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: STANDARD CHARTERED BANK (HONG KONG) LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 58.950 216,929 +0 0.48% 12,787,965
2025-10-13 2025-10-09 58.850 216,929 +0 0.48% 12,766,272
2025-10-10 2025-10-08 58.700 216,929 +0 0.48% 12,733,732
2025-10-09 2025-10-06 58.600 216,929 +0 0.48% 12,712,039
2025-10-08 2025-10-03 58.600 216,929 +0 0.48% 12,712,039
2025-10-06 2025-10-02 59.000 216,929 +0 0.48% 12,798,811
2025-10-03 2025-09-30 59.000 216,929 +0 0.48% 12,798,811
2025-10-02 2025-09-29 58.900 216,929 +0 0.48% 12,777,118
2025-09-30 2025-09-26 60.152 216,929 -200 0.48% 13,048,607
2025-09-29 2025-09-25 59.347 217,129 +1,088 0.48% 12,886,059
2025-09-18 2025-09-16 58.795 216,041 +1,592 0.48% 12,702,068
2025-09-17 2025-09-15 59.800 214,449 +995 0.48% 12,823,996
2025-09-10 2025-09-08 61.157 213,454 +199 0.47% 13,054,110
2025-09-09 2025-09-05 62.011 213,255 +398 0.47% 13,224,120
2025-09-03 2025-09-01 61.709 212,857 +398 0.47% 13,135,261
2025-09-02 2025-08-29 62.162 212,459 +2,786 0.47% 13,206,789
2025-07-25 2025-07-23 59.297 209,673 +796 0.47% 12,433,028
2025-07-24 2025-07-22 57.036 208,877 -1,791 0.46% 11,913,486
2025-07-21 2025-07-17 55.277 210,668 +597 0.47% 11,645,111
2025-06-25 2025-06-23 53.267 210,071 +995 0.47% 11,189,852
2025-06-17 2025-06-13 54.272 209,076 -199 0.46% 11,346,981
2025-06-02 2025-05-29 65.386 209,275 -1,393 0.47% 13,683,576
2025-05-30 2025-05-28 65.550 210,668 +17,674 0.47% 13,809,326
2025-05-29 2025-05-27 65.057 192,994 -912 0.47% 12,555,514
2025-05-28 2025-05-26 65.660 193,906 +365 0.47% 12,731,847
2025-05-27 2025-05-23 64.727 193,541 -182 0.47% 12,527,402
2025-05-22 2025-05-20 65.276 193,723 +182 0.47% 12,645,446
2025-05-14 2025-05-12 63.411 193,541 +547 0.47% 12,272,607
2025-05-08 2025-05-06 62.533 192,994 +182 0.47% 12,068,538
2025-04-28 2025-04-24 62.314 192,812 -547 0.47% 12,014,851
2025-04-25 2025-04-23 60.339 193,359 -547 0.47% 11,667,104
2025-04-24 2025-04-22 60.120 193,906 -547 0.47% 11,657,564
2025-04-17 2025-04-15 59.023 194,453 +1,008 0.47% 11,477,120
2025-04-03 2025-04-01 63.356 193,445 -182 0.47% 12,255,908
2025-03-24 2025-03-20 65.550 193,627 -3,099 0.47% 12,692,285
2025-03-21 2025-03-19 65.605 196,726 -182 0.48% 12,906,217
2025-03-20 2025-03-18 65.495 196,908 +2,734 0.48% 12,896,555
2025-03-19 2025-03-17 65.495 194,174 -911 0.47% 12,717,490
2025-03-18 2025-03-14 64.727 195,085 -547 0.47% 12,627,341
2025-03-17 2025-03-13 64.618 195,632 -182 0.47% 12,641,284
2025-03-13 2025-03-11 64.343 195,814 -183 0.48% 12,599,339
2025-03-11 2025-03-07 62.862 195,997 +912 0.48% 12,320,832
2025-03-04 2025-02-28 62.753 195,085 +911 0.47% 12,242,100
2025-03-03 2025-02-27 65.386 194,174 -1,276 0.47% 12,696,188
2025-02-28 2025-02-26 64.727 195,450 -729 0.47% 12,650,966
2025-02-27 2025-02-25 63.521 196,179 -182 0.48% 12,461,407
2025-02-26 2025-02-24 64.727 196,361 +547 0.48% 12,709,933
2025-02-14 2025-02-12 57.048 195,814 -365 0.48% 11,170,769
2025-02-11 2025-02-07 56.609 196,179 -182 0.48% 11,105,503
2025-02-05 2025-02-03 56.115 196,361 -183 0.48% 11,018,865
2025-01-16 2025-01-14 55.018 196,544 +365 0.48% 10,813,511
2025-01-14 2025-01-10 58.118 196,179 +6,944 0.48% 11,401,484
2025-01-10 2025-01-08 58.800 189,235 +176 0.48% 11,127,048
2025-01-06 2025-01-02 57.322 189,059 +176 0.48% 10,837,169
2025-01-02 2024-12-27 57.208 188,883 -176 0.48% 10,805,598
2024-12-23 2024-12-19 57.322 189,059 -527 0.48% 10,837,169
2024-12-18 2024-12-16 58.004 189,586 +879 0.48% 10,996,751
2024-12-12 2024-12-10 56.924 188,707 +352 0.47% 10,741,874
2024-12-11 2024-12-09 57.094 188,355 +1,055 0.47% 10,753,970
2024-12-05 2024-12-03 56.241 187,300 +176 0.47% 10,533,969
2024-11-28 2024-11-26 56.810 187,124 +3,517 0.47% 10,630,482
2024-11-26 2024-11-22 57.435 183,607 -528 0.46% 10,545,534
2024-11-21 2024-11-19 57.549 184,135 +528 0.46% 10,596,802
2024-11-19 2024-11-15 58.175 183,607 -352 0.46% 10,681,268
2024-11-13 2024-11-11 59.141 183,959 +1,055 0.46% 10,879,585
2024-10-31 2024-10-29 60.392 182,904 -352 0.46% 11,046,016
2024-10-29 2024-10-25 59.426 183,256 -176 0.46% 10,890,115
2024-10-25 2024-10-23 59.483 183,432 -351 0.46% 10,911,005
2024-10-23 2024-10-21 58.971 183,783 -176 0.46% 10,837,823
2024-10-14 2024-10-09 57.947 183,959 +9,144 0.46% 10,659,901
2024-10-10 2024-10-08 58.686 174,815 -176 0.44% 10,259,267
2024-10-07 2024-10-03 59.426 174,991 -527 0.44% 10,398,961
2024-10-04 2024-10-02 59.994 175,518 -176 0.44% 10,530,090
2024-10-02 2024-09-27 59.996 175,694 +176 0.44% 10,540,994
2024-09-30 2024-09-26 59.138 175,518 +1,703 0.44% 10,379,856
2024-09-26 2024-09-24 59.196 173,815 +350 0.44% 10,289,085
2024-09-25 2024-09-23 57.766 173,465 +524 0.44% 10,020,338
2024-09-24 2024-09-20 58.338 172,941 -8,392 0.44% 10,088,980
2024-09-19 2024-09-16 59.138 181,333 -175 0.46% 10,723,746
2024-08-30 2024-08-28 59.196 181,508 +175 0.46% 10,744,476
2024-08-13 2024-08-09 59.424 181,333 +524 0.46% 10,775,602
2024-08-09 2024-08-07 59.482 180,809 -524 0.46% 10,754,804
2024-06-12 2024-06-07 64.057 181,333 -525 0.46% 11,615,663
2024-05-31 2024-05-29 64.750 181,858 +3,553 0.46% 11,775,350
2024-05-30 2024-05-28 64.517 178,305 -685 0.46% 11,503,688
2024-04-30 2024-04-26 64.167 178,990 +857 0.46% 11,485,236
2024-04-26 2024-04-24 63.234 178,133 +857 0.46% 11,263,986
2024-04-24 2024-04-22 63.934 177,276 -2,057 0.46% 11,333,889
2024-04-05 2024-04-02 65.450 179,333 -686 0.46% 11,737,390
2024-03-27 2024-03-25 67.025 180,019 -171 0.46% 12,065,820
2024-03-26 2024-03-22 67.025 180,190 +171 0.46% 12,077,281
2024-02-23 2024-02-21 66.967 180,019 +857 0.46% 12,055,318
2024-02-20 2024-02-16 66.734 179,162 -171 0.46% 11,956,123
2024-01-16 2024-01-12 69.576 179,333 +5,522 0.46% 12,477,314
2024-01-03 2023-12-29 71.261 173,811 -1,163 0.46% 12,386,027
2023-12-08 2023-12-06 72.224 174,974 +8,308 0.47% 12,637,403
2023-11-30 2023-11-28 73.428 166,666 -166 0.44% 12,237,984
2023-11-29 2023-11-27 73.428 166,832 +332 0.44% 12,250,174
2023-11-13 2023-11-09 72.104 166,500 +831 0.44% 12,005,330
2023-11-07 2023-11-03 72.766 165,669 -167 0.44% 12,055,094
2023-10-31 2023-10-27 74.030 165,836 -166 0.44% 12,276,851
2023-10-27 2023-10-25 72.586 166,002 -166 0.44% 12,049,352
2023-10-20 2023-10-18 72.887 166,168 -166 0.44% 12,111,407
2023-10-19 2023-10-17 74.030 166,334 -498 0.44% 12,313,718
2023-10-18 2023-10-16 74.030 166,832 -499 0.44% 12,350,585
2023-10-03 2023-09-28 78.375 167,331 +796 0.44% 13,114,623
2023-08-29 2023-08-25 78.375 166,535 -826 0.44% 13,052,237
2023-08-28 2023-08-24 77.408 167,361 +165 0.45% 12,955,037
2023-08-16 2023-08-14 82.125 167,196 -662 0.45% 13,730,934
2023-08-02 2023-07-31 83.032 167,858 -826 0.45% 13,937,568
2023-07-21 2023-07-19 82.488 168,684 +165 0.45% 13,914,342
2023-07-18 2023-07-13 83.213 168,519 +661 0.45% 14,023,025
2023-07-11 2023-07-07 83.395 167,858 +166 0.45% 13,998,475
2023-06-27 2023-06-23 85.995 167,692 -331 0.45% 14,420,700
2023-06-20 2023-06-16 85.814 168,023 +496 0.45% 14,418,681
2023-06-06 2023-06-02 84.665 167,527 +166 0.45% 14,183,626
2023-06-02 2023-05-31 86.030 167,361 +2,539 0.45% 14,398,147
2023-05-30 2023-05-25 86.399 164,822 -163 0.45% 14,240,443
2023-03-16 2023-03-14 97.882 164,985 -163 0.45% 16,149,050
2023-03-10 2023-03-08 93.338 165,148 -814 0.45% 15,414,559
2023-03-07 2023-03-03 90.390 165,962 -326 0.45% 15,001,362
2023-03-06 2023-03-02 87.811 166,288 +326 0.45% 14,601,960
2023-03-01 2023-02-27 87.074 165,962 -163 0.45% 14,451,040
2023-02-22 2023-02-20 86.276 166,125 +163 0.45% 14,332,618
2023-01-20 2023-01-18 89.039 165,962 -326 0.45% 14,777,156
2023-01-18 2023-01-16 92.165 166,288 -814 0.45% 15,326,009
2023-01-17 2023-01-13 91.536 167,102 +4,109 0.45% 15,295,833
2023-01-16 2023-01-12 91.662 162,993 +159 0.45% 14,940,234
2023-01-13 2023-01-11 91.599 162,834 -318 0.45% 14,915,409
2023-01-09 2023-01-05 90.655 163,152 -794 0.45% 14,790,470
2023-01-05 2023-01-03 89.773 163,946 +794 0.46% 14,717,954
2022-12-14 2022-12-12 93.173 163,152 -794 0.45% 15,201,316
2022-12-12 2022-12-08 86.625 163,946 +635 0.46% 14,201,896
2022-12-07 2022-12-05 86.248 163,311 +2,224 0.45% 14,085,202
2022-11-17 2022-11-15 89.395 161,087 +318 0.45% 14,400,445
2022-11-16 2022-11-14 88.136 160,769 +476 0.45% 14,169,595
2022-11-09 2022-11-07 84.611 160,293 -476 0.45% 13,562,536
2022-11-03 2022-11-01 82.911 160,769 +476 0.45% 13,329,540
2022-11-02 2022-10-31 83.100 160,293 -635 0.45% 13,320,348
2022-11-01 2022-10-28 84.233 160,928 -477 0.45% 13,555,477
2022-10-27 2022-10-25 84.611 161,405 +2,542 0.45% 13,656,623
2022-10-25 2022-10-21 85.618 158,863 +159 0.44% 13,601,561
2022-10-05 2022-09-30 94.811 158,704 +159 0.44% 15,046,894
2022-10-03 2022-09-29 94.811 158,545 +634 0.44% 15,031,819
2022-09-22 2022-09-20 95.696 157,911 -2,057 0.44% 15,111,445
2022-09-20 2022-09-16 99.236 159,968 +158 0.45% 15,874,517
2022-09-06 2022-09-02 102.396 159,810 -316 0.45% 16,363,896
2022-09-02 2022-08-31 102.396 160,126 -317 0.45% 16,396,253
2022-08-17 2022-08-15 101.953 160,443 +475 0.45% 16,357,724
2022-08-11 2022-08-09 103.028 159,968 +158 0.45% 16,481,186
2022-08-10 2022-08-08 102.396 159,810 +159 0.45% 16,363,896
2022-08-03 2022-08-01 107.453 159,651 +158 0.45% 17,154,905
2022-07-21 2022-07-19 111.245 159,493 +2,373 0.45% 17,742,795
2022-06-30 2022-06-28 111.245 157,120 +791 0.44% 17,478,811
