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: GOLDMAN SACHS (ASIA) SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 78.950 4,211,608 +0 1.28% 332,506,452
2025-10-13 2025-10-09 77.600 4,211,608 +0 1.28% 326,820,781
2025-10-10 2025-10-08 77.000 4,211,608 +0 1.28% 324,293,816
2025-10-09 2025-10-06 77.000 4,211,608 +0 1.28% 324,293,816
2025-10-08 2025-10-03 76.550 4,211,608 +0 1.28% 322,398,592
2025-10-06 2025-10-02 76.850 4,211,608 +0 1.28% 323,662,075
2025-10-03 2025-09-30 76.250 4,211,608 +0 1.28% 321,135,110
2025-10-02 2025-09-29 75.000 4,211,608 +0 1.28% 315,870,600
2025-09-30 2025-09-26 76.000 4,211,608 +0 1.28% 320,082,208
2025-09-29 2025-09-25 75.900 4,211,608 +0 1.28% 319,661,047
2025-09-26 2025-09-24 76.750 4,211,608 +0 1.28% 323,240,914
2025-09-25 2025-09-23 77.000 4,211,608 +0 1.28% 324,293,816
2025-09-24 2025-09-22 76.750 4,211,608 +0 1.28% 323,240,914
2025-09-23 2025-09-19 77.000 4,211,608 +0 1.28% 324,293,816
2025-09-22 2025-09-18 76.900 4,211,608 +0 1.28% 323,872,655
2025-09-19 2025-09-17 77.000 4,211,608 +0 1.28% 324,293,816
2025-09-18 2025-09-16 76.050 4,211,608 +0 1.28% 320,292,788
2025-09-17 2025-09-15 75.850 4,211,608 +0 1.28% 319,450,467
2025-09-16 2025-09-12 75.700 4,211,608 +0 1.28% 318,818,726
2025-09-15 2025-09-11 75.500 4,211,608 +0 1.28% 317,976,404
2025-09-12 2025-09-10 76.000 4,211,608 +0 1.28% 320,082,208
2025-09-11 2025-09-09 75.000 4,211,608 +0 1.28% 315,870,600
2025-09-10 2025-09-08 75.000 4,211,608 +0 1.28% 315,870,600
2025-09-09 2025-09-05 74.700 4,211,608 +0 1.28% 314,607,118
2025-09-08 2025-09-04 74.600 4,211,608 +0 1.28% 314,185,957
2025-09-05 2025-09-03 75.200 4,211,608 +0 1.28% 316,712,922
2025-09-04 2025-09-02 74.250 4,211,608 +0 1.28% 312,711,894
2025-09-03 2025-09-01 75.350 4,211,608 +0 1.28% 317,344,663
2025-09-02 2025-08-29 76.000 4,211,608 +0 1.28% 320,082,208
2025-09-01 2025-08-28 75.300 4,211,608 +0 1.28% 317,134,082
2025-08-29 2025-08-27 75.300 4,211,608 +0 1.28% 317,134,082
2025-08-28 2025-08-26 75.600 4,211,608 +0 1.28% 318,397,565
2025-08-27 2025-08-25 75.200 4,211,608 +0 1.28% 316,712,922
2025-08-26 2025-08-22 74.700 4,211,608 +0 1.28% 314,607,118
2025-08-25 2025-08-21 74.600 4,211,608 +0 1.28% 314,185,957
2025-08-22 2025-08-20 75.000 4,211,608 +0 1.28% 315,870,600
2025-08-21 2025-08-19 75.000 4,211,608 +0 1.28% 315,870,600
2025-08-20 2025-08-18 74.100 4,211,608 +0 1.28% 312,080,153
2025-08-19 2025-08-15 74.100 4,211,608 +0 1.28% 312,080,153
2025-08-18 2025-08-14 74.150 4,211,608 +0 1.28% 312,290,733
2025-08-15 2025-08-13 74.100 4,211,608 +0 1.28% 312,080,153
2025-08-14 2025-08-12 74.000 4,211,608 +0 1.28% 311,658,992
2025-08-13 2025-08-11 74.050 4,211,608 +0 1.28% 311,869,572
