06-20 352.215 691,581 -6,482 0.08% 243,585,086
2008-06-23 2008-06-19 352.215 698,063 +618 0.08% 245,868,142
2008-06-20 2008-06-18 352.668 697,445 +1,719 0.08% 245,966,830
2008-06-19 2008-06-17 353.802 695,726 +441 0.08% 246,149,533
2008-06-18 2008-06-16 356.524 695,285 +7,055 0.08% 247,885,764
2008-06-17 2008-06-13 355.844 688,230 +926 0.08% 244,902,223
2008-06-16 2008-06-12 357.431 687,304 +6,702 0.08% 245,663,859
2008-06-13 2008-06-11 359.019 680,602 +1,146 0.08% 244,348,862
2008-06-12 2008-06-10 359.019 679,456 +2,690 0.08% 243,937,427
2008-06-11 2008-06-06 370.585 676,766 -2,427 0.08% 250,799,559
2008-06-10 2008-06-05 367.410 679,193 +4,409 0.08% 249,542,430
2008-06-06 2008-06-04 364.235 674,784 -2,028 0.08% 245,779,979
2008-06-05 2008-06-03 367.864 676,812 -4,850 0.08% 248,974,624
2008-06-04 2008-06-02 358.792 681,662 -1,984 0.08% 244,574,823
2008-06-03 2008-05-30 358.565 683,646 -485 0.08% 245,131,618
2008-06-02 2008-05-29 362.194 684,131 +86,397 0.08% 247,788,057
2008-05-30 2008-05-28 356.070 597,734 -529 0.07% 212,835,367
2008-05-29 2008-05-27 349.720 598,263 +485 0.07% 209,224,579
2008-05-28 2008-05-26 349.720 597,778 +44 0.07% 209,054,965
2008-05-27 2008-05-23 355.163 597,734 -397 0.07% 212,293,112
2008-05-26 2008-05-22 356.524 598,131 +309 0.07% 213,248,035
2008-05-23 2008-05-21 356.297 597,822 -25,662 0.07% 213,002,285
2008-05-22 2008-05-20 344.731 623,484 +3,616 0.07% 214,933,983
2008-05-21 2008-05-19 343.143 619,868 +23,942 0.07% 212,703,350
2008-05-20 2008-05-16 349.493 595,926 +4,205 0.07% 208,272,129
2008-05-19 2008-05-15 361.304 591,721 +661 0.07% 213,791,257
2008-05-16 2008-05-14 366.329 591,060 +18,209 0.07% 216,522,191
2008-05-15 2008-05-13 364.958 572,851 -438 0.07% 209,066,731
2008-05-14 2008-05-09 358.107 573,289 +832 0.07% 205,298,675
2008-05-13 2008-05-08 363.816 572,457 -5,911 0.07% 208,269,237
2008-05-09 2008-05-07 360.391 578,368 -2,277 0.07% 208,438,402
2008-05-08 2008-05-06 364.958 580,645 -482 0.07% 211,911,216
2008-05-07 2008-05-05 363.588 581,127 -1,751 0.07% 211,290,804
2008-05-06 2008-05-02 362.903 582,878 -3,678 0.07% 211,528,086
2008-05-05 2008-04-30 356.508 586,556 +1,489 0.07% 209,111,956
2008-05-02 2008-04-29 356.051 585,067 -2,584 0.07% 208,313,875
2008-04-30 2008-04-28 352.169 587,651 -44 0.07% 206,952,336
2008-04-29 2008-04-25 349.428 587,695 -1,138 0.07% 205,357,186
2008-04-28 2008-04-24 351.712 588,833 -4,904 0.07% 207,099,639
2008-04-25 2008-04-23 349.200 593,737 -1,839 0.07% 207,332,831
2008-04-24 2008-04-22 348.058 595,576 -3,459 0.07% 207,294,908
2008-04-23 2008-04-21 344.632 599,035 -11,647 0.07% 206,446,686
2008-04-22 2008-04-18 337.781 610,682 -219 0.07% 206,276,509
2008-04-21 2008-04-17 335.268 610,901 -13,136 0.07% 204,815,760
2008-04-18 2008-04-16 333.441 624,037 -175 0.07% 208,079,682
2008-04-17 2008-04-15 334.355 624,212 -6,655 0.07% 208,708,275
2008-04-16 2008-04-14 330.701 630,867 +875 0.08% 208,628,123