2022-06-29 2022-06-27 111.498 156,329 +158 0.44% 17,430,340
2022-06-23 2022-06-21 113.647 156,171 -158 0.44% 17,748,343
2022-06-17 2022-06-15 112.888 156,329 -316 0.44% 17,647,726
2022-06-09 2022-06-07 113.773 156,645 -159 0.44% 17,822,014
2022-06-08 2022-06-06 113.773 156,804 -949 0.44% 17,840,104
2022-06-07 2022-06-02 112.256 157,753 -316 0.44% 17,708,767
2022-06-02 2022-05-31 115.244 158,069 +158 0.44% 18,216,541
2022-06-01 2022-05-30 115.564 157,911 +1,929 0.44% 18,248,856
2022-05-30 2022-05-26 115.564 155,982 -156 0.44% 18,025,932
2022-04-28 2022-04-26 112.365 156,138 -313 0.44% 17,544,404
2022-04-20 2022-04-14 114.284 156,451 +781 0.44% 17,879,909
2022-04-19 2022-04-13 114.220 155,670 +1,563 0.44% 17,780,692
2022-04-14 2022-04-12 114.156 154,107 +469 0.44% 17,592,304
2022-04-13 2022-04-11 113.772 153,638 +156 0.43% 17,479,778
2022-04-11 2022-04-07 114.924 153,482 -625 0.43% 17,638,810
2022-04-08 2022-04-06 115.052 154,107 -625 0.44% 17,730,360
2022-04-07 2022-04-04 114.732 154,732 -625 0.44% 17,752,762
2022-03-30 2022-03-28 117.612 155,357 +312 0.44% 18,271,821
2022-03-24 2022-03-22 118.380 155,045 -156 0.44% 18,354,181
2022-03-22 2022-03-18 114.796 155,201 +469 0.44% 17,816,503
2022-03-18 2022-03-16 113.517 154,732 +156 0.44% 17,564,640
2022-03-17 2022-03-15 113.133 154,576 +1,876 0.44% 17,487,585
2022-03-16 2022-03-14 117.100 152,700 -157 0.43% 17,881,158
2022-03-09 2022-03-07 118.764 152,857 -469 0.43% 18,153,853
2022-03-02 2022-02-28 120.875 153,326 -156 0.43% 18,533,322
2022-02-25 2022-02-23 121.195 153,482 +156 0.43% 18,601,284
2022-02-24 2022-02-22 121.259 153,326 +157 0.43% 18,592,189
2022-02-11 2022-02-09 122.219 153,169 +781 0.43% 18,720,168
2022-02-09 2022-02-07 121.003 152,388 +156 0.43% 18,439,443
2022-02-07 2022-01-31 120.939 152,232 +157 0.43% 18,410,826
2022-01-18 2022-01-14 126.616 152,075 +2,822 0.43% 19,255,169
2022-01-10 2022-01-06 123.878 149,253 -614 0.43% 18,489,151
2022-01-06 2022-01-04 123.878 149,867 +767 0.43% 18,565,212
2021-12-21 2021-12-17 126.486 149,100 +153 0.43% 18,859,044
2021-12-16 2021-12-14 127.529 148,947 -153 0.43% 18,995,070
2021-12-15 2021-12-13 127.920 149,100 +153 0.43% 19,072,909
2021-12-08 2021-12-06 129.094 148,947 -153 0.43% 19,228,138
2021-12-03 2021-12-01 130.333 149,100 -307 0.43% 19,432,592
2021-12-02 2021-11-30 130.137 149,407 -153 0.43% 19,443,380
2021-12-01 2021-11-29 131.441 149,560 -460 0.43% 19,658,314
2021-11-29 2021-11-25 130.398 150,020 +920 0.43% 19,562,279
2021-11-26 2021-11-24 131.311 149,100 -307 0.43% 19,578,409
2021-11-25 2021-11-23 130.789 149,407 +307 0.43% 19,540,792
2021-11-22 2021-11-18 130.398 149,100 +307 0.43% 19,442,313
2021-11-18 2021-11-16 130.789 148,793 +613 0.43% 19,460,488
2021-11-17 2021-11-15 132.093 148,180 +460 0.43% 19,573,538
2021-11-15 2021-11-11 132.093 147,720 +307 0.43% 19,512,775
2021-10-11 2021-10-07 137.700 147,413 +154 0.42% 20,298,782
2021-10-05 2021-09-30 139.918 147,259 +4,141 0.42% 20,604,177
2021-10-04 2021-09-29 139.918 143,118 +401 0.41% 20,024,777
2021-09-30 2021-09-28 139.264 142,717 -1,224 0.41% 19,875,358
2021-09-29 2021-09-27 138.610 143,941 +765 0.42% 19,951,706
2021-09-23 2021-09-20 137.041 143,176 -153 0.41% 19,621,001
2021-09-21 2021-09-17 139.264 143,329 -306 0.41% 19,960,588
2021-09-20 2021-09-16 139.918 143,635 -611 0.41% 20,097,114
2021-09-01 2021-08-30 140.179 144,246 +153 0.42% 20,220,329
2021-08-25 2021-08-23 139.918 144,093 -306 0.42% 20,161,197
2021-08-24 2021-08-20 139.918 144,399 +153 0.42% 20,204,012
2021-08-23 2021-08-19 140.310 144,246 +153 0.42% 20,239,191
2021-08-17 2021-08-13 141.226 144,093 -765 0.42% 20,349,619
2021-08-13 2021-08-11 140.441 144,858 -918 0.42% 20,344,003
2021-08-12 2021-08-10 140.833 145,776 -459 0.42% 20,530,115
2021-08-11 2021-08-09 140.572 146,235 +765 0.42% 20,556,513
2021-08-10 2021-08-06 139.395 145,470 -153 0.42% 20,277,774
2021-08-09 2021-08-05 139.918 145,623 -1,529 0.42% 20,375,271
2021-08-02 2021-07-29 139.918 147,152 -612 0.42% 20,589,206
2021-07-15 2021-07-13 141.618 147,764 -16,060 0.43% 20,926,025
2021-07-07 2021-07-05 143.187 163,824 -3,823 0.47% 23,457,476
2021-07-06 2021-07-02 142.533 167,647 -2,142 0.48% 23,895,269
2021-06-10 2021-06-08 142.533 169,789 -305 0.49% 24,200,575
2021-05-31 2021-05-27 143.318 170,094 -459 0.49% 24,377,502
2021-05-28 2021-05-26 142.272 170,553 -153 0.49% 24,264,866
2021-05-26 2021-05-24 142.010 170,706 -153 0.49% 24,241,989
2021-05-25 2021-05-21 141.226 170,859 -306 0.49% 24,129,663
2021-05-24 2021-05-20 141.226 171,165 +306 0.49% 24,172,878
2021-05-21 2021-05-18 139.918 170,859 +1,223 0.49% 23,906,240
2021-05-18 2021-05-14 139.656 169,636 -7,341 0.49% 23,690,756
2021-05-14 2021-05-12 139.918 176,977 -306 0.51% 24,762,258
2021-05-13 2021-05-11 139.395 177,283 +306 0.51% 24,712,344
2021-05-11 2021-05-07 138.741 176,977 -459 0.51% 24,553,978
2021-05-06 2021-05-04 136.780 177,436 +153 0.51% 24,269,625
2021-04-30 2021-04-28 135.733 177,283 -459 0.51% 24,063,239
2021-04-27 2021-04-23 134.687 177,742 -764 0.51% 23,939,602
2021-04-22 2021-04-20 134.557 178,506 -153 0.52% 24,019,161
2021-04-21 2021-04-19 135.618 178,659 -1,224 0.52% 24,229,431
2021-04-20 2021-04-16 136.411 179,883 +1,929 0.52% 24,538,092
2021-04-15 2021-04-13 135.090 177,954 +6,052 0.52% 24,039,732
2021-04-09 2021-04-07 134.957 171,902 +151 0.50% 23,199,447
2021-03-19 2021-03-17 132.049 171,751 +757 0.50% 22,679,618
2021-03-17 2021-03-15 132.182 170,994 -152 0.50% 22,602,258
2021-03-16 2021-03-12 132.182 171,146 +152 0.50% 22,622,350
2021-03-05 2021-03-03 132.842 170,994 -454 0.50% 22,715,270
2021-03-04 2021-03-02 132.842 171,448 +302 0.50% 22,775,580
2021-03-03 2021-03-01 132.842 171,146 -605 0.50% 22,735,462
2021-03-02 2021-02-26 133.768 171,751 -756 0.50% 22,974,748
2021-03-01 2021-02-25 153.992 172,507 -454 0.50% 26,564,620
2021-02-26 2021-02-24 150.555 172,961 -152 0.50% 26,040,114
2021-02-25 2021-02-23 151.480 173,113 +152 0.51% 26,223,174
2021-02-24 2021-02-22 149.365 172,961 +302 0.50% 25,834,353
2021-02-23 2021-02-19 146.061 172,659 +303 0.50% 25,218,686
2021-02-19 2021-02-17 148.043 172,356 +756 0.50% 25,516,164
2021-02-18 2021-02-16 147.779 171,600 +1,362 0.50% 25,358,879
2021-02-17 2021-02-11 142.756 170,238 +1,816 0.50% 24,302,515
2021-02-16 2021-02-09 140.509 168,422 +151 0.49% 23,664,811
2021-02-09 2021-02-05 140.641 168,271 -302 0.49% 23,665,837
2021-02-08 2021-02-04 139.319 168,573 -606 0.49% 23,485,488
2021-01-28 2021-01-26 128.414 169,179 +152 0.49% 21,725,022
2021-01-21 2021-01-19 129.340 169,027 +151 0.49% 21,861,899
2021-01-20 2021-01-18 128.877 168,876 +1,059 0.49% 21,764,240
2021-01-19 2021-01-15 128.877 167,817 -151 0.49% 21,627,760
2021-01-15 2021-01-13 129.208 167,968 -454 0.49% 21,702,726
2021-01-12 2021-01-08 129.935 168,422 +151 0.49% 21,883,828
2021-01-07 2021-01-05 128.877 168,271 -1,664 0.49% 21,686,270
2021-01-05 2020-12-31 129.075 169,935 -151 0.50% 21,934,415
2021-01-04 2020-12-29 128.414 170,086 +453 0.50% 21,841,494
2020-12-29 2020-12-24 128.811 169,633 +303 0.49% 21,850,589
2020-12-28 2020-12-22 128.018 169,330 -1,210 0.49% 21,677,266
2020-12-23 2020-12-21 129.340 170,540 -303 0.50% 22,057,590
2020-12-17 2020-12-15 129.604 170,843 +151 0.50% 22,141,944
2020-12-16 2020-12-14 131.124 170,692 +152 0.50% 22,381,841
2020-12-15 2020-12-11 132.182 170,540 +151 0.50% 22,542,248
2020-12-14 2020-12-10 132.182 170,389 +454 0.50% 22,522,289
2020-12-09 2020-12-07 156.826 169,935 +908 0.50% 26,650,257
2020-12-08 2020-12-04 156.255 169,027 +19,045 0.49% 26,411,379
2020-12-07 2020-12-03 155.542 149,982 -701 0.47% 23,328,484
2020-12-04 2020-12-02 154.828 150,683 +280 0.47% 23,330,007
2020-12-03 2020-12-01 155.542 150,403 +701 0.47% 23,393,967
2020-12-02 2020-11-30 154.115 149,702 +140 0.47% 23,071,309
2020-12-01 2020-11-27 156.255 149,562 +140 0.47% 23,369,868
2020-11-30 2020-11-26 154.543 149,422 +141 0.47% 23,092,124
2020-11-27 2020-11-25 155.256 149,281 +140 0.47% 23,176,845
2020-11-26 2020-11-24 153.972 149,141 +140 0.47% 22,963,568
2020-11-25 2020-11-23 153.544 149,001 +280 0.47% 22,878,225
2020-11-20 2020-11-18 152.117 148,721 -14,015 0.47% 22,623,010
2020-11-18 2020-11-16 151.546 162,736 +140 0.51% 24,662,042
2020-11-16 2020-11-12 151.261 162,596 +1,121 0.51% 24,594,421
2020-11-13 2020-11-11 150.976 161,475 +421 0.51% 24,378,773
2020-11-11 2020-11-09 148.407 161,054 -141 0.51% 23,901,532
2020-11-10 2020-11-06 147.693 161,195 -2,102 0.51% 23,807,445
2020-11-09 2020-11-05 147.123 163,297 -561 0.51% 24,024,688
2020-11-06 2020-11-04 146.980 163,858 +141 0.52% 24,083,841
2020-10-30 2020-10-28 147.123 163,717 +280 0.52% 24,086,479
2020-10-29 2020-10-27 148.978 163,437 -280 0.51% 24,348,475
2020-10-28 2020-10-23 149.120 163,717 +140 0.52% 24,413,551
2020-10-27 2020-10-22 149.834 163,577 -140 0.52% 24,509,385
2020-10-23 2020-10-21 149.120 163,717 -281 0.52% 24,413,551
2020-10-22 2020-10-20 147.693 163,998 -420 0.52% 24,221,430
2020-10-21 2020-10-19 147.551 164,418 -421 0.52% 24,259,999
2020-10-19 2020-10-15 146.837 164,839 -140 0.52% 24,204,506
2020-10-15 2020-10-12 145.268 164,979 +140 0.52% 23,966,098
2020-10-14 2020-10-09 147.693 164,839 +561 0.52% 24,345,640
2020-10-12 2020-10-08 146.837 164,278 -280 0.52% 24,122,130
2020-10-08 2020-10-06 146.409 164,558 -1,542 0.52% 24,092,798
2020-10-07 2020-10-05 144.839 166,100 -140 0.52% 24,057,836