2025-08-12 2025-08-08 74.200 4,211,608 +0 1.28% 312,501,314
2025-08-11 2025-08-07 73.600 4,211,608 +0 1.28% 309,974,349
2025-08-08 2025-08-06 73.500 4,211,608 +0 1.28% 309,553,188
2025-08-07 2025-08-05 73.500 4,211,608 +0 1.28% 309,553,188
2025-08-06 2025-08-04 73.700 4,211,608 +0 1.28% 310,395,510
2025-08-05 2025-08-01 73.100 4,211,608 +0 1.28% 307,868,545
2025-08-04 2025-07-31 74.100 4,211,608 +0 1.28% 312,080,153
2025-08-01 2025-07-30 75.600 4,211,608 +0 1.28% 318,397,565
2025-07-31 2025-07-29 76.950 4,211,608 +0 1.28% 324,083,236
2025-07-30 2025-07-28 76.050 4,211,608 +0 1.28% 320,292,788
2025-07-29 2025-07-25 75.000 4,211,608 +0 1.28% 315,870,600
2025-07-28 2025-07-24 74.000 4,211,608 +0 1.28% 311,658,992
2025-07-25 2025-07-23 73.400 4,211,608 +0 1.28% 309,132,027
2025-07-24 2025-07-22 73.600 4,211,608 +0 1.28% 309,974,349
2025-07-23 2025-07-21 70.750 4,211,608 +0 1.28% 297,971,266
2025-07-22 2025-07-18 69.950 4,211,608 +0 1.28% 294,601,980
2025-07-21 2025-07-17 69.450 4,211,608 +0 1.28% 292,496,176
2025-07-18 2025-07-16 70.500 4,211,608 +0 1.28% 296,918,364
2025-07-17 2025-07-15 69.850 4,211,608 +0 1.28% 294,180,819
2025-07-16 2025-07-14 69.850 4,211,608 +0 1.28% 294,180,819
2025-07-15 2025-07-11 69.900 4,211,608 +0 1.28% 294,391,399
2025-07-14 2025-07-10 69.700 4,211,608 +0 1.28% 293,549,078
2025-07-11 2025-07-09 69.700 4,211,608 +0 1.28% 293,549,078
2025-07-10 2025-07-08 69.500 4,211,608 +0 1.28% 292,706,756
2025-07-09 2025-07-07 70.200 4,211,608 +0 1.28% 295,654,882
2025-07-08 2025-07-04 70.350 4,211,608 +0 1.28% 296,286,623
2025-07-07 2025-07-03 69.500 4,211,608 +0 1.28% 292,706,756
2025-07-04 2025-07-02 70.450 4,211,608 +0 1.28% 296,707,784
2025-07-03 2025-06-30 70.700 4,211,608 +0 1.28% 297,760,686
2025-07-02 2025-06-27 70.850 4,211,608 +0 1.28% 298,392,427
2025-06-30 2025-06-26 71.000 4,211,608 +0 1.28% 299,024,168
2025-06-27 2025-06-25 67.000 4,211,608 +0 1.28% 282,177,736
2025-06-26 2025-06-24 67.400 4,211,608 +0 1.28% 283,862,379
2025-06-25 2025-06-23 66.300 4,211,608 +0 1.28% 279,229,610
2025-06-24 2025-06-20 66.300 4,211,608 +0 1.28% 279,229,610
2025-06-23 2025-06-19 65.000 4,211,608 +0 1.28% 273,754,520
2025-06-20 2025-06-18 66.600 4,211,608 +0 1.28% 280,493,093
2025-06-19 2025-06-17 65.500 4,211,608 +0 1.28% 275,860,324
2025-06-18 2025-06-16 65.500 4,211,608 +0 1.28% 275,860,324
2025-06-17 2025-06-13 65.300 4,211,608 +0 1.28% 275,018,002
2025-06-16 2025-06-12 65.500 4,211,608 +0 1.28% 275,860,324
2025-06-13 2025-06-11 65.500 4,211,608 +0 1.28% 275,860,324
2025-06-12 2025-06-10 65.500 4,211,608 +0 1.28% 275,860,324
2025-06-11 2025-06-09 65.250 4,211,608 +0 1.28% 274,807,422