2008-04-15 2008-04-11 332.984 629,992 -1,182 0.08% 209,777,564
2008-04-14 2008-04-10 329.102 631,174 +5,999 0.08% 207,720,596
2008-04-11 2008-04-09 330.015 625,175 -7,006 0.07% 206,317,435
2008-04-10 2008-04-08 326.133 632,181 +131 0.08% 206,175,058
2008-04-09 2008-04-07 324.991 632,050 -653 0.08% 205,410,583
2008-04-08 2008-04-03 326.590 632,703 -131 0.08% 206,634,298
2008-04-07 2008-04-02 322.022 632,834 -26,494 0.08% 203,786,493
2008-04-03 2008-04-01 316.998 659,328 +1,664 0.08% 209,005,380
2008-04-02 2008-03-31 321.794 657,664 +1,313 0.08% 211,632,100
2008-04-01 2008-03-28 325.676 656,351 -11,691 0.08% 213,757,891
2008-03-31 2008-03-27 322.936 668,042 +2,321 0.08% 215,734,527
2008-03-28 2008-03-26 318.368 665,721 +350 0.08% 211,944,187
2008-03-27 2008-03-25 321.794 665,371 -2,890 0.08% 214,112,164
2008-03-26 2008-03-20 315.856 668,261 -1,532 0.08% 211,074,017
2008-03-25 2008-03-19 312.887 669,793 -7,181 0.08% 209,569,294
2008-03-20 2008-03-18 309.918 676,974 -482 0.08% 209,806,199
2008-03-18 2008-03-14 314.029 677,456 -2,452 0.08% 212,740,547
2008-03-17 2008-03-13 325.370 679,908 +4,160 0.08% 221,221,742
2008-03-14 2008-03-12 335.640 675,748 +5,289 0.08% 226,808,088
2008-03-13 2008-03-11 329.105 670,459 +514 0.08% 220,651,163
2008-03-12 2008-03-10 320.935 669,945 +3,170 0.08% 215,009,045
2008-03-11 2008-03-07 317.668 666,775 +1,243 0.08% 211,812,856
2008-03-10 2008-03-06 323.269 665,532 +2,227 0.08% 215,146,159
2008-03-07 2008-03-05 325.370 663,305 +10,968 0.08% 215,819,622
2008-03-06 2008-03-04 332.139 652,337 -20,993 0.08% 216,666,513
2008-03-05 2008-03-03 343.342 673,330 +5,484 0.08% 231,182,800
2008-03-04 2008-02-29 350.345 667,846 -8,954 0.08% 233,976,319
2008-03-03 2008-02-28 341.242 676,800 +19,151 0.08% 230,952,467
2008-02-29 2008-02-27 339.608 657,649 +32,347 0.08% 223,342,843
2008-02-28 2008-02-26 329.338 625,302 -1,628 0.08% 205,935,735
2008-02-27 2008-02-25 323.970 626,930 +7,711 0.08% 203,106,303
2008-02-26 2008-02-22 325.837 619,219 +986 0.08% 201,764,416
2008-02-25 2008-02-21 326.304 618,233 -6,170 0.08% 201,731,741
2008-02-22 2008-02-20 322.102 624,403 +43 0.08% 201,121,709
2008-02-21 2008-02-19 323.269 624,360 -13,453 0.08% 201,836,510
2008-02-20 2008-02-18 317.668 637,813 +1,029 0.08% 202,612,565
2008-02-19 2008-02-15 316.034 636,784 +12,895 0.08% 201,245,274
2008-02-18 2008-02-14 319.535 623,889 +9,040 0.08% 199,354,324
2008-02-15 2008-02-13 316.034 614,849 +7,412 0.08% 194,313,072
2008-02-14 2008-02-12 320.702 607,437 +257 0.07% 194,806,237
2008-02-13 2008-02-11 322.803 607,180 +1,928 0.07% 195,999,300
2008-02-12 2008-02-06 331.906 605,252 +7,284 0.07% 200,886,481
2008-02-11 2008-02-04 344.276 597,968 +11,252 0.07% 205,866,104
2008-02-05 2008-02-01 345.443 586,716 +13,795 0.07% 202,677,029
2008-02-04 2008-01-31 357.580 572,921 +13,753 0.07% 204,865,293
2008-02-01 2008-01-30 363.882 559,168 -20,908 0.07% 203,471,369