2020-10-06 2020-09-30 143.698 166,240 -1,962 0.52% 23,888,335
2020-09-30 2020-09-28 136.420 168,202 -281 0.53% 22,946,155
2020-09-29 2020-09-25 134.993 168,483 -700 0.53% 22,744,066
2020-09-24 2020-09-22 135.564 169,183 +700 0.53% 22,935,130
2020-09-23 2020-09-21 135.849 168,483 -140 0.53% 22,888,320
2020-09-10 2020-09-08 133.923 168,623 +841 0.53% 22,582,497
2020-09-08 2020-09-04 134.422 167,782 +140 0.53% 22,553,666
2020-09-04 2020-09-02 135.849 167,642 -280 0.53% 22,774,070
2020-09-01 2020-08-28 138.633 167,922 +140 0.53% 23,279,596
2020-08-31 2020-08-27 138.848 167,782 +520 0.53% 23,296,213
2020-08-27 2020-08-25 140.280 167,262 -1,258 0.53% 23,463,435
2020-08-25 2020-08-21 140.280 168,520 -1,117 0.53% 23,639,906
2020-08-19 2020-08-17 136.701 169,637 -140 0.54% 23,189,542
2020-08-18 2020-08-14 133.838 169,777 -280 0.54% 22,722,635
2020-08-17 2020-08-13 134.769 170,057 -279 0.54% 22,918,335
2020-08-14 2020-08-12 134.196 170,336 -279 0.54% 22,858,406
2020-08-13 2020-08-11 133.981 170,615 -140 0.54% 22,859,214
2020-08-12 2020-08-10 133.122 170,755 -280 0.54% 22,731,317
2020-08-11 2020-08-07 133.122 171,035 +2,795 0.54% 22,768,592
2020-08-10 2020-08-06 139.707 168,240 -559 0.53% 23,504,299
2020-08-07 2020-08-05 134.840 168,799 +419 0.53% 22,760,877
2020-08-06 2020-08-04 134.124 168,380 -140 0.53% 22,583,868
2020-07-29 2020-07-27 131.763 168,520 -139 0.53% 22,204,626
2020-07-28 2020-07-24 132.335 168,659 +139 0.53% 22,319,510
2020-07-27 2020-07-23 132.765 168,520 +978 0.53% 22,373,483
2020-07-23 2020-07-21 134.053 167,542 -139 0.53% 22,459,480
2020-07-20 2020-07-16 133.409 167,681 -140 0.53% 22,370,103
2020-07-15 2020-07-13 134.411 167,821 +140 0.53% 22,556,937
2020-07-14 2020-07-10 134.769 167,681 +279 0.53% 22,598,125
2020-07-10 2020-07-08 133.838 167,402 +419 0.53% 22,404,769
2020-07-09 2020-07-07 133.981 166,983 +280 0.53% 22,372,594
2020-07-07 2020-07-03 132.765 166,703 +838 0.53% 22,132,250
2020-07-06 2020-07-02 133.767 165,865 -140 0.52% 22,187,189
2020-06-29 2020-06-24 133.981 166,005 +280 0.52% 22,241,560
2020-06-26 2020-06-23 134.411 165,725 -140 0.52% 22,275,212
2020-06-24 2020-06-22 133.838 165,865 +419 0.52% 22,199,060
2020-06-22 2020-06-18 134.124 165,446 +419 0.52% 22,190,347
2020-06-18 2020-06-16 133.695 165,027 +140 0.52% 22,063,281
2020-06-16 2020-06-12 134.339 164,887 -1,397 0.52% 22,150,775
2020-06-11 2020-06-09 135.985 166,284 +140 0.53% 22,612,173
2020-06-10 2020-06-08 135.413 166,144 +279 0.52% 22,498,006
2020-06-09 2020-06-05 135.556 165,865 +1,816 0.52% 22,483,968
2020-06-08 2020-06-04 134.053 164,049 +420 0.52% 21,991,234
2020-06-05 2020-06-03 133.838 163,629 +279 0.52% 21,899,798
2020-06-04 2020-06-02 135.484 163,350 -559 0.52% 22,131,354
2020-05-29 2020-05-27 135.055 163,909 +419 0.52% 22,136,703
2020-05-26 2020-05-22 132.407 163,490 +419 0.52% 21,647,171
2020-05-20 2020-05-18 137.202 163,071 +420 0.52% 22,373,662
2020-05-19 2020-05-15 139.421 162,651 +139 0.51% 22,676,912
2020-05-18 2020-05-14 139.922 162,512 -279 0.51% 22,738,951
2020-05-13 2020-05-11 143.572 162,791 +419 0.51% 23,372,198
2020-05-11 2020-05-07 143.142 162,372 +140 0.51% 23,242,314
2020-05-07 2020-05-05 142.856 162,232 +140 0.51% 23,175,830
2020-05-06 2020-05-04 142.498 162,092 +279 0.51% 23,097,824
2020-05-04 2020-04-28 144.001 161,813 -699 0.51% 23,301,271
2020-04-27 2020-04-23 142.999 162,512 +559 0.51% 23,239,092
2020-04-24 2020-04-22 142.570 161,953 +140 0.51% 23,089,608
2020-04-23 2020-04-21 142.856 161,813 +279 0.51% 23,115,973
2020-04-22 2020-04-20 146.005 161,534 +140 0.51% 23,584,808
2020-04-21 2020-04-17 144.574 161,394 +280 0.51% 23,333,344
2020-04-20 2020-04-16 144.574 161,114 +139 0.51% 23,292,863
2020-04-17 2020-04-15 144.431 160,975 -14,112 0.51% 23,249,725
2020-04-16 2020-04-14 147.437 175,087 +1,258 0.55% 25,814,240
2020-04-15 2020-04-09 212.169 173,829 +13,693 0.55% 36,881,095
2020-04-14 2020-04-08 210.819 160,136 +30,849 0.51% 33,759,633
2020-04-09 2020-04-07 207.443 129,287 +1,778 0.48% 26,819,646
2020-04-08 2020-04-06 206.599 127,509 +237 0.48% 26,343,202
2020-04-07 2020-04-03 206.768 127,272 +592 0.47% 26,315,720
2020-04-06 2020-04-02 206.936 126,680 +237 0.47% 26,214,696
2020-04-03 2020-04-01 206.936 126,443 +948 0.47% 26,165,652
2020-04-02 2020-03-31 203.223 125,495 -474 0.47% 25,503,466
2020-04-01 2020-03-30 201.197 125,969 +237 0.47% 25,344,646
2020-03-31 2020-03-27 202.548 125,732 -119 0.47% 25,466,741
2020-03-26 2020-03-24 185.669 125,851 -355 0.47% 23,366,607
2020-03-25 2020-03-23 181.111 126,206 -237 0.47% 22,857,358
2020-03-24 2020-03-20 185.162 126,443 +118 0.47% 23,412,496
2020-03-23 2020-03-19 183.306 126,325 +237 0.47% 23,156,101
2020-03-20 2020-03-18 193.096 126,088 +9,006 0.47% 24,347,035
2020-03-19 2020-03-17 197.653 117,082 -593 0.44% 23,141,597
2020-03-18 2020-03-16 199.510 117,675 -1,303 0.44% 23,477,291
2020-03-17 2020-03-13 201.197 118,978 +829 0.44% 23,938,075
2020-03-16 2020-03-12 205.417 118,149 +474 0.44% 24,269,841
2020-03-13 2020-03-11 202.885 117,675 -237 0.44% 23,874,538
2020-03-12 2020-03-10 201.366 117,912 +948 0.44% 23,743,501
2020-03-11 2020-03-09 201.704 116,964 +830 0.44% 23,592,090
2020-03-10 2020-03-06 207.949 116,134 +237 0.43% 24,149,959
2020-03-06 2020-03-04 208.287 115,897 +355 0.43% 24,139,799
2020-03-05 2020-03-03 210.987 115,542 +119 0.43% 24,377,894
2020-03-04 2020-03-02 212.338 115,423 +118 0.43% 24,508,645
2020-03-03 2020-02-28 211.325 115,305 +237 0.43% 24,366,815
2020-02-27 2020-02-25 195.965 115,068 -355 0.43% 22,549,301
2020-02-24 2020-02-20 193.264 115,423 +118 0.43% 22,307,153
2020-02-21 2020-02-19 194.108 115,305 -355 0.43% 22,381,659
2020-02-19 2020-02-17 196.809 115,660 +711 0.43% 22,762,923
2020-02-14 2020-02-12 194.952 114,949 +118 0.43% 22,409,568
2020-02-13 2020-02-11 195.965 114,831 -118 0.43% 22,502,857
2020-02-10 2020-02-06 193.771 114,949 -18,248 0.43% 22,273,752
2020-02-07 2020-02-05 193.264 133,197 -118 0.50% 25,742,234
2020-02-06 2020-02-04 192.758 133,315 +118 0.50% 25,697,532
2020-02-05 2020-02-03 192.252 133,197 +355 0.50% 25,607,340
2020-01-31 2020-01-29 195.796 132,842 -118 0.49% 26,009,960
2020-01-30 2020-01-24 196.303 132,960 +474 0.50% 26,100,391
2020-01-29 2020-01-22 199.172 132,486 +118 0.49% 26,387,503
2020-01-23 2020-01-21 199.172 132,368 -355 0.49% 26,364,001
2020-01-22 2020-01-20 201.704 132,723 -119 0.49% 26,770,741
2020-01-21 2020-01-17 201.704 132,842 -118 0.49% 26,794,744
2020-01-20 2020-01-16 201.535 132,960 -119 0.50% 26,796,103
2020-01-17 2020-01-15 200.860 133,079 -592 0.50% 26,730,236
2020-01-10 2020-01-08 199.510 133,671 +829 0.50% 26,668,646
2020-01-08 2020-01-06 201.535 132,842 -237 0.49% 26,772,321
2020-01-07 2020-01-03 202.548 133,079 +119 0.50% 26,954,860
2020-01-06 2020-01-02 199.172 132,960 +118 0.50% 26,481,910
2020-01-03 2019-12-31 198.666 132,842 +237 0.49% 26,391,141
2019-12-20 2019-12-18 188.538 132,605 -474 0.49% 25,001,115
2019-12-19 2019-12-17 189.213 133,079 +356 0.50% 25,180,331
2019-12-16 2019-12-12 194.615 132,723 +5,924 0.49% 25,829,845
2019-12-11 2019-12-09 205.638 126,799 +119 0.47% 26,074,650
2019-12-10 2019-12-06 203.408 126,680 +2,007 0.47% 25,767,733
2019-12-09 2019-12-05 205.123 124,673 -349 0.47% 25,573,317
2019-12-05 2019-12-03 208.210 125,022 -234 0.47% 26,030,865
2019-12-04 2019-12-02 208.896 125,256 +234 0.47% 26,165,516
2019-12-02 2019-11-28 206.495 125,022 +233 0.47% 25,816,443
2019-11-29 2019-11-27 205.466 124,789 +116 0.47% 25,639,916
2019-11-28 2019-11-26 205.466 124,673 +117 0.47% 25,616,082
2019-11-27 2019-11-25 200.492 124,556 +350 0.47% 24,972,535
2019-11-26 2019-11-22 195.519 124,206 -117 0.47% 24,284,597
2019-11-25 2019-11-21 195.004 124,323 +117 0.47% 24,243,506
2019-11-22 2019-11-20 195.004 124,206 -700 0.47% 24,220,690
2019-11-21 2019-11-19 190.373 124,906 -583 0.47% 23,778,790
2019-11-20 2019-11-18 187.972 125,489 -233 0.48% 23,588,465
2019-11-19 2019-11-15 187.801 125,722 +583 0.48% 23,610,701
2019-11-18 2019-11-14 188.315 125,139 -233 0.47% 23,565,600
2019-11-15 2019-11-13 187.801 125,372 +2,332 0.47% 23,544,970
2019-11-14 2019-11-12 189.516 123,040 +1,283 0.47% 23,318,042
2019-11-13 2019-11-11 184.885 121,757 -1,283 0.46% 22,511,072
2019-11-12 2019-11-08 183.513 123,040 -233 0.47% 22,579,461
2019-11-08 2019-11-06 176.653 123,273 -233 0.47% 21,776,529
2019-11-04 2019-10-31 174.938 123,506 -117 0.47% 21,605,867
2019-11-01 2019-10-30 172.880 123,623 +350 0.47% 21,371,907
2019-10-31 2019-10-29 173.223 123,273 +466 0.47% 21,353,684
2019-10-30 2019-10-28 169.964 122,807 +583 0.46% 20,872,778
2019-10-29 2019-10-25 169.364 122,224 -816 0.46% 20,700,321
2019-10-23 2019-10-21 167.220 123,040 -3,498 0.47% 20,574,743
2019-10-21 2019-10-17 169.192 126,538 -234 0.48% 21,409,254
2019-10-17 2019-10-15 168.077 126,772 -349 0.48% 21,307,519
2019-10-16 2019-10-14 168.077 127,121 -117 0.48% 21,366,178
2019-10-15 2019-10-11 166.963 127,238 -350 0.48% 21,243,999
2019-10-08 2019-10-03 167.134 127,588 +117 0.48% 21,324,318
2019-09-20 2019-09-18 166.534 127,471 +583 0.48% 21,228,245
2019-09-13 2019-09-11 165.162 126,888 -117 0.48% 20,957,058
2019-09-12 2019-09-10 165.162 127,005 +117 0.48% 20,976,382
2019-09-06 2019-09-04 167.477 126,888 +116 0.48% 21,250,848
2019-09-04 2019-09-02 161.389 126,772 +234 0.48% 20,459,567
2019-09-03 2019-08-30 166.791 126,538 +116 0.48% 21,105,422