2025-06-10 2025-06-06 64.800 4,211,608 +0 1.28% 272,912,198
2025-06-09 2025-06-05 64.800 4,211,608 +0 1.28% 272,912,198
2025-06-06 2025-06-04 65.450 4,211,608 +0 1.28% 275,649,744
2025-06-05 2025-06-03 65.000 4,211,608 +0 1.28% 273,754,520
2025-06-04 2025-06-02 64.750 4,211,608 +0 1.28% 272,701,618
2025-06-03 2025-05-30 64.000 4,211,608 +0 1.28% 269,542,912
2025-06-02 2025-05-29 64.200 4,211,608 +0 1.28% 270,385,234
2025-05-30 2025-05-28 64.000 4,211,608 +0 1.28% 269,542,912
2025-05-29 2025-05-27 63.850 4,211,608 +0 1.28% 268,911,171
2025-05-28 2025-05-26 63.800 4,211,608 +0 1.28% 268,700,590
2025-05-27 2025-05-23 64.800 4,211,608 +0 1.28% 272,912,198
2025-05-26 2025-05-22 64.350 4,211,608 +0 1.28% 271,016,975
2025-05-23 2025-05-21 64.100 4,211,608 +0 1.28% 269,964,073
2025-05-22 2025-05-20 64.500 4,211,608 +0 1.28% 271,648,716
2025-05-21 2025-05-19 63.550 4,211,608 +0 1.28% 267,647,688
2025-05-20 2025-05-16 63.500 4,211,608 +0 1.28% 267,437,108
2025-05-19 2025-05-15 64.000 4,211,608 +0 1.28% 269,542,912
2025-05-16 2025-05-14 64.150 4,211,608 +0 1.28% 270,174,653
2025-05-15 2025-05-13 64.150 4,211,608 +0 1.28% 270,174,653
2025-05-14 2025-05-12 64.150 4,211,608 +0 1.28% 270,174,653
2025-05-13 2025-05-09 64.000 4,211,608 +0 1.28% 269,542,912
2025-05-12 2025-05-08 64.300 4,211,608 +0 1.28% 270,806,394
2025-05-09 2025-05-07 64.000 4,211,608 +0 1.28% 269,542,912
2025-05-08 2025-05-06 63.100 4,211,608 +0 1.28% 265,752,465
2025-05-07 2025-05-02 62.100 4,211,608 +0 1.28% 261,540,857
2025-05-06 2025-04-30 62.650 4,211,608 +0 1.28% 263,857,241
2025-05-02 2025-04-29 62.650 4,211,608 +0 1.28% 263,857,241
2025-04-30 2025-04-28 63.300 4,211,608 +0 1.28% 266,594,786
2025-04-29 2025-04-25 62.900 4,211,608 +0 1.28% 264,910,143
2025-04-28 2025-04-24 62.900 4,211,608 +0 1.28% 264,910,143
2025-04-25 2025-04-23 62.900 4,211,608 +0 1.28% 264,910,143
2025-04-24 2025-04-22 61.300 4,211,608 +0 1.28% 258,171,570
2025-04-23 2025-04-17 60.800 4,211,608 +0 1.28% 256,065,766
2025-04-22 2025-04-16 61.000 4,211,608 +0 1.28% 256,908,088
2025-04-17 2025-04-15 61.250 4,211,608 +0 1.28% 257,960,990
2025-04-16 2025-04-14 60.800 4,211,608 +0 1.28% 256,065,766
2025-04-15 2025-04-11 60.450 4,211,608 +0 1.28% 254,591,704
2025-04-14 2025-04-10 60.750 4,211,608 +0 1.28% 255,855,186
2025-04-11 2025-04-09 59.550 4,211,608 +0 1.28% 250,801,256
2025-04-10 2025-04-08 61.800 4,211,608 +0 1.28% 260,277,374
2025-04-09 2025-04-07 63.000 4,211,608 +0 1.28% 265,331,304
2025-04-08 2025-04-03 67.500 4,211,608 +0 1.28% 284,283,540
2025-04-07 2025-04-02 67.500 4,211,608 +0 1.28% 284,283,540
2025-04-03 2025-04-01 67.800 4,211,608 +0 1.28% 285,547,022
2025-04-02 2025-03-31 68.000 4,211,608 +0 1.28% 286,389,344