2008-01-31 2008-01-29 360.148 580,076 -5,569 0.07% 208,913,116
2008-01-30 2008-01-28 351.745 585,645 -9,383 0.07% 205,997,796
2008-01-29 2008-01-25 359.681 595,028 -8,569 0.07% 214,020,278
2008-01-28 2008-01-24 336.107 603,597 +1,157 0.07% 202,873,091
2008-01-25 2008-01-23 349.878 602,440 -9,897 0.07% 210,780,444
2008-01-24 2008-01-22 322.102 612,337 -1,928 0.07% 197,235,221
2008-01-23 2008-01-21 340.775 614,265 +22,793 0.07% 209,326,161
2008-01-22 2008-01-18 359.681 591,472 +643 0.07% 212,741,252
2008-01-21 2008-01-17 363.649 590,829 -1,114 0.07% 214,854,344
2008-01-18 2008-01-16 365.049 591,943 -86 0.07% 216,088,433
2008-01-17 2008-01-15 376.020 592,029 -2,442 0.07% 222,614,477
2008-01-16 2008-01-14 380.921 594,471 -4,327 0.07% 226,446,551
2008-01-15 2008-01-11 375.786 598,798 +171 0.07% 225,019,989
2008-01-14 2008-01-10 373.452 598,627 +1,500 0.07% 223,558,489
2008-01-11 2008-01-09 380.221 597,127 -2,314 0.07% 227,040,156
2008-01-10 2008-01-08 370.885 599,441 +429 0.07% 222,323,425
2008-01-09 2008-01-07 363.416 599,012 -71,549 0.07% 217,690,270
2008-01-08 2008-01-04 370.418 670,561 +2,485 0.08% 248,387,708
2008-01-07 2008-01-03 362.949 668,076 +16,495 0.08% 242,477,333
2008-01-04 2008-01-02 372.052 651,581 +1,970 0.08% 242,421,766
2008-01-03 2007-12-31 375.553 649,611 +1,757 0.08% 243,963,186
2008-01-02 2007-12-27 377.420 647,854 -5,612 0.08% 244,513,052
2007-12-28 2007-12-24 379.287 653,466 +16,323 0.08% 247,851,324
2007-12-27 2007-12-20 356.180 637,143 -5,356 0.08% 226,937,534
2007-12-21 2007-12-19 351.278 642,499 +1,286 0.08% 225,695,988
2007-12-20 2007-12-18 340.075 641,213 -1,757 0.08% 218,060,374
2007-12-19 2007-12-17 341.008 642,970 +38,174 0.08% 219,258,182
2007-12-18 2007-12-14 356.880 604,796 +7,326 0.07% 215,839,675
2007-12-17 2007-12-13 363.416 597,470 +17,523 0.07% 217,129,883
2007-12-14 2007-12-12 373.919 579,947 +16,238 0.07% 216,853,133
2007-12-13 2007-12-11 384.889 563,709 +2,999 0.07% 216,965,413
2007-12-12 2007-12-10 376.953 560,710 +2,999 0.07% 211,361,416
2007-12-11 2007-12-07 373.685 557,711 -3,471 0.07% 208,408,499
2007-12-10 2007-12-06 389.557 561,182 -2,870 0.07% 218,612,480
2007-12-07 2007-12-05 370.651 564,052 -12,896 0.07% 209,066,536
2007-12-06 2007-12-04 349.178 576,948 -1,285 0.07% 201,457,365
2007-12-05 2007-12-03 346.610 578,233 -1,286 0.07% 200,421,454
2007-12-04 2007-11-30 346.143 579,519 -7,797 0.07% 200,596,667
2007-12-03 2007-11-29 344.976 587,316 -3,128 0.07% 202,610,127
2007-11-30 2007-11-28 335.407 590,444 +2,228 0.07% 198,038,836
2007-11-28 2007-11-26 332.139 588,216 -1,114 0.07% 195,369,433
2007-11-27 2007-11-23 314.400 589,330 +3,171 0.07% 185,285,327
2007-11-26 2007-11-22 316.989 586,159 -86 0.07% 185,805,709
2007-11-23 2007-11-21 327.814 586,245 +5,722 0.07% 192,179,159
2007-11-22 2007-11-20 334.168 580,523 +553 0.07% 193,991,989
2007-11-21 2007-11-19 337.933 579,970 +637 0.07% 195,990,937