2019-09-02 2019-08-29 166.534 126,422 -816 0.48% 21,053,551
2019-08-30 2019-08-28 166.534 127,238 -233 0.48% 21,189,443
2019-08-29 2019-08-27 169.364 127,471 -467 0.48% 21,588,972
2019-08-28 2019-08-26 166.877 127,938 -116 0.48% 21,349,901
2019-08-27 2019-08-23 170.907 128,054 +349 0.48% 21,885,372
2019-08-26 2019-08-22 173.223 127,705 +12,711 0.48% 22,121,407
2019-08-23 2019-08-21 171.679 114,994 -116 0.44% 19,742,072
2019-08-21 2019-08-19 174.252 115,110 -117 0.44% 20,058,120
2019-08-20 2019-08-16 180.083 115,227 -2,099 0.44% 20,750,427
2019-08-19 2019-08-15 249.822 117,326 +117 0.44% 29,310,618
2019-08-16 2019-08-14 248.414 117,209 +17,866 0.44% 29,116,356
2019-08-15 2019-08-13 247.408 99,343 +1,193 0.44% 24,578,280
2019-08-12 2019-08-08 250.023 98,150 +100 0.44% 24,539,773
2019-08-09 2019-08-07 251.431 98,050 -1,094 0.44% 24,652,827
2019-08-08 2019-08-06 247.006 99,144 +398 0.44% 24,489,161
2019-08-07 2019-08-05 252.437 98,746 +1,889 0.44% 24,927,134
2019-08-05 2019-08-01 253.443 96,857 -497 0.43% 24,547,692
2019-07-31 2019-07-29 252.236 97,354 +199 0.43% 24,556,160
2019-07-25 2019-07-23 253.443 97,155 -100 0.43% 24,623,218
2019-07-23 2019-07-19 256.460 97,255 +199 0.43% 24,941,998
2019-07-22 2019-07-18 264.506 97,056 -99 0.43% 25,671,855
2019-07-18 2019-07-16 268.528 97,155 -379 0.43% 26,088,886
2019-07-17 2019-07-15 261.891 97,534 +994 0.43% 25,543,249
2019-07-15 2019-07-11 251.431 96,540 -99 0.43% 24,273,165
2019-07-12 2019-07-10 245.397 96,639 +99 0.43% 23,714,904
2019-07-11 2019-07-09 244.995 96,540 -994 0.43% 23,651,772
2019-07-09 2019-07-05 247.408 97,534 +398 0.43% 24,130,719
2019-07-04 2019-07-02 247.408 97,136 -27,543 0.43% 24,032,250
2019-07-03 2019-06-28 246.201 124,679 +596 0.55% 30,696,145
2019-07-02 2019-06-27 245.799 124,083 +2,567 0.55% 30,499,492
2019-06-27 2019-06-25 237.351 121,516 +199 0.54% 28,841,947
2019-06-26 2019-06-24 237.351 121,317 -99 0.54% 28,794,715
2019-06-25 2019-06-21 234.937 121,416 -3,535 0.54% 28,525,146
2019-06-21 2019-06-19 229.708 124,951 -199 0.55% 28,702,184
2019-06-20 2019-06-18 227.294 125,150 +99 0.56% 28,445,817
2019-06-18 2019-06-14 227.294 125,051 +2,839 0.56% 28,423,315
2019-06-17 2019-06-13 228.098 122,212 +100 0.54% 27,876,357
2019-06-14 2019-06-12 227.495 122,112 -199 0.54% 27,779,860
2019-06-13 2019-06-11 228.300 122,311 -497 0.54% 27,923,541
2019-06-12 2019-06-10 227.093 122,808 -4,077 0.55% 27,888,792
2019-06-04 2019-05-31 224.880 126,885 -398 0.56% 28,533,904
2019-06-03 2019-05-30 225.886 127,283 +100 0.57% 28,751,418
2019-05-31 2019-05-29 227.294 127,183 -100 0.56% 28,907,905
2019-05-29 2019-05-27 226.690 127,283 -99 0.57% 28,853,827
2019-05-28 2019-05-24 225.483 127,382 -5,270 0.57% 28,722,536
2019-05-27 2019-05-23 225.282 132,652 -597 0.59% 29,884,152
2019-05-24 2019-05-22 227.294 133,249 -1,789 0.59% 30,286,669
2019-05-16 2019-05-14 201.950 135,038 +99 0.60% 27,270,859
2019-05-15 2019-05-10 207.179 134,939 +199 0.60% 27,956,566
2019-05-14 2019-05-09 201.145 134,740 +795 0.60% 27,102,269
2019-05-07 2019-05-03 207.179 133,945 -99 0.59% 27,750,630
2019-05-06 2019-05-02 206.576 134,044 +99 0.60% 27,690,254
2019-05-03 2019-04-30 206.174 133,945 +100 0.59% 27,615,918
2019-05-02 2019-04-29 205.168 133,845 +99 0.59% 27,460,689
2019-04-30 2019-04-26 203.156 133,746 +199 0.59% 27,171,354
2019-04-26 2019-04-24 205.168 133,547 +199 0.59% 27,399,549
2019-04-10 2019-04-08 215.651 133,348 +199 0.59% 28,756,570
2019-04-09 2019-04-04 216.667 133,149 +1,380 0.59% 28,848,970
2019-04-04 2019-04-02 216.667 131,769 -1,181 0.59% 28,549,970
2019-04-03 2019-04-01 217.073 132,950 -2,164 0.60% 28,859,898
2019-04-02 2019-03-29 215.651 135,114 +196 0.61% 29,137,409
2019-04-01 2019-03-28 212.399 134,918 -98 0.61% 28,656,383
2019-03-29 2019-03-27 212.399 135,016 -492 0.61% 28,677,198
2019-03-25 2019-03-21 211.789 135,508 -492 0.61% 28,699,072
2019-03-21 2019-03-19 212.195 136,000 -98 0.61% 28,858,556
2019-03-12 2019-03-08 213.008 136,098 -296 0.61% 28,990,000
2019-03-11 2019-03-07 216.464 136,394 -98 0.61% 29,524,331
2019-03-07 2019-03-05 215.447 136,492 +394 0.61% 29,406,833
2019-03-06 2019-03-04 214.634 136,098 +196 0.61% 29,211,298
2019-03-01 2019-02-27 213.212 135,902 -98 0.61% 28,975,873
2019-02-28 2019-02-26 215.447 136,000 -98 0.61% 29,300,833
2019-02-27 2019-02-25 215.447 136,098 -591 0.61% 29,321,947
2019-02-26 2019-02-22 212.805 136,689 -295 0.61% 29,088,106
2019-02-25 2019-02-21 210.569 136,984 -295 0.61% 28,844,618
2019-02-21 2019-02-19 211.179 137,279 -197 0.62% 28,990,443
2019-02-18 2019-02-14 209.350 137,476 -197 0.62% 28,780,564
2019-02-15 2019-02-13 207.724 137,673 -98 0.62% 28,597,948
2019-02-13 2019-02-11 207.317 137,771 -9,939 0.62% 28,562,300
2019-02-11 2019-02-04 202.236 147,710 -787 0.66% 29,872,266
2019-01-30 2019-01-28 197.155 148,497 -98 0.67% 29,276,868
2019-01-28 2019-01-24 196.850 148,595 +197 0.67% 29,250,885
2019-01-21 2019-01-17 197.053 148,398 -99 0.67% 29,242,268
2019-01-16 2019-01-14 196.748 148,497 +99 0.67% 29,216,503
2019-01-09 2019-01-07 195.020 148,398 -99 0.67% 28,940,646
2019-01-07 2019-01-03 191.159 148,497 +295 0.67% 28,386,489
2018-12-12 2018-12-10 193.090 148,202 -98 0.66% 28,616,259
2018-12-11 2018-12-07 200.882 148,300 +98 0.67% 29,790,848
2018-12-10 2018-12-06 196.740 148,202 +3,040 0.66% 29,157,323
2018-12-05 2018-12-03 198.811 145,162 -193 0.66% 28,859,856
2018-11-29 2018-11-27 198.811 145,355 +97 0.66% 28,898,226
2018-11-26 2018-11-22 196.740 145,258 -483 0.66% 28,578,119
2018-11-12 2018-11-08 196.740 145,741 -869 0.67% 28,673,145
2018-11-09 2018-11-07 196.740 146,610 -194 0.67% 28,844,112
2018-11-06 2018-11-02 199.122 146,804 +97 0.67% 29,231,908
2018-11-05 2018-11-01 196.740 146,707 -483 0.67% 28,863,196
2018-11-01 2018-10-30 196.740 147,190 +97 0.67% 28,958,222
2018-10-30 2018-10-26 197.155 147,093 -193 0.67% 29,000,063
2018-10-29 2018-10-25 196.740 147,286 -194 0.67% 28,977,109
2018-10-25 2018-10-23 197.776 147,480 -193 0.67% 29,167,989
2018-10-18 2018-10-15 195.291 147,673 +97 0.67% 28,839,171
2018-10-16 2018-10-12 196.740 147,576 +386 0.67% 29,034,164
2018-10-15 2018-10-11 196.637 147,190 -1,545 0.67% 28,942,981
2018-10-11 2018-10-09 201.918 148,735 +193 0.68% 30,032,243
2018-10-10 2018-10-08 197.776 148,542 -96 0.68% 29,378,027
2018-10-03 2018-09-28 200.882 148,638 +482 0.68% 29,858,746
2018-09-28 2018-09-26 199.847 148,156 +290 0.68% 29,608,509
2018-09-18 2018-09-14 198.811 147,866 +193 0.68% 29,397,442
2018-09-17 2018-09-13 198.811 147,673 +193 0.67% 29,359,071
2018-09-04 2018-08-31 199.640 147,480 +194 0.67% 29,442,870
2018-08-30 2018-08-28 199.640 147,286 -483 0.67% 29,404,140
2018-08-10 2018-08-08 201.400 147,769 +193 0.68% 29,760,685
2018-08-03 2018-08-01 205.654 147,576 +452 0.67% 30,349,562
2018-07-26 2018-07-24 204.615 147,124 -578 0.67% 30,103,795
2018-07-12 2018-07-10 203.265 147,702 +96 0.68% 30,022,628
2018-07-09 2018-07-05 201.499 147,606 -481 0.68% 29,742,484
2018-07-03 2018-06-28 201.291 148,087 +192 0.68% 29,808,643
2018-06-22 2018-06-20 204.407 147,895 -577 0.68% 30,230,831
2018-06-13 2018-06-11 207.731 148,472 -97 0.68% 30,842,250
2018-06-11 2018-06-07 207.731 148,569 -192 0.68% 30,862,400
2018-06-06 2018-06-04 203.784 148,761 -963 0.68% 30,315,141
2018-06-04 2018-05-31 203.576 149,724 -289 0.69% 30,480,283
2018-05-29 2018-05-25 203.576 150,013 -96 0.69% 30,539,116
2018-05-15 2018-05-11 203.576 150,109 +193 0.69% 30,558,660
2018-05-09 2018-05-07 203.576 149,916 +962 0.69% 30,519,369
2018-05-08 2018-05-04 203.992 148,954 +193 0.68% 30,385,413
2018-05-04 2018-05-02 203.992 148,761 -96 0.68% 30,346,043
2018-04-30 2018-04-26 203.576 148,857 +96 0.68% 30,303,782
2018-04-23 2018-04-19 204.407 148,761 +96 0.68% 30,407,848
2018-04-12 2018-04-10 204.200 148,665 +96 0.68% 30,357,342
2018-04-06 2018-04-03 207.941 148,569 +1,635 0.68% 30,893,605
2018-04-04 2018-03-29 208.991 146,934 +476 0.68% 30,707,933
2018-03-26 2018-03-22 210.042 146,458 -476 0.68% 30,762,264
2018-03-23 2018-03-21 209.832 146,934 -381 0.68% 30,831,382
2018-03-22 2018-03-20 211.512 147,315 -286 0.68% 31,158,866
2018-03-21 2018-03-19 212.772 147,601 -190 0.68% 31,405,372
2018-03-14 2018-03-12 210.252 147,791 -1,524 0.69% 31,073,292
2018-02-28 2018-02-26 211.092 149,315 +1,524 0.69% 31,519,165
2018-02-27 2018-02-23 211.302 147,791 +95 0.69% 31,228,503
2018-02-22 2018-02-20 209.726 147,696 +95 0.68% 30,975,762
2018-02-21 2018-02-15 209.411 147,601 -571 0.68% 30,909,335
2018-02-13 2018-02-09 207.101 148,172 +1,619 0.69% 30,686,564
2018-02-12 2018-02-08 209.726 146,553 +571 0.68% 30,736,045
2018-02-09 2018-02-07 210.042 145,982 +952 0.68% 30,662,285
2018-02-08 2018-02-06 207.941 145,030 +1,333 0.67% 30,157,702
2018-02-01 2018-01-30 212.142 143,697 -666 0.67% 30,484,163
2018-01-30 2018-01-26 213.612 144,363 -572 0.67% 30,837,705
2018-01-26 2018-01-24 211.722 144,935 -571 0.67% 30,685,910
2018-01-17 2018-01-15 210.882 145,506 +286 0.67% 30,684,554
2018-01-11 2018-01-09 215.083 145,220 -191 0.67% 31,234,286
2018-01-10 2018-01-08 211.512 145,411 -95 0.67% 30,756,147
2018-01-03 2017-12-29 211.932 145,506 +190 0.67% 30,837,366
2018-01-02 2017-12-28 211.512 145,316 -95 0.67% 30,736,054
2017-12-22 2017-12-20 208.991 145,411 +9,522 0.67% 30,389,639
2017-12-21 2017-12-19 209.726 135,889 -95 0.63% 28,499,522
2017-12-19 2017-12-15 207.941 135,984 -95 0.63% 28,276,666