2025-04-01 2025-03-28 67.750 4,211,608 +0 1.28% 285,336,442
2025-03-31 2025-03-27 68.050 4,211,608 +0 1.28% 286,599,924
2025-03-28 2025-03-26 68.500 4,211,608 +0 1.28% 288,495,148
2025-03-27 2025-03-25 68.000 4,211,608 +0 1.28% 286,389,344
2025-03-26 2025-03-24 68.500 4,211,608 +0 1.28% 288,495,148
2025-03-25 2025-03-21 68.200 4,211,608 +0 1.28% 287,231,666
2025-03-24 2025-03-20 68.150 4,211,608 +0 1.28% 287,021,085
2025-03-21 2025-03-19 68.500 4,211,608 +0 1.28% 288,495,148
2025-03-20 2025-03-18 69.100 4,211,608 +0 1.28% 291,022,113
2025-03-19 2025-03-17 68.000 4,211,608 +0 1.28% 286,389,344
2025-03-18 2025-03-14 68.000 4,211,608 +0 1.28% 286,389,344
2025-03-17 2025-03-13 68.200 4,211,608 +0 1.28% 287,231,666
2025-03-14 2025-03-12 68.500 4,211,608 +0 1.28% 288,495,148
2025-03-13 2025-03-11 67.600 4,211,608 +0 1.28% 284,704,701
2025-03-12 2025-03-10 68.200 4,211,608 +0 1.28% 287,231,666
2025-03-11 2025-03-07 69.405 4,211,608 +0 1.28% 292,307,827
2025-03-10 2025-03-06 69.002 4,211,608 +36,729 1.28% 290,608,362
2025-03-07 2025-03-05 69.002 4,174,879 +0 1.28% 288,073,997
2025-03-06 2025-03-04 68.396 4,174,879 +0 1.28% 285,547,032
2025-03-05 2025-03-03 68.396 4,174,879 +0 1.28% 285,547,032
2025-03-04 2025-02-28 67.791 4,174,879 +0 1.28% 283,020,067
2025-03-03 2025-02-27 68.598 4,174,879 +0 1.28% 286,389,354
2025-02-28 2025-02-26 68.043 4,174,879 +0 1.28% 284,072,969
2025-02-27 2025-02-25 68.396 4,174,879 +0 1.28% 285,547,032
2025-02-26 2025-02-24 69.204 4,174,879 +0 1.28% 288,916,318
2025-02-25 2025-02-21 68.901 4,174,879 +0 1.28% 287,652,836
2025-02-24 2025-02-20 69.910 4,174,879 +0 1.28% 291,864,444
2025-02-21 2025-02-19 69.103 4,174,879 +0 1.28% 288,495,158
2025-02-20 2025-02-18 68.346 4,174,879 +0 1.28% 285,336,452
2025-02-19 2025-02-17 68.649 4,174,879 +0 1.28% 286,599,934
2025-02-18 2025-02-14 69.405 4,174,879 +0 1.28% 289,758,640
2025-02-17 2025-02-13 69.607 4,174,879 +0 1.28% 290,600,962
2025-02-14 2025-02-12 70.111 4,174,879 +0 1.28% 292,706,766
2025-02-13 2025-02-11 70.011 4,174,879 +0 1.28% 292,285,605
2025-02-12 2025-02-10 69.506 4,174,879 +0 1.28% 290,179,801
2025-02-11 2025-02-07 69.506 4,174,879 +0 1.28% 290,179,801
2025-02-10 2025-02-06 71.120 4,174,879 +0 1.28% 296,918,374
2025-02-07 2025-02-05 71.120 4,174,879 +0 1.28% 296,918,374
2025-02-06 2025-02-04 71.120 4,174,879 +0 1.28% 296,918,374
2025-02-05 2025-02-03 71.120 4,174,879 +0 1.28% 296,918,374
2025-02-04 2025-01-28 70.868 4,174,879 +0 1.28% 295,865,472
2025-02-03 2025-01-24 70.868 4,174,879 +0 1.28% 295,865,472
2025-01-27 2025-01-23 71.019 4,174,879 +0 1.28% 296,497,213
2025-01-24 2025-01-22 71.019 4,174,879 +0 1.28% 296,497,213
2025-01-23 2025-01-21 71.019 4,174,879 +0 1.28% 296,497,213