2007-11-19 2007-11-15 346.640 579,333 -44,406 0.07% 200,820,033
2007-11-16 2007-11-14 350.641 623,739 -1,614 0.08% 218,708,261
2007-11-15 2007-11-13 332.285 625,353 +4,249 0.08% 207,795,412
2007-11-14 2007-11-12 333.697 621,104 -2,985 0.08% 207,260,517
2007-11-12 2007-11-08 337.227 624,089 +44,193 0.08% 210,459,599
2007-11-09 2007-11-07 339.345 579,896 -2,422 0.07% 196,784,729
2007-11-07 2007-11-05 339.345 582,318 +1,402 0.07% 197,606,622
2007-11-06 2007-11-02 348.052 580,916 +8,159 0.07% 202,189,004
2007-11-05 2007-11-01 361.701 572,757 +2,040 0.07% 207,166,865
2007-11-02 2007-10-31 369.938 570,717 -213 0.07% 211,129,720
2007-11-01 2007-10-30 370.879 570,930 -2,804 0.07% 211,745,943
2007-10-31 2007-10-29 369.232 573,734 -21,885 0.07% 211,840,772
2007-10-30 2007-10-26 361.466 595,619 +12,026 0.07% 215,295,910
2007-10-26 2007-10-24 349.229 583,593 -977 0.07% 203,807,422
2007-10-25 2007-10-23 342.875 584,570 +765 0.07% 200,434,324
2007-10-24 2007-10-22 335.344 583,805 +722 0.07% 195,775,659
2007-10-22 2007-10-17 353.700 583,083 -595 0.07% 206,236,429
2007-10-18 2007-10-16 353.700 583,678 -1,062 0.07% 206,446,880
2007-10-17 2007-10-15 365.702 584,740 -1,572 0.07% 213,840,439
2007-10-16 2007-10-12 360.289 586,312 -5,312 0.07% 211,241,865
2007-10-15 2007-10-11 352.994 591,624 -20,610 0.07% 208,839,701
2007-10-12 2007-10-10 328.049 612,234 -1,997 0.08% 200,842,786
2007-10-11 2007-10-09 322.166 614,231 -977 0.08% 197,884,236
2007-10-10 2007-10-08 324.754 615,208 -680 0.08% 199,791,534
2007-10-09 2007-10-05 325.931 615,888 +1,912 0.08% 200,737,049
2007-10-08 2007-10-04 323.813 613,976 -1,275 0.08% 198,813,490
2007-10-05 2007-10-03 336.992 615,251 -1,019 0.08% 207,334,401
2007-10-04 2007-10-02 336.286 616,270 -1,270 0.08% 207,242,716
2007-10-03 2007-09-28 324.990 617,540 -1,190 0.08% 200,694,186
2007-10-02 2007-09-27 324.284 618,730 -255 0.08% 200,644,108
2007-09-28 2007-09-25 318.636 618,985 -1,230 0.08% 197,230,833
2007-09-27 2007-09-24 319.577 620,215 +85 0.08% 198,206,574
2007-09-25 2007-09-21 323.578 620,130 -935 0.08% 200,660,301
2007-09-24 2007-09-20 321.930 621,065 -4,037 0.08% 199,939,763
2007-09-21 2007-09-19 322.166 625,102 -4,632 0.08% 201,386,501
2007-09-20 2007-09-18 312.517 629,734 -3,654 0.08% 196,802,784
2007-09-19 2007-09-17 308.752 633,388 +765 0.08% 195,559,846
2007-09-18 2007-09-14 310.399 632,623 -1,870 0.08% 196,365,774
2007-09-17 2007-09-13 302.633 634,493 +85 0.08% 192,018,832
2007-09-14 2007-09-12 304.751 634,408 -43,471 0.08% 193,336,761
2007-09-13 2007-09-11 293.220 677,879 -255 0.08% 198,767,897
2007-09-12 2007-09-10 287.102 678,134 +170 0.08% 194,693,463
2007-09-11 2007-09-07 287.102 677,964 +255 0.08% 194,644,656
2007-09-10 2007-09-06 291.338 677,709 -6,417 0.08% 197,442,171
2007-09-07 2007-09-05 289.690 684,126 -510 0.08% 198,184,721
2007-09-04 2007-08-31 287.808 684,636 -3,102 0.08% 197,043,543
2007-09-03 2007-08-30 282.631 687,738 -26,261 0.08% 194,375,735