2017-12-15 2017-12-13 208.361 136,079 +95 0.63% 28,353,585
2017-12-13 2017-12-11 207.941 135,984 -190 0.63% 28,276,666
2017-12-11 2017-12-07 215.574 136,174 +2,167 0.63% 29,355,571
2017-12-08 2017-12-06 213.866 134,007 -93 0.63% 28,659,603
2017-12-04 2017-11-30 216.428 134,100 +93 0.63% 29,022,960
2017-11-24 2017-11-22 213.440 134,007 +282 0.63% 28,602,399
2017-11-23 2017-11-21 213.653 133,725 -188 0.63% 28,570,751
2017-11-22 2017-11-20 215.574 133,913 +94 0.63% 28,868,159
2017-11-21 2017-11-17 214.080 133,819 +187 0.63% 28,647,959
2017-11-20 2017-11-16 215.574 133,632 +281 0.63% 28,807,582
2017-11-09 2017-11-07 218.349 133,351 -187 0.63% 29,117,017
2017-11-06 2017-11-02 216.855 133,538 +94 0.63% 28,958,332
2017-11-03 2017-11-01 215.787 133,444 +562 0.63% 28,795,537
2017-10-27 2017-10-25 215.574 132,882 +468 0.63% 28,645,902
2017-10-24 2017-10-20 219.202 132,414 -468 0.62% 29,025,474
2017-10-18 2017-10-16 219.416 132,882 +94 0.63% 29,156,423
2017-10-13 2017-10-11 216.641 132,788 +374 0.63% 28,767,349
2017-10-11 2017-10-09 214.720 132,414 -281 0.62% 28,431,964
2017-10-10 2017-10-06 214.507 132,695 +469 0.63% 28,463,978
2017-10-04 2017-09-29 218.349 132,226 -94 0.62% 28,871,375
2017-09-29 2017-09-27 215.787 132,320 +94 0.62% 28,552,992
2017-09-27 2017-09-25 217.708 132,226 +3,748 0.62% 28,786,708
2017-09-26 2017-09-22 217.708 128,478 -94 0.61% 27,970,737
2017-09-20 2017-09-18 213.440 128,572 +562 0.61% 27,442,355
2017-09-18 2017-09-14 212.372 128,010 +94 0.60% 27,185,789
2017-09-15 2017-09-13 212.693 127,916 +94 0.60% 27,206,780
2017-09-13 2017-09-11 213.226 127,822 -562 0.60% 27,254,993
2017-09-12 2017-09-08 210.878 128,384 +281 0.60% 27,073,401
2017-09-08 2017-09-06 210.985 128,103 +187 0.60% 27,027,815
2017-09-06 2017-09-04 209.598 127,916 +750 0.60% 26,810,896
2017-09-05 2017-09-01 211.198 127,166 +375 0.60% 26,857,265
2017-09-04 2017-08-31 213.013 126,791 +2,904 0.60% 27,008,094
2017-09-01 2017-08-30 212.586 123,887 +94 0.58% 26,336,620
2017-08-30 2017-08-28 213.440 123,793 -94 0.58% 26,422,327
2017-08-28 2017-08-24 214.507 123,887 +94 0.58% 26,574,602
2017-08-25 2017-08-22 215.574 123,793 +281 0.58% 26,686,550
2017-08-17 2017-08-15 214.080 123,512 +188 0.58% 26,441,437
2017-08-16 2017-08-14 212.159 123,324 +281 0.58% 26,164,290
2017-08-15 2017-08-11 214.720 123,043 +93 0.58% 26,419,821
2017-08-07 2017-08-03 222.407 122,950 +356 0.58% 27,344,959
2017-08-02 2017-07-31 219.410 122,594 +374 0.58% 26,898,389
2017-08-01 2017-07-28 220.481 122,220 +93 0.58% 26,947,141
2017-07-25 2017-07-21 221.979 122,127 +187 0.58% 27,109,633
2017-07-24 2017-07-20 222.407 121,940 -93 0.58% 27,120,327
2017-07-21 2017-07-19 223.263 122,033 -841 0.58% 27,245,500
2017-07-20 2017-07-18 222.621 122,874 -654 0.58% 27,354,358
2017-07-18 2017-07-14 224.762 123,528 +467 0.58% 27,764,375
2017-07-17 2017-07-13 223.049 123,061 +187 0.58% 27,448,673
2017-07-14 2017-07-12 224.762 122,874 +280 0.58% 27,617,381
2017-07-13 2017-07-11 224.762 122,594 +1,402 0.58% 27,554,447
2017-07-12 2017-07-10 224.334 121,192 +747 0.57% 27,187,447
2017-07-07 2017-07-05 228.401 120,445 -93 0.57% 27,509,734
2017-07-06 2017-07-04 224.762 120,538 +93 0.57% 27,092,337
2017-06-29 2017-06-27 223.477 120,445 -467 0.57% 26,916,740
2017-06-28 2017-06-26 225.832 120,912 +187 0.57% 27,305,809
2017-06-27 2017-06-23 225.832 120,725 +93 0.57% 27,263,579
2017-06-20 2017-06-16 225.618 120,632 +281 0.57% 27,216,754
2017-06-19 2017-06-15 227.116 120,351 +93 0.57% 27,333,691
2017-06-16 2017-06-14 226.046 120,258 -1,775 0.57% 27,183,857
2017-06-15 2017-06-13 228.829 122,033 -94 0.58% 27,924,678
2017-06-14 2017-06-12 226.688 122,127 -187 0.58% 27,684,765
2017-06-12 2017-06-08 227.116 122,314 -373 0.58% 27,779,520
2017-06-09 2017-06-07 231.184 122,687 +93 0.58% 28,363,217
2017-06-07 2017-06-05 222.193 122,594 +467 0.58% 27,239,539
2017-05-29 2017-05-25 222.621 122,127 +467 0.58% 27,188,060
2017-05-24 2017-05-22 221.337 121,660 -93 0.57% 26,927,841
2017-05-19 2017-05-17 222.835 121,753 +93 0.58% 27,130,862
2017-05-17 2017-05-15 221.123 121,660 -280 0.57% 26,901,799
2017-05-10 2017-05-08 220.695 121,940 +94 0.58% 26,911,509
2017-05-08 2017-05-04 224.120 121,846 -935 0.58% 27,308,079
2017-05-05 2017-05-02 222.621 122,781 +187 0.58% 27,333,654
2017-05-04 2017-04-28 224.334 122,594 +934 0.58% 27,501,963
2017-05-02 2017-04-27 227.973 121,660 +468 0.57% 27,735,156
2017-04-26 2017-04-24 228.187 121,192 +186 0.57% 27,654,407
2017-04-25 2017-04-21 229.257 121,006 -373 0.57% 27,741,476
2017-04-24 2017-04-20 229.043 121,379 -94 0.57% 27,801,007
2017-04-21 2017-04-19 229.043 121,473 -93 0.57% 27,822,537
2017-04-20 2017-04-18 229.899 121,566 -187 0.57% 27,947,927
2017-04-19 2017-04-13 230.113 121,753 -93 0.58% 28,016,980
2017-04-13 2017-04-11 231.184 121,846 +840 0.58% 28,168,792
2017-04-12 2017-04-10 232.040 121,006 +187 0.57% 28,078,207
2017-04-10 2017-04-06 233.110 120,819 +374 0.57% 28,164,128
2017-04-03 2017-03-30 233.110 120,445 -374 0.57% 28,076,945
2017-03-31 2017-03-29 234.394 120,819 -467 0.57% 28,319,302
2017-03-30 2017-03-28 234.394 121,286 +374 0.57% 28,428,764
2017-03-29 2017-03-27 232.254 120,912 +1,028 0.57% 28,082,278
2017-03-24 2017-03-22 238.462 119,884 -94 0.57% 28,587,726
2017-03-23 2017-03-21 241.030 119,978 +841 0.57% 28,918,329
2017-03-20 2017-03-16 245.763 119,137 -93 0.56% 29,279,414
2017-03-17 2017-03-15 244.466 119,230 +1,153 0.56% 29,147,641
2017-03-16 2017-03-14 244.033 118,077 +555 0.56% 28,814,727
2017-03-15 2017-03-13 246.411 117,522 +93 0.56% 28,958,715
2017-03-13 2017-03-09 247.492 117,429 +92 0.56% 29,062,710
2017-03-10 2017-03-08 248.140 117,337 -832 0.56% 29,116,028
2017-03-09 2017-03-07 245.979 118,169 -1,203 0.56% 29,067,059
2017-03-07 2017-03-03 245.763 119,372 +1,480 0.57% 29,337,169
2017-03-06 2017-03-02 250.518 117,892 +185 0.56% 29,534,052
2017-03-03 2017-03-01 255.705 117,707 +93 0.56% 30,098,323
2017-03-02 2017-02-28 262.406 117,614 +1,480 0.56% 30,862,633
2017-03-01 2017-02-27 268.026 116,134 +2,869 0.55% 31,126,933
2017-02-28 2017-02-24 247.492 113,265 +555 0.54% 28,032,155
2017-02-27 2017-02-23 237.549 112,710 +92 0.54% 26,774,132
2017-02-24 2017-02-22 235.171 112,618 +833 0.54% 26,484,512
2017-02-23 2017-02-21 233.442 111,785 +740 0.53% 26,095,315
2017-02-22 2017-02-20 231.929 111,045 -370 0.53% 25,754,552
2017-02-21 2017-02-17 231.281 111,415 -92 0.53% 25,768,118
2017-02-20 2017-02-16 233.010 111,507 -278 0.53% 25,982,214
2017-02-17 2017-02-15 233.226 111,785 -92 0.53% 26,071,153
2017-02-16 2017-02-14 231.281 111,877 -278 0.53% 25,874,970
2017-02-14 2017-02-10 235.171 112,155 +185 0.54% 26,375,627
2017-02-13 2017-02-09 235.604 111,970 -92 0.53% 26,380,525
2017-02-10 2017-02-08 237.117 112,062 +92 0.53% 26,571,756
2017-02-09 2017-02-07 232.361 111,970 +278 0.53% 26,017,491
2017-02-07 2017-02-03 229.119 111,692 +185 0.53% 25,590,761
2017-02-03 2017-02-01 226.741 111,507 -278 0.53% 25,283,249
2017-02-02 2017-01-27 238.630 111,785 -277 0.53% 26,675,211
2017-02-01 2017-01-25 233.442 112,062 +4,071 0.53% 26,159,979
2017-01-23 2017-01-19 204.694 107,991 +277 0.52% 22,105,116
2017-01-19 2017-01-17 207.936 107,714 -277 0.51% 22,397,652
2017-01-18 2017-01-16 206.423 107,991 -278 0.52% 22,291,854
2017-01-16 2017-01-12 205.667 108,269 +185 0.52% 22,267,332
2017-01-13 2017-01-11 209.990 108,084 -92 0.52% 22,696,531
2017-01-12 2017-01-10 202.965 108,176 -93 0.52% 21,955,927
2017-01-11 2017-01-09 195.616 108,269 -462 0.52% 21,179,123
2017-01-09 2017-01-05 193.454 108,731 -185 0.52% 21,034,475
2017-01-05 2017-01-03 194.967 108,916 -1,203 0.52% 21,235,060
2017-01-03 2016-12-29 192.482 110,119 +370 0.53% 21,195,880
2016-12-30 2016-12-28 188.375 109,749 -185 0.52% 20,673,939
2016-12-21 2016-12-19 175.622 109,934 -93 0.52% 19,306,816
2016-12-20 2016-12-16 175.082 110,027 +93 0.52% 19,263,693
2016-12-15 2016-12-13 177.675 109,934 +92 0.52% 19,532,557
2016-12-13 2016-12-09 178.324 109,842 +1,203 0.52% 19,587,438
2016-12-07 2016-12-05 180.269 108,639 +555 0.52% 19,584,256
2016-12-06 2016-12-02 187.568 108,084 +93 0.52% 20,273,122
2016-12-05 2016-12-01 185.918 107,991 +1,991 0.52% 20,077,476
2016-11-28 2016-11-24 181.518 106,000 +363 0.51% 19,240,867
2016-11-25 2016-11-23 183.058 105,637 -1,818 0.51% 19,337,673
2016-11-24 2016-11-22 184.818 107,455 +91 0.52% 19,859,612
2016-11-16 2016-11-14 183.718 107,364 +909 0.52% 19,724,681
2016-11-15 2016-11-11 186.908 106,455 -363 0.52% 19,897,306
2016-11-11 2016-11-09 184.378 106,818 +272 0.52% 19,694,878
2016-11-09 2016-11-07 188.228 106,546 -727 0.52% 20,054,969
2016-11-08 2016-11-04 188.118 107,273 +91 0.52% 20,180,010
2016-11-07 2016-11-03 187.348 107,182 +91 0.52% 20,080,353
2016-11-04 2016-11-02 187.238 107,091 -1,454 0.52% 20,051,523
2016-11-02 2016-10-31 189.218 108,545 -182 0.53% 20,538,707
2016-10-31 2016-10-27 191.089 108,727 +91 0.53% 20,776,484
2016-10-28 2016-10-26 195.819 108,636 +545 0.53% 21,272,994
2016-10-27 2016-10-25 191.419 108,091 -182 0.52% 20,690,626
2016-10-26 2016-10-24 184.818 108,273 -272 0.53% 20,010,793
2016-10-25 2016-10-20 183.718 108,545 +454 0.53% 19,941,652
2016-10-20 2016-10-18 181.518 108,091 -363 0.52% 19,620,421
2016-10-19 2016-10-17 179.537 108,454 -637 0.53% 19,471,552
2016-10-14 2016-10-12 177.777 109,091 +455 0.53% 19,393,898
2016-10-11 2016-10-06 180.308 108,636 +1,727 0.53% 19,587,886