2025-01-22 2025-01-20 71.019 4,174,879 +0 1.28% 296,497,213
2025-01-21 2025-01-17 69.204 4,174,879 +0 1.28% 288,916,318
2025-01-20 2025-01-16 69.204 4,174,879 +0 1.28% 288,916,318
2025-01-17 2025-01-15 69.103 4,174,879 +0 1.28% 288,495,158
2025-01-16 2025-01-14 69.607 4,174,879 +0 1.28% 290,600,962
2025-01-15 2025-01-13 69.506 4,174,879 +0 1.28% 290,179,801
2025-01-14 2025-01-10 69.607 4,174,879 +0 1.28% 290,600,962
2025-01-13 2025-01-09 69.204 4,174,879 +0 1.28% 288,916,318
2025-01-10 2025-01-08 70.111 4,174,879 +0 1.28% 292,706,766
2025-01-09 2025-01-07 70.111 4,174,879 +0 1.28% 292,706,766
2025-01-08 2025-01-06 70.263 4,174,879 +0 1.28% 293,338,507
2025-01-07 2025-01-03 70.263 4,174,879 +0 1.28% 293,338,507
2025-01-06 2025-01-02 71.473 4,174,879 +0 1.28% 298,392,437
2025-01-03 2024-12-31 72.734 4,174,879 +0 1.28% 303,656,947
2025-01-02 2024-12-27 71.322 4,174,879 -575 1.28% 297,760,696
2024-12-30 2024-12-24 70.868 4,175,454 +575 1.28% 295,906,221
2024-11-19 2024-11-15 75.919 4,174,879 +152,947 1.28% 316,953,172
2024-07-30 2024-07-26 68.065 4,021,932 -1,910 1.28% 273,754,510
2024-07-29 2024-07-25 67.647 4,023,842 -3,820 1.28% 272,199,072
2024-07-25 2024-07-23 69.113 4,027,662 -5,730 1.28% 278,362,133
2024-07-22 2024-07-18 71.207 4,033,392 -9,549 1.28% 287,205,365
2024-07-19 2024-07-17 71.730 4,042,941 -18,145 1.29% 290,002,123
2024-07-18 2024-07-16 71.573 4,061,086 -955 1.29% 290,665,782
2024-07-17 2024-07-15 72.254 4,062,041 -19,099 1.29% 293,498,980
2024-07-16 2024-07-12 72.254 4,081,140 -13,369 1.30% 294,878,960
2024-07-15 2024-07-11 72.254 4,094,509 -20,055 1.30% 295,844,925
2024-07-09 2024-07-05 72.254 4,114,564 -6,684 1.31% 297,293,980
2024-07-05 2024-07-03 72.306 4,121,248 -955 1.31% 297,992,707
2024-07-04 2024-07-02 72.254 4,122,203 -18,145 1.31% 297,845,929
2024-06-11 2024-06-06 72.306 4,140,348 -2,865 1.32% 299,373,759
2024-06-07 2024-06-05 72.411 4,143,213 +2,865 1.32% 300,014,778
2024-05-08 2024-05-06 74.872 4,140,348 -955 1.32% 309,996,000
2024-05-06 2024-05-02 75.605 4,141,303 +955 1.32% 313,103,129
2024-05-02 2024-04-29 78.956 4,140,348 -955 1.32% 326,904,873
2024-04-30 2024-04-26 80.631 4,141,303 +955 1.32% 333,918,849
2024-04-29 2024-04-25 73.406 4,140,348 -14,878 1.32% 303,926,148
2024-04-26 2024-04-24 73.825 4,155,226 +955 1.32% 306,758,757
2024-04-25 2024-04-23 73.301 4,154,271 +955 1.32% 304,513,160
2024-04-24 2024-04-22 73.301 4,153,316 +955 1.32% 304,443,158
2024-04-23 2024-04-19 73.301 4,152,361 +955 1.32% 304,373,155
2024-04-19 2024-04-17 74.348 4,151,406 -955 1.32% 308,650,340
2024-04-17 2024-04-15 78.799 4,152,361 -1,910 1.32% 327,201,142
2024-04-16 2024-04-12 78.537 4,154,271 -6,685 1.32% 326,264,100