2007-08-31 2007-08-29 276.983 713,999 +28,131 0.09% 197,765,297
2007-08-30 2007-08-28 282.631 685,868 +255 0.08% 193,847,216
2007-08-29 2007-08-27 288.984 685,613 -297 0.08% 198,131,456
2007-08-28 2007-08-24 282.160 685,910 -850 0.08% 193,536,257
2007-08-27 2007-08-23 281.925 686,760 -7,862 0.08% 193,614,478
2007-08-24 2007-08-22 277.689 694,622 +8,924 0.09% 192,888,600
2007-08-23 2007-08-21 272.276 685,698 -9,136 0.08% 186,699,116
2007-08-22 2007-08-20 272.041 694,834 +425 0.09% 189,023,115
2007-08-21 2007-08-17 260.980 694,409 +8,394 0.09% 181,227,002
2007-08-20 2007-08-16 269.007 686,015 +595 0.08% 184,542,701
2007-08-17 2007-08-15 277.799 685,420 +6,281 0.08% 190,409,283
2007-08-15 2007-08-13 281.364 679,139 -84 0.08% 191,085,269
2007-08-14 2007-08-10 280.651 679,223 +211 0.08% 190,624,675
2007-08-13 2007-08-09 288.968 679,012 -16,580 0.08% 196,213,036
2007-08-10 2007-08-08 289.681 695,592 +315 0.09% 201,500,032
2007-08-09 2007-08-07 277.087 695,277 -816 0.09% 192,651,878
2007-08-08 2007-08-06 278.275 696,093 +8,416 0.09% 193,705,073
2007-08-07 2007-08-03 284.216 687,677 +7,112 0.09% 195,448,577
2007-08-06 2007-08-02 281.602 680,565 +505 0.08% 191,648,222
2007-08-03 2007-08-01 286.830 680,060 -52,475 0.08% 195,061,399
2007-08-02 2007-07-31 294.672 732,535 +13,887 0.09% 215,857,379
2007-08-01 2007-07-30 268.294 718,648 +84 0.09% 192,808,865
2007-07-31 2007-07-27 261.878 718,564 +294 0.09% 188,175,849
2007-07-30 2007-07-26 265.205 718,270 -294 0.09% 190,488,498
2007-07-27 2007-07-25 269.720 718,564 +252 0.09% 193,810,879
2007-07-26 2007-07-24 270.195 718,312 -925 0.09% 194,084,307
2007-07-25 2007-07-23 270.195 719,237 -1,263 0.09% 194,334,237
2007-07-24 2007-07-20 269.007 720,500 -168 0.09% 193,819,401
2007-07-23 2007-07-19 268.294 720,668 -126 0.09% 193,350,818
2007-07-20 2007-07-18 262.115 720,794 -421 0.09% 188,931,125
2007-07-19 2007-07-17 259.026 721,215 -589 0.09% 186,813,425
2007-07-18 2007-07-16 256.887 721,804 +210 0.09% 185,422,235
2007-07-17 2007-07-13 257.600 721,594 +126 0.09% 185,882,725
2007-07-16 2007-07-12 255.699 721,468 +1,347 0.09% 184,478,678
2007-07-13 2007-07-11 254.036 720,121 -842 0.09% 182,936,352
2007-07-12 2007-07-10 258.313 720,963 +4,208 0.09% 186,234,165
2007-07-11 2007-07-09 258.075 716,755 +11,236 0.09% 184,976,855
2007-07-10 2007-07-06 255.461 705,519 +2,441 0.09% 180,232,876
2007-07-09 2007-07-05 251.897 703,078 +126 0.09% 177,103,118
2007-07-05 2007-07-03 254.036 702,952 +547 0.09% 178,574,816
2007-07-03 2007-06-28 252.372 702,405 +252 0.09% 177,267,429
2007-06-29 2007-06-27 252.847 702,153 -65,225 0.09% 177,537,548
2007-06-27 2007-06-25 249.996 767,378 +23,355 0.10% 191,841,216
2007-06-26 2007-06-22 251.897 744,023 0.09% 187,417,034

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

Sign up for our free newsletter

Recommend Renavon Hong Kong to a friend

Copyright & disclaimer, Privacy policy

Back to top