2016-10-07 2016-10-05 178.217 106,909 +273 0.52% 19,053,033
2016-10-05 2016-10-03 175.027 106,636 -637 0.52% 18,664,178
2016-10-04 2016-09-30 169.086 107,273 +273 0.52% 18,138,407
2016-10-03 2016-09-29 169.526 107,000 +454 0.52% 18,139,331
2016-09-30 2016-09-28 168.646 106,546 +182 0.52% 17,968,596
2016-09-28 2016-09-26 168.646 106,364 +273 0.52% 17,937,902
2016-09-27 2016-09-23 169.416 106,091 +454 0.52% 17,973,560
2016-09-26 2016-09-22 168.976 105,637 +91 0.51% 17,850,160
2016-09-23 2016-09-21 169.416 105,546 +91 0.51% 17,881,228
2016-09-21 2016-09-19 169.196 105,455 -2,727 0.51% 17,842,609
2016-09-20 2016-09-15 168.206 108,182 -3,454 0.53% 18,196,897
2016-09-02 2016-08-31 168.756 111,636 +364 0.54% 18,839,287
2016-08-19 2016-08-17 172.497 111,272 -273 0.54% 19,194,057
2016-08-15 2016-08-11 172.937 111,545 +273 0.54% 19,290,234
2016-08-08 2016-08-04 172.491 111,272 +422 0.54% 19,193,405
2016-08-05 2016-08-03 172.270 110,850 +452 0.54% 19,096,132
2016-08-04 2016-08-01 173.153 110,398 +91 0.54% 19,115,795
2016-07-26 2016-07-22 170.061 110,307 +815 0.54% 18,758,966
2016-07-25 2016-07-21 171.276 109,492 -181 0.53% 18,753,369
2016-07-22 2016-07-20 173.374 109,673 -453 0.53% 19,014,481
2016-07-20 2016-07-18 170.061 110,126 -90 0.54% 18,728,185
2016-07-19 2016-07-15 167.853 110,216 +362 0.54% 18,500,069
2016-07-18 2016-07-14 165.865 109,854 -4,981 0.54% 18,220,946
2016-07-08 2016-07-06 166.749 114,835 -271 0.56% 19,148,569
2016-07-05 2016-06-30 167.632 115,106 +181 0.56% 19,295,447
2016-06-30 2016-06-28 162.331 114,925 +724 0.56% 18,655,932
2016-06-28 2016-06-24 161.227 114,201 +272 0.56% 18,412,293
2016-06-16 2016-06-14 164.540 113,929 +905 0.56% 18,745,872
2016-06-13 2016-06-08 166.749 113,024 -90 0.55% 18,846,588
2016-05-24 2016-05-20 161.227 113,114 -453 0.55% 18,237,039
2016-05-12 2016-05-10 162.994 113,567 -453 0.55% 18,510,733
2016-05-04 2016-04-29 162.331 114,020 +2,083 0.56% 18,509,022
2016-05-03 2016-04-28 161.227 111,937 +634 0.55% 18,047,274
2016-04-28 2016-04-26 161.227 111,303 +181 0.54% 17,945,057
2016-04-27 2016-04-25 161.227 111,122 -91 0.54% 17,915,874
2016-04-20 2016-04-18 160.785 111,213 +182 0.54% 17,881,421
2016-04-18 2016-04-14 161.779 111,031 +90 0.54% 17,962,508
2016-04-15 2016-04-13 159.902 110,941 +91 0.54% 17,739,678
2016-04-07 2016-04-05 157.583 110,850 -272 0.54% 17,468,064
2016-04-06 2016-04-01 157.693 111,122 -453 0.54% 17,523,198
2016-04-01 2016-03-30 161.227 111,575 -90 0.54% 17,988,910
2016-03-30 2016-03-24 159.018 111,665 +181 0.54% 17,756,799
2016-03-29 2016-03-23 157.914 111,484 +181 0.54% 17,604,905
2016-03-22 2016-03-18 160.123 111,303 +362 0.54% 17,822,145
2016-03-18 2016-03-16 163.207 110,941 +895 0.54% 18,106,316
2016-03-10 2016-03-08 162.093 110,046 +180 0.54% 17,837,734
2016-03-09 2016-03-07 159.533 109,866 +449 0.54% 17,527,241
2016-03-02 2016-02-29 159.644 109,417 +270 0.54% 17,467,792
2016-02-29 2016-02-25 159.199 109,147 +179 0.54% 17,376,083
2016-02-16 2016-02-12 153.633 108,968 -449 0.54% 16,741,028
2016-02-15 2016-02-11 153.633 109,417 +180 0.54% 16,810,009
2016-02-12 2016-02-05 159.199 109,237 +179 0.54% 17,390,411
2016-02-01 2016-01-28 155.859 109,058 +450 0.54% 16,997,679
2016-01-29 2016-01-27 153.633 108,608 -450 0.53% 16,685,720
2016-01-28 2016-01-26 156.304 109,058 +270 0.54% 17,046,244
2016-01-25 2016-01-21 158.086 108,788 -449 0.53% 17,197,820
2016-01-12 2016-01-08 169.218 109,237 +449 0.54% 18,484,913
2016-01-04 2015-12-29 174.117 108,788 +539 0.53% 18,941,824
2015-12-28 2015-12-22 173.672 108,249 -809 0.53% 18,799,770
2015-12-23 2015-12-21 177.568 109,058 -628 0.54% 19,365,213
2015-12-21 2015-12-17 170.554 109,686 -360 0.54% 18,707,425
2015-12-08 2015-12-04 171.445 110,046 +1,707 0.54% 18,866,834
2015-12-07 2015-12-03 171.445 108,339 +539 0.53% 18,574,178
2015-12-04 2015-12-02 170.666 107,800 +90 0.53% 18,397,761
2015-11-30 2015-11-26 176.846 107,710 +539 0.53% 19,048,049
2015-11-27 2015-11-25 176.392 107,171 +2,012 0.53% 18,904,133
2015-11-26 2015-11-24 176.846 105,159 +264 0.53% 18,596,916
2015-11-24 2015-11-20 176.846 104,895 +1,235 0.52% 18,550,229
2015-11-18 2015-11-16 175.259 103,660 -1,323 0.52% 18,167,308
2015-11-11 2015-11-09 176.846 104,983 +176 0.53% 18,565,791
2015-11-09 2015-11-05 177.979 104,807 -88 0.52% 18,653,478
2015-11-06 2015-11-04 175.032 104,895 +265 0.52% 18,359,970
2015-11-05 2015-11-03 174.578 104,630 +706 0.52% 18,266,142
2015-10-20 2015-10-16 176.506 103,924 +24,523 0.52% 18,343,168
2015-10-06 2015-10-02 177.072 79,401 -89 0.40% 14,059,727
2015-10-02 2015-09-29 176.052 79,490 +883 0.40% 13,994,386
2015-09-23 2015-09-21 181.607 78,607 +2,028 0.39% 14,275,575
2015-09-22 2015-09-18 182.967 76,579 +618 0.38% 14,011,451
2015-09-21 2015-09-17 170.951 75,961 -88 0.38% 12,985,596
2015-09-15 2015-09-11 172.311 76,049 +88 0.38% 13,104,093
2015-09-14 2015-09-10 176.846 75,961 +265 0.38% 13,433,376
2015-09-11 2015-09-09 179.113 75,696 +441 0.38% 13,558,133
2015-09-01 2015-08-28 170.044 75,255 -177 0.38% 12,796,656
2015-08-31 2015-08-27 167.550 75,432 +177 0.38% 12,638,628
2015-08-28 2015-08-26 167.097 75,255 +176 0.38% 12,574,848
2015-08-26 2015-08-24 171.404 75,079 -88 0.38% 12,868,862
2015-08-25 2015-08-21 177.979 75,167 -88 0.38% 13,378,171
2015-08-21 2015-08-19 183.421 75,255 -89 0.38% 13,803,327
2015-08-20 2015-08-18 184.101 75,344 -88 0.38% 13,870,898
2015-08-17 2015-08-13 185.353 75,432 -72 0.38% 13,981,575
2015-08-14 2015-08-12 187.288 75,504 -88 0.38% 14,140,969
2015-08-13 2015-08-11 188.426 75,592 -88 0.38% 14,243,462
2015-08-12 2015-08-10 185.012 75,680 -88 0.38% 14,001,709
2015-08-10 2015-08-06 185.467 75,768 -88 0.38% 14,052,475
2015-08-06 2015-08-04 184.216 75,856 -439 0.38% 13,973,853
2015-08-05 2015-08-03 185.012 76,295 -176 0.38% 14,115,491
2015-08-04 2015-07-31 186.719 76,471 +88 0.38% 14,278,570
2015-07-31 2015-07-29 188.767 76,383 -88 0.38% 14,418,580
2015-07-30 2015-07-28 190.018 76,471 -264 0.38% 14,530,904
2015-07-29 2015-07-27 186.833 76,735 -88 0.39% 14,336,595
2015-07-28 2015-07-24 191.498 76,823 -88 0.39% 14,711,426
2015-07-24 2015-07-22 193.318 76,911 -87 0.39% 14,868,297
2015-07-23 2015-07-21 191.156 76,998 +175 0.39% 14,718,654
2015-07-17 2015-07-15 192.977 76,823 -175 0.39% 14,825,061
2015-07-15 2015-07-13 191.156 76,998 +263 0.39% 14,718,654
2015-07-14 2015-07-10 187.857 76,735 +1,231 0.39% 14,415,176
2015-07-13 2015-07-09 184.329 75,504 -88 0.38% 13,917,600
2015-07-10 2015-07-08 179.778 75,592 -1,670 0.38% 13,589,776
2015-07-09 2015-07-07 187.970 77,262 +176 0.39% 14,522,968
2015-07-08 2015-07-06 191.611 77,086 +2,197 0.39% 14,770,561
2015-07-07 2015-07-03 193.887 74,889 -264 0.38% 14,520,013
2015-07-06 2015-07-02 198.438 75,153 +88 0.38% 14,913,246
2015-07-03 2015-06-30 199.576 75,065 -88 0.38% 14,981,195
2015-06-30 2015-06-26 197.983 75,153 -88 0.38% 14,879,041
2015-06-26 2015-06-24 199.121 75,241 -175 0.38% 14,982,076
2015-06-22 2015-06-18 200.259 75,416 -264 0.38% 15,102,733
2015-06-19 2015-06-17 199.576 75,680 +88 0.38% 15,103,934
2015-06-18 2015-06-16 201.169 75,592 -88 0.38% 15,206,787
2015-06-17 2015-06-15 198.894 75,680 -527 0.38% 15,052,268
2015-06-15 2015-06-11 200.145 76,207 -5,801 0.38% 15,252,467
2015-06-11 2015-06-09 198.894 82,008 -4,482 0.41% 16,310,866
2015-06-08 2015-06-04 206.403 86,490 -2,373 0.43% 17,851,822
2015-06-05 2015-06-03 207.314 88,863 -3,428 0.45% 18,422,507
2015-06-04 2015-06-02 207.541 92,291 +352 0.46% 19,154,180
2015-06-03 2015-06-01 209.589 91,939 -2,549 0.46% 19,269,426
2015-06-02 2015-05-29 199.576 94,488 -615 0.47% 18,857,566
2015-06-01 2015-05-28 199.349 95,103 -88 0.48% 18,958,663
2015-05-29 2015-05-27 197.870 95,191 -351 0.48% 18,835,400
2015-05-28 2015-05-26 194.797 95,542 -88 0.48% 18,611,332
2015-05-27 2015-05-22 194.911 95,630 -176 0.48% 18,639,356
2015-05-26 2015-05-21 193.432 95,806 -176 0.48% 18,531,945
2015-05-21 2015-05-19 193.432 95,982 +176 0.48% 18,565,989
2015-05-20 2015-05-18 191.156 95,806 -2,021 0.48% 18,313,922
2015-05-19 2015-05-15 191.156 97,827 -528 0.49% 18,700,249
2015-05-18 2015-05-14 190.474 98,355 -703 0.49% 18,734,033
2015-05-15 2015-05-13 191.156 99,058 -879 0.50% 18,935,563
2015-05-14 2015-05-12 191.839 99,937 -527 0.50% 19,171,816
2015-05-12 2015-05-08 190.018 100,464 -88 0.50% 19,090,017
2015-05-11 2015-05-07 189.222 100,552 -791 0.51% 19,026,651
2015-05-08 2015-05-06 190.815 101,343 -1,845 0.51% 19,337,761
2015-05-07 2015-05-05 191.156 103,188 -352 0.52% 19,725,038
2015-05-06 2015-05-04 190.360 103,540 +2,197 0.52% 19,709,857
2015-05-05 2015-04-30 190.018 101,343 -176 0.51% 19,257,043
2015-05-04 2015-04-29 191.384 101,519 -1,054 0.51% 19,429,101
2015-04-30 2015-04-28 191.156 102,573 -264 0.52% 19,607,477
2015-04-28 2015-04-24 188.426 102,837 -3,428 0.52% 19,377,115
2015-04-27 2015-04-23 189.108 106,265 -2,197 0.53% 20,095,585
2015-04-24 2015-04-22 188.426 108,462 -2,285 0.54% 20,437,008
2015-04-23 2015-04-21 188.312 110,747 -351 0.56% 20,854,959
2015-04-22 2015-04-20 189.108 111,098 -2,110 0.56% 21,009,545
2015-04-21 2015-04-17 190.246 113,208 -878 0.57% 21,537,375
2015-04-20 2015-04-16 190.929 114,086 +88 0.57% 21,782,298
2015-04-16 2015-04-14 191.611 113,998 +87 0.57% 21,843,323
2015-04-15 2015-04-13 193.432 113,911 +2,022 0.57% 22,034,031
2015-04-14 2015-04-10 193.204 111,889 +1,142 0.56% 21,617,450
2015-04-13 2015-04-09 194.570 110,747 +1,231 0.56% 21,548,024