2024-04-12 2024-04-10 81.155 4,160,956 -955 1.32% 337,682,091
2024-04-09 2024-04-05 82.412 4,161,911 +955 1.32% 342,989,420
2024-04-05 2024-04-02 90.370 4,160,956 +2,865 1.32% 376,025,348
2024-03-26 2024-03-22 93.459 4,158,091 +1,910 1.32% 388,611,293
2024-03-25 2024-03-21 93.721 4,156,181 +955 1.32% 389,520,833
2024-03-21 2024-03-19 95.553 4,155,226 +955 1.32% 397,045,909
2024-03-20 2024-03-18 94.244 4,154,271 +955 1.32% 391,516,921
2024-03-18 2024-03-14 95.292 4,153,316 -955 1.32% 395,776,105
2024-03-14 2024-03-12 95.292 4,154,271 +1,910 1.32% 395,867,109
2024-03-13 2024-03-11 98.433 4,152,361 +2,865 1.32% 408,729,665
2024-03-12 2024-03-08 96.077 4,149,496 -955 1.32% 398,670,982
2024-03-11 2024-03-07 96.342 4,150,451 -7,640 1.32% 399,861,223
2024-03-08 2024-03-06 95.499 4,158,091 +31,065 1.32% 397,094,783
2024-03-07 2024-03-05 94.762 4,127,026 +190 1.32% 391,086,315
2024-03-01 2024-02-28 91.709 4,126,836 -38,939 1.32% 378,467,220
2024-02-29 2024-02-27 89.498 4,165,775 +950 1.33% 372,827,243
2024-02-28 2024-02-26 94.183 4,164,825 +2,849 1.33% 392,256,372
2024-02-27 2024-02-23 94.236 4,161,976 +34,395 1.33% 392,207,154
2024-02-23 2024-02-21 89.656 4,127,581 +950 1.32% 370,060,867
2024-02-20 2024-02-16 78.600 4,126,631 -5,699 1.32% 324,353,324
2024-02-19 2024-02-15 75.652 4,132,330 -1,899 1.32% 312,618,499
2024-02-16 2024-02-14 74.441 4,134,229 +6,648 1.32% 307,756,226
2024-02-15 2024-02-09 75.810 4,127,581 -950 1.32% 312,911,126
2023-12-18 2023-12-14 54.752 4,128,531 +2,450 1.32% 226,043,383
2023-11-21 2023-11-17 63.472 4,126,081 +180,179 1.32% 261,891,458
2023-11-17 2023-11-15 63.197 3,945,902 -9,991 1.32% 249,368,997
2023-11-16 2023-11-14 63.307 3,955,893 -2,725 1.32% 250,435,939
2023-11-15 2023-11-13 63.307 3,958,618 -13,624 1.32% 250,608,451
2023-08-02 2023-07-31 69.913 3,972,242 +3,633 1.33% 277,711,393
2023-06-19 2023-06-15 64.573 3,968,609 +908 1.33% 256,265,771
2023-06-16 2023-06-14 64.738 3,967,701 +6,358 1.33% 256,862,399
2023-06-15 2023-06-13 64.959 3,961,343 +9,083 1.33% 257,323,075
2023-06-14 2023-06-12 64.959 3,952,260 +18,165 1.32% 256,733,056
2023-06-08 2023-06-06 64.959 3,934,095 +17,257 1.32% 255,553,084
2023-06-07 2023-06-05 64.959 3,916,838 +909 1.31% 254,432,095
2023-05-30 2023-05-25 64.738 3,915,929 +29,973 1.31% 253,510,766
2023-05-29 2023-05-24 66.060 3,885,956 +2,724 1.30% 256,704,452
2023-05-23 2023-05-19 66.060 3,883,232 -14,532 1.30% 256,524,506
2023-05-22 2023-05-18 66.060 3,897,764 +14,532 1.30% 257,484,483
2023-05-18 2023-05-16 68.262 3,883,232 -30,881 1.30% 265,075,323
2023-05-17 2023-05-15 69.363 3,914,113 -1,816 1.31% 271,492,715
2023-05-11 2023-05-09 71.069 3,915,929 -23,615 1.31% 278,301,359