2015-04-10 2015-04-08 192.977 109,516 +791 0.55% 21,134,053
2015-04-09 2015-04-02 193.432 108,725 +879 0.55% 21,030,893
2015-04-08 2015-04-01 193.660 107,846 +87 0.54% 20,885,409
2015-04-02 2015-03-31 193.432 107,759 +616 0.54% 20,844,038
2015-04-01 2015-03-30 194.797 107,143 +1,406 0.54% 20,871,177
2015-03-30 2015-03-26 196.845 105,737 +263 0.53% 20,813,852
2015-03-26 2015-03-24 196.845 105,474 +704 0.53% 20,762,082
2015-03-25 2015-03-23 196.959 104,770 -88 0.53% 20,635,424
2015-03-23 2015-03-19 196.277 104,858 -352 0.53% 20,581,169
2015-03-20 2015-03-18 195.253 105,210 -527 0.53% 20,542,518
2015-03-17 2015-03-13 193.660 105,737 -176 0.53% 20,476,981
2015-03-13 2015-03-11 194.228 105,913 +744 0.53% 20,571,235
2015-03-12 2015-03-10 194.228 105,169 +2,975 0.53% 20,426,730
2015-03-11 2015-03-09 193.540 102,194 +436 0.52% 19,778,641
2015-03-10 2015-03-06 193.884 101,758 -1,745 0.51% 19,729,238
2015-03-09 2015-03-05 193.998 103,503 -437 0.52% 20,079,426
2015-03-06 2015-03-04 192.738 103,940 -87 0.53% 20,033,190
2015-03-05 2015-03-03 192.509 104,027 -174 0.53% 20,026,117
2015-03-04 2015-03-02 190.675 104,201 +2,705 0.53% 19,868,570
2015-03-03 2015-02-27 193.884 101,496 +7,200 0.51% 19,678,441
2015-03-02 2015-02-26 201.791 94,296 -2,706 0.48% 19,028,039
2015-02-27 2015-02-25 201.447 97,002 -349 0.49% 19,540,738
2015-02-26 2015-02-24 201.905 97,351 +2,182 0.49% 19,655,664
2015-02-25 2015-02-23 202.363 95,169 -1,135 0.48% 19,258,728
2015-02-24 2015-02-18 202.593 96,304 -1,309 0.49% 19,510,481
2015-02-17 2015-02-13 205.801 97,613 -87 0.49% 20,088,865
2015-02-16 2015-02-12 206.259 97,700 -87 0.49% 20,151,550
2015-02-12 2015-02-10 204.999 97,787 -437 0.49% 20,046,237
2015-02-02 2015-01-29 208.207 98,224 +524 0.50% 20,450,971
2015-01-23 2015-01-21 205.801 97,700 +262 0.49% 20,106,769
2015-01-21 2015-01-19 203.968 97,438 -436 0.49% 19,874,205
2015-01-13 2015-01-09 205.801 97,874 +87 0.50% 20,142,579
2015-01-09 2015-01-07 208.437 97,787 -873 0.49% 20,382,395
2015-01-08 2015-01-06 207.635 98,660 +698 0.50% 20,485,223
2015-01-07 2015-01-05 207.291 97,962 -523 0.50% 20,306,618
2015-01-06 2015-01-02 207.635 98,485 -873 0.50% 20,448,887
2015-01-05 2014-12-31 208.895 99,358 -1,047 0.50% 20,755,390
2015-01-02 2014-12-29 207.176 100,405 +262 0.51% 20,801,524
2014-12-30 2014-12-24 205.801 100,143 -524 0.51% 20,609,541
2014-12-29 2014-12-22 205.801 100,667 -87 0.51% 20,717,381
2014-12-23 2014-12-19 204.426 100,754 -437 0.51% 20,596,743
2014-12-22 2014-12-18 208.322 101,191 +524 0.51% 21,080,318
2014-12-19 2014-12-17 208.093 100,667 +6,021 0.51% 20,948,087
2014-12-17 2014-12-15 210.843 94,646 -174 0.48% 19,955,448
2014-12-16 2014-12-12 211.301 94,820 -175 0.48% 20,035,596
2014-12-15 2014-12-11 206.259 94,995 +349 0.48% 19,593,619
2014-12-11 2014-12-09 210.614 94,646 +88 0.48% 19,933,757
2014-12-10 2014-12-08 213.135 94,558 +4,014 0.48% 20,153,599
2014-12-09 2014-12-05 216.572 90,544 -1,571 0.46% 19,609,336
2014-12-08 2014-12-04 207.635 92,115 +437 0.47% 19,126,255
2014-12-05 2014-12-03 212.447 91,678 +3,229 0.46% 19,476,740
2014-12-04 2014-12-02 222.760 88,449 -699 0.45% 19,702,920
2014-12-03 2014-12-01 226.427 89,148 -523 0.45% 20,185,520
2014-12-02 2014-11-28 228.833 89,671 -5,636 0.45% 20,519,722
2014-11-28 2014-11-26 239.132 95,307 +1,946 0.48% 22,790,940
2014-11-27 2014-11-25 236.563 93,361 +2,313 0.48% 22,085,764
2014-11-26 2014-11-24 238.198 91,048 +428 0.47% 21,687,429
2014-11-25 2014-11-21 232.827 90,620 +514 0.47% 21,098,749
2014-11-24 2014-11-20 237.264 90,106 +856 0.46% 21,378,878
2014-11-21 2014-11-19 242.401 89,250 +86 0.46% 21,634,311
2014-11-20 2014-11-18 245.204 89,164 +1,113 0.46% 21,863,331
2014-11-19 2014-11-17 246.138 88,051 -86 0.45% 21,672,669
2014-11-18 2014-11-14 241.934 88,137 +4,026 0.45% 21,323,354
2014-11-17 2014-11-13 233.527 84,111 +1,199 0.43% 19,642,207
2014-11-14 2014-11-12 231.192 82,912 +342 0.43% 19,168,586
2014-11-13 2014-11-11 232.827 82,570 +771 0.42% 19,224,495
2014-11-12 2014-11-10 230.258 81,799 +942 0.42% 18,834,860
2014-11-11 2014-11-07 226.288 80,857 +428 0.42% 18,296,958
2014-11-10 2014-11-06 230.608 80,429 -428 0.41% 18,547,580
2014-11-07 2014-11-05 238.665 80,857 +856 0.42% 19,297,720
2014-11-06 2014-11-04 239.365 80,001 -1,712 0.41% 19,149,470
2014-11-05 2014-11-03 223.486 81,713 +6,765 0.42% 18,261,674
2014-11-03 2014-10-30 220.216 74,948 +343 0.39% 16,504,761
2014-10-31 2014-10-29 216.013 74,605 -771 0.38% 16,115,625
2014-10-30 2014-10-28 219.282 75,376 -1,199 0.39% 16,528,604
2014-10-29 2014-10-27 198.031 76,575 +3,512 0.39% 15,164,229
2014-10-28 2014-10-24 193.594 73,063 +599 0.38% 14,144,562
2014-10-27 2014-10-23 183.436 72,464 +5,310 0.37% 13,292,479
2014-10-24 2014-10-22 178.882 67,154 -856 0.34% 12,012,631
2014-10-23 2014-10-21 179.349 68,010 -429 0.35% 12,197,518
2014-10-22 2014-10-20 179.349 68,439 +514 0.35% 12,274,459
2014-10-21 2014-10-17 179.466 67,925 -428 0.35% 12,190,205
2014-10-20 2014-10-16 180.517 68,353 -343 0.35% 12,338,847
2014-10-17 2014-10-15 181.217 68,696 +429 0.35% 12,448,891
2014-10-16 2014-10-14 179.816 68,267 +85 0.35% 12,275,495
2014-10-15 2014-10-13 181.334 68,182 +514 0.35% 12,363,706
2014-10-14 2014-10-10 178.648 67,668 +3,940 0.35% 12,088,774
2014-10-13 2014-10-09 178.648 63,728 +257 0.33% 11,384,900
2014-10-10 2014-10-08 178.648 63,471 +171 0.33% 11,338,987
2014-10-09 2014-10-07 180.984 63,300 -86 0.32% 11,456,261
2014-10-08 2014-10-06 177.247 63,386 -1,027 0.32% 11,234,988
2014-10-07 2014-10-03 161.601 64,413 -343 0.33% 10,409,194
2014-10-06 2014-09-30 158.799 64,756 -1,713 0.33% 10,283,156
2014-10-03 2014-09-29 158.215 66,469 +3,255 0.34% 10,516,372
2014-09-30 2014-09-26 153.661 63,214 +1,199 0.32% 9,713,520
2014-09-29 2014-09-25 148.990 62,015 -86 0.32% 9,239,637
2014-09-25 2014-09-23 147.122 62,101 +514 0.32% 9,136,432
2014-09-24 2014-09-22 147.122 61,587 -86 0.32% 9,060,811
2014-09-23 2014-09-19 146.071 61,673 +86 0.32% 9,008,653
2014-09-12 2014-09-10 147.589 61,587 +342 0.32% 9,089,576
2014-09-11 2014-09-08 147.823 61,245 -342 0.31% 9,053,403
2014-09-05 2014-09-03 146.889 61,587 +257 0.32% 9,046,429
2014-09-02 2014-08-29 146.538 61,330 +85 0.31% 8,987,195
2014-09-01 2014-08-28 147.122 61,245 +514 0.31% 9,010,496
2014-08-27 2014-08-25 147.239 60,731 +1,713 0.31% 8,941,966
2014-08-26 2014-08-22 148.290 59,018 -5,652 0.30% 8,751,766
2014-08-25 2014-08-21 147.472 64,670 +342 0.33% 9,537,042
2014-08-20 2014-08-18 146.422 64,328 -514 0.33% 9,419,006
2014-08-18 2014-08-14 148.995 64,842 +307 0.33% 9,661,121
2014-08-12 2014-08-08 147.587 64,535 +171 0.33% 9,524,525
2014-08-07 2014-08-05 147.118 64,364 -427 0.33% 9,469,084
2014-08-05 2014-08-01 146.296 64,791 -85 0.33% 9,478,695
2014-08-01 2014-07-30 146.648 64,876 +2,216 0.33% 9,513,963
2014-07-31 2014-07-29 143.598 62,660 +1,364 0.32% 8,997,859
2014-07-30 2014-07-28 143.598 61,296 -341 0.32% 8,801,991
2014-07-29 2014-07-25 142.894 61,637 -170 0.32% 8,807,571
2014-07-23 2014-07-21 142.425 61,807 -171 0.32% 8,802,859
2014-07-18 2014-07-16 143.364 61,978 -852 0.32% 8,885,383
2014-07-17 2014-07-15 141.956 62,830 +85 0.32% 8,919,075
2014-07-16 2014-07-14 141.956 62,745 +171 0.32% 8,907,009
2014-07-15 2014-07-11 141.956 62,574 -427 0.32% 8,882,734
2014-07-14 2014-07-10 141.956 63,001 +427 0.32% 8,943,350
2014-07-10 2014-07-08 141.956 62,574 +596 0.32% 8,882,734
2014-07-09 2014-07-07 141.486 61,978 +1,961 0.32% 8,769,044
2014-07-08 2014-07-04 142.542 60,017 +852 0.31% 8,554,959
2014-07-07 2014-07-03 142.542 59,165 +512 0.30% 8,433,513
2014-07-04 2014-07-02 142.660 58,653 +852 0.30% 8,367,413
2014-06-17 2014-06-13 141.956 57,801 -682 0.30% 8,205,180
2014-06-11 2014-06-09 142.073 58,483 +170 0.30% 8,308,855
2014-06-10 2014-06-06 142.660 58,313 -852 0.30% 8,318,909
2014-06-06 2014-06-04 142.660 59,165 +256 0.30% 8,440,455
2014-06-05 2014-06-03 142.894 58,909 +426 0.30% 8,417,756
2014-05-26 2014-05-22 143.598 58,483 +426 0.30% 8,398,050
2014-05-21 2014-05-19 142.894 58,057 +426 0.30% 8,296,010
2014-05-15 2014-05-13 143.012 57,631 +86 0.30% 8,241,898
2014-05-14 2014-05-12 142.894 57,545 +85 0.30% 8,222,848
2014-04-22 2014-04-16 142.660 57,460 +85 0.30% 8,197,220
2014-04-16 2014-04-14 143.129 57,375 +171 0.30% 8,212,019
2014-04-15 2014-04-11 143.598 57,204 +85 0.29% 8,214,388
2014-04-14 2014-04-10 143.598 57,119 +256 0.29% 8,202,182
2014-04-10 2014-04-08 143.012 56,863 +255 0.29% 8,132,065
2014-04-09 2014-04-07 143.950 56,608 +682 0.29% 8,148,727
2014-04-07 2014-04-03 143.129 55,926 +426 0.29% 8,004,625
2014-04-01 2014-03-28 144.185 55,500 -85 0.29% 8,002,253
2014-03-26 2014-03-24 145.475 55,585 -2,387 0.29% 8,086,241
2014-03-24 2014-03-20 143.364 57,972 -426 0.30% 8,311,069
2014-03-19 2014-03-17 144.067 58,398 +256 0.30% 8,413,249
2014-03-14 2014-03-12 144.654 58,142 +2,429 0.30% 8,410,473
2014-03-12 2014-03-10 146.545 55,713 +426 0.29% 8,164,456
2014-03-11 2014-03-07 146.900 55,287 +537 0.28% 8,121,677
2014-03-10 2014-03-06 146.545 54,750 +169 0.28% 8,023,333
2014-03-05 2014-03-03 147.019 54,581 +4,220 0.28% 8,024,431
2014-03-04 2014-02-28 148.085 50,361 +85 0.26% 7,457,708
2014-02-28 2014-02-26 148.559 50,276 +84 0.26% 7,468,945
2014-02-17 2014-02-13 144.531 50,192 +84 0.26% 7,254,297
2014-02-14 2014-02-12 145.123 50,108 +85 0.26% 7,271,837
2014-02-11 2014-02-07 146.782 50,023 +169 0.26% 7,342,468
2014-02-10 2014-02-06 149.033 49,854 +1,013 0.26% 7,429,877
2014-02-06 2014-02-04 145.716 48,841 +253 0.25% 7,116,897
2014-01-29 2014-01-27 149.507 48,588 -85 0.25% 7,264,227
2014-01-02 2013-12-27 150.217 48,673 -1,772 0.25% 7,311,532
2013-12-30 2013-12-24 150.573 50,445 -2,870 0.26% 7,595,645
2013-12-09 2013-12-05 154.008 53,315 +2,701 0.28% 8,210,957
2013-12-04 2013-12-02 154.008 50,614 -1,097 0.26% 7,794,980
2013-12-03 2013-11-29 154.008 51,711 -169 0.27% 7,963,927
2013-11-26 2013-11-22 155.785 51,880 +1,266 0.27% 8,082,147
2013-11-11 2013-11-07 162.135 50,614 +1,058 0.26% 8,206,301
2013-10-31 2013-10-29 160.199 49,556 -5,373 0.26% 7,938,824
2013-10-21 2013-10-17 160.441 54,929 +8,183 0.29% 8,812,866
2013-10-18 2013-10-16 160.199 46,746 +165 0.25% 7,488,665
2013-10-09 2013-10-07 159.715 46,581 +248 0.25% 7,439,688
2013-10-03 2013-09-30 163.345 46,333 +82 0.25% 7,568,262
2013-10-02 2013-09-27 164.071 46,251 +83 0.25% 7,588,445
2013-09-30 2013-09-26 162.619 46,168 +1,240 0.25% 7,507,793
2013-09-27 2013-09-25 161.288 44,928 +82 0.24% 7,246,348
2013-09-16 2013-09-12 158.505 44,846 +83 0.24% 7,108,320
2013-09-13 2013-09-11 158.505 44,763 +83 0.24% 7,095,164
2013-09-11 2013-09-09 158.505 44,680 +82 0.24% 7,082,008
2013-09-04 2013-09-02 160.925 44,598 -991 0.24% 7,176,935
2013-09-03 2013-08-30 159.231 45,589 -248 0.24% 7,259,186
2013-09-02 2013-08-29 154.875 45,837 -1,571 0.24% 7,099,015
2013-08-30 2013-08-28 154.875 47,408 -82 0.25% 7,342,324
2013-08-27 2013-08-23 156.327 47,490 +165 0.25% 7,423,978
2013-08-22 2013-08-20 156.327 47,325 -248 0.25% 7,398,184
2013-08-19 2013-08-15 154.270 47,573 +83 0.25% 7,339,098
2013-08-16 2013-08-13 154.270 47,490 +82 0.25% 7,326,294
2013-08-09 2013-08-07 156.085 47,408 -165 0.25% 7,399,686
2013-08-08 2013-08-06 158.263 47,573 +248 0.25% 7,529,051
2013-08-06 2013-08-02 158.263 47,325 +661 0.25% 7,489,802
2013-07-22 2013-07-18 158.266 46,664 +215 0.25% 7,385,347
2013-06-14 2013-06-11 171.638 46,449 -411 0.25% 7,972,399
2013-05-13 2013-05-09 176.257 46,860 +247 0.25% 8,259,395
2013-05-09 2013-05-07 176.257 46,613 -658 0.25% 8,215,860
2013-04-17 2013-04-15 174.798 47,271 +246 0.25% 8,262,883
2013-03-26 2013-03-22 177.594 47,025 +247 0.25% 8,351,355
2013-03-22 2013-03-20 182.335 46,778 -164 0.25% 8,529,250
2013-03-12 2013-03-08 186.965 46,942 +369 0.25% 8,776,528
2013-03-11 2013-03-07 185.005 46,573 -82 0.25% 8,616,240
2013-03-08 2013-03-06 185.005 46,655 -81 0.25% 8,631,410
2013-02-27 2013-02-25 173.978 46,736 +81 0.25% 8,131,047
2013-02-22 2013-02-20 178.879 46,655 +408 0.25% 8,345,602
2013-02-21 2013-02-19 176.429 46,247 -408 0.25% 8,159,296
2013-01-10 2013-01-08 156.825 46,655 +245 0.25% 7,316,692
2013-01-04 2013-01-02 158.051 46,410 -490 0.25% 7,335,131
2013-01-02 2012-12-27 154.375 46,900 +408 0.25% 7,240,191
2012-12-27 2012-12-20 155.845 46,492 +653 0.25% 7,245,560
2012-12-19 2012-12-17 155.845 45,839 +8,570 0.25% 7,143,793
2012-12-12 2012-12-10 156.825 37,269 -408 0.20% 5,844,728
2012-12-04 2012-11-30 162.537 37,677 +1,306 0.20% 6,123,907
2012-12-03 2012-11-29 162.662 36,371 +785 0.20% 5,916,188
2012-11-30 2012-11-28 160.283 35,586 +399 0.20% 5,703,832
2012-11-27 2012-11-23 160.283 35,187 +80 0.19% 5,639,879
2012-11-08 2012-11-06 160.283 35,107 +7,666 0.19% 5,627,056
2012-11-05 2012-11-01 161.535 27,441 +80 0.15% 4,432,689
2012-10-08 2012-10-04 158.530 27,361 +160 0.15% 4,337,538
2012-10-05 2012-10-03 157.779 27,201 -80 0.15% 4,291,736
2012-09-25 2012-09-21 156.276 27,281 +80 0.15% 4,263,364
2012-09-19 2012-09-17 156.526 27,201 -80 0.15% 4,257,675
2012-09-04 2012-08-31 155.525 27,281 -160 0.15% 4,242,867
2012-08-13 2012-08-09 157.175 27,441 +135 0.15% 4,313,034
2012-07-25 2012-07-23 155.916 27,306 -79 0.15% 4,257,453
2012-07-23 2012-07-19 153.525 27,385 +795 0.15% 4,204,294
2012-07-19 2012-07-17 152.267 26,590 +79 0.15% 4,048,780
2012-07-18 2012-07-16 149.750 26,511 -874 0.15% 3,970,028
2012-06-01 2012-05-30 147.233 27,385 -159 0.15% 4,031,987
2012-05-07 2012-05-03 154.784 27,544 +318 0.15% 4,263,366
2012-04-23 2012-04-19 149.750 27,226 +79 0.15% 4,077,099
2012-04-18 2012-04-16 149.750 27,147 +159 0.15% 4,065,269
2012-04-10 2012-04-03 151.260 26,988 +398 0.15% 4,082,213
2012-03-13 2012-03-09 158.951 26,590 +255 0.15% 4,226,512
2012-03-09 2012-03-07 158.951 26,335 +205 0.15% 4,185,980
2012-03-01 2012-02-28 160.095 26,130 -393 0.15% 4,183,275
2012-02-29 2012-02-27 160.095 26,523 +315 0.15% 4,246,192
2012-02-23 2012-02-21 157.554 26,208 +157 0.15% 4,129,163
2012-02-17 2012-02-15 160.095 26,051 +787 0.15% 4,170,628
2012-02-10 2012-02-08 157.554 25,264 +158 0.14% 3,980,433
2012-01-16 2012-01-12 158.951 25,106 +393 0.14% 3,990,629
2012-01-04 2011-12-30 161.746 24,713 +394 0.14% 3,997,241
2012-01-03 2011-12-29 161.746 24,319 +393 0.14% 3,933,513
2011-12-01 2011-11-29 161.365 23,926 +158 0.13% 3,860,827
2011-11-28 2011-11-24 165.956 23,768 +512 0.13% 3,944,448
2011-11-07 2011-11-03 169.332 23,256 +3,619 0.13% 3,937,997
2011-10-17 2011-10-13 165.437 19,637 +385 0.11% 3,248,683
2011-09-12 2011-09-08 177.376 19,252 +84 0.11% 3,414,836
2011-07-29 2011-07-27 184.027 19,168 +766 0.11% 3,527,434
2011-07-21 2011-07-19 187.810 18,402 -690 0.11% 3,456,071
2011-05-27 2011-05-25 189.114 19,092 -153 0.11% 3,610,560
2011-05-26 2011-05-24 189.114 19,245 -77 0.11% 3,639,494
2011-05-16 2011-05-12 187.810 19,322 -76 0.11% 3,628,855
2011-05-03 2011-04-28 191.722 19,398 +230 0.11% 3,719,027
2011-04-21 2011-04-19 190.418 19,168 -77 0.11% 3,649,932
2011-04-19 2011-04-15 190.418 19,245 +153 0.11% 3,664,594
2011-04-11 2011-04-07 190.418 19,092 -230 0.11% 3,635,460
2011-04-01 2011-03-30 190.157 19,322 -76 0.11% 3,674,216
2011-03-22 2011-03-18 185.071 19,398 +76 0.11% 3,590,000
2011-03-15 2011-03-11 191.996 19,322 +539 0.11% 3,709,747
2011-03-08 2011-03-04 194.626 18,783 +304 0.11% 3,655,662
2011-03-01 2011-02-25 195.941 18,479 +1,445 0.11% 3,620,796
2011-02-24 2011-02-22 194.626 17,034 +76 0.10% 3,315,261
2011-02-23 2011-02-21 198.571 16,958 -76 0.10% 3,367,371
2011-01-24 2011-01-20 195.941 17,034 +228 0.10% 3,337,661
2011-01-21 2011-01-19 197.256 16,806 +533 0.10% 3,315,087
2011-01-11 2011-01-07 197.256 16,273 +152 0.09% 3,209,950
2011-01-10 2011-01-06 196.993 16,121 -4,753 0.09% 3,175,727
2011-01-05 2011-01-03 197.256 20,874 -76 0.12% 4,117,526
2011-01-03 2010-12-29 197.256 20,950 -304 0.12% 4,132,517
2010-12-02 2010-11-30 195.750 21,254 +408 0.12% 4,160,473
2010-11-29 2010-11-25 197.091 20,846 +372 0.12% 4,108,557
2010-11-25 2010-11-23 195.750 20,474 -223 0.12% 4,007,788
2010-11-22 2010-11-18 203.795 20,697 -1,119 0.12% 4,217,938
2010-11-18 2010-11-16 203.795 21,816 -373 0.13% 4,445,984
2010-11-17 2010-11-15 206.476 22,189 -1,492 0.13% 4,581,500
2010-11-16 2010-11-12 205.940 23,681 -746 0.14% 4,876,862
2010-11-11 2010-11-09 189.046 24,427 -74 0.14% 4,617,835
2010-11-03 2010-11-01 181.002 24,501 +74 0.14% 4,434,726
2010-10-08 2010-10-06 175.109 24,427 +114 0.14% 4,277,382
2010-09-20 2010-09-16 165.680 24,313 -75 0.14% 4,028,173
2010-09-16 2010-09-14 165.680 24,388 +297 0.14% 4,040,599
2010-08-12 2010-08-10 164.737 24,091 +74 0.14% 3,968,677
2010-07-21 2010-07-19 166.892 24,017 -742 0.14% 4,008,248
2010-07-15 2010-07-13 165.680 24,759 +74 0.15% 4,102,067
2010-05-18 2010-05-14 161.369 24,685 -74 0.15% 3,983,405
2010-04-22 2010-04-20 165.157 24,759 +245 0.15% 4,089,126
2010-02-10 2010-02-08 153.729 24,514 -74 0.15% 3,768,525
2010-01-25 2010-01-21 152.233 24,588 +74 0.15% 3,743,105
2009-12-15 2009-12-11 156.178 24,514 +735 0.15% 3,828,554
2009-12-11 2009-12-09 156.586 23,779 +3,014 0.14% 3,723,468
2009-12-08 2009-12-04 160.532 20,765 -74 0.12% 3,333,440
2009-12-03 2009-12-01 167.303 20,839 +522 0.12% 3,486,418
2009-12-02 2009-11-30 165.210 20,317 +71 0.12% 3,356,562
2009-12-01 2009-11-27 165.210 20,246 +72 0.12% 3,344,832
2009-10-30 2009-10-28 167.442 20,174 -72 0.12% 3,377,977
2009-10-27 2009-10-22 164.233 20,246 +72 0.12% 3,325,057
2009-10-09 2009-10-07 162.566 20,174 +105 0.12% 3,279,599
2009-09-25 2009-09-23 162.145 20,069 +713 0.12% 3,254,085
2009-09-08 2009-09-04 154.290 19,356 -72 0.12% 2,986,439
2009-09-04 2009-09-02 154.290 19,428 +72 0.12% 2,997,548
2009-09-02 2009-08-31 154.290 19,356 +71 0.12% 2,986,439
2009-08-12 2009-08-10 152.747 19,285 +713 0.12% 2,945,730
2009-04-24 2009-04-22 115.301 18,572 +272 0.11% 2,141,369
2009-04-20 2009-04-16 112.739 18,300 -3,302 0.11% 2,063,118
2009-04-09 2009-04-07 116.724 21,602 -70 0.13% 2,521,481
2009-03-23 2009-03-19 111.031 21,672 +702 0.14% 2,406,254
2009-02-09 2009-02-05 112.169 20,970 -70 0.13% 2,352,190
2009-01-16 2009-01-14 110.746 21,040 +8,781 0.13% 2,330,093
2008-12-04 2008-12-02 114.839 12,259 +407 0.08% 1,407,811
2008-11-14 2008-11-12 116.311 11,852 +68 0.08% 1,378,521
2008-10-10 2008-10-08 164.328 11,784 +64 0.08% 1,936,436
2008-06-19 2008-06-17 180.316 11,720 -675 0.08% 2,113,306
2008-06-10 2008-06-05 182.093 12,395 -68 0.08% 2,257,039
2008-04-18 2008-04-16 183.872 12,463 +121 0.08% 2,291,599
2008-03-31 2008-03-27 185.367 12,342 +736 0.08% 2,287,800
2008-02-18 2008-02-14 190.151 11,606 -134 0.08% 2,206,889
2007-11-29 2007-11-27 203.981 11,740 +228 0.08% 2,394,734
2007-10-11 2007-10-09 185.684 11,512 +57 0.08% 2,137,589
2007-06-26 2007-06-22 190.892 11,455 0.08% 2,186,673

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top