2023-05-10 2023-05-08 71.564 3,939,544 -1,817 1.32% 281,931,488
2023-05-08 2023-05-04 72.665 3,941,361 -7,705 1.32% 286,400,929
2023-04-25 2023-04-21 73.766 3,949,066 -9,083 1.32% 291,308,708
2023-04-24 2023-04-20 74.097 3,958,149 -50,863 1.32% 293,286,096
2023-03-09 2023-03-07 77.624 4,009,012 -10,899 1.34% 311,195,210
2023-03-08 2023-03-06 78.733 4,019,911 +28,714 1.35% 316,498,965
2023-03-02 2023-02-28 78.733 3,991,197 +10 1.35% 314,238,231
2023-03-01 2023-02-27 78.733 3,991,187 -10 1.35% 314,237,443
2023-02-24 2023-02-22 78.733 3,991,197 -12,625 1.35% 314,238,231
2023-01-16 2023-01-12 76.515 4,003,822 -2,706 1.35% 306,352,451
2022-12-21 2022-12-19 73.188 4,006,528 -4,073 1.35% 293,230,827
2022-12-02 2022-11-30 69.862 4,010,601 -4,509 1.35% 280,186,699
2022-12-01 2022-11-29 69.307 4,015,110 +4,509 1.35% 278,275,501
2022-11-11 2022-11-09 74.890 4,010,601 +91,150 1.35% 300,355,177
2022-11-03 2022-11-01 76.536 3,919,451 -881 1.35% 299,977,666
2022-10-28 2022-10-26 74.550 3,920,332 +79 1.35% 292,260,381
2022-10-25 2022-10-21 78.294 3,920,253 -40 1.35% 306,933,940
2022-06-07 2022-06-02 92.251 3,920,293 -7,476 1.35% 361,651,942
2022-06-02 2022-05-31 94.180 3,927,769 +882 1.35% 369,918,251
2022-05-26 2022-05-24 91.911 3,926,887 +881 1.35% 360,923,493
2022-03-08 2022-03-04 97.020 3,926,006 +23,094 1.35% 380,902,506
2021-12-29 2021-12-24 97.020 3,902,912 -1,927 1.35% 378,661,918
2021-12-23 2021-12-21 96.450 3,904,839 -4,381 1.35% 376,620,353
2021-12-21 2021-12-17 98.504 3,909,220 -1,752 1.36% 385,074,582
2021-12-01 2021-11-29 102.613 3,910,972 +7,432 1.36% 401,317,727
2021-11-11 2021-11-09 105.048 3,903,540 +65,023 1.35% 410,058,964
2021-11-03 2021-11-01 105.570 3,838,517 +6,892 1.35% 405,233,433
2021-11-02 2021-10-29 105.628 3,831,625 +861 1.35% 404,728,220
2021-11-01 2021-10-28 105.628 3,830,764 +1,723 1.35% 404,637,274
2021-10-18 2021-10-12 107.718 3,829,041 -861 1.35% 412,455,491
2021-10-15 2021-10-11 107.718 3,829,902 +861 1.35% 412,548,236
2021-10-05 2021-09-30 103.887 3,829,041 -2,584 1.35% 397,788,431
2021-09-29 2021-09-27 104.758 3,831,625 -1,723 1.35% 401,392,548
2021-08-16 2021-08-12 103.887 3,833,348 +1,723 1.35% 398,235,874
2021-07-20 2021-07-16 104.932 3,831,625 +1,723 1.35% 402,059,683
2021-07-19 2021-07-15 104.990 3,829,902 +861 1.35% 402,101,163
2021-07-09 2021-07-07 103.655 3,829,041 -861 1.35% 396,899,519
2021-07-08 2021-07-06 103.307 3,829,902 -862 1.35% 395,655,097
2021-07-06 2021-07-02 103.423 3,830,764 -861 1.35% 396,188,804
2021-06-25 2021-06-23 104.526 3,831,625 +6,030 1.35% 400,503,036
2021-06-09 2021-06-07 105.628 3,825,595 +862 1.35% 404,091,281
2021-05-31 2021-05-27 106.731 3,824,733 +10,338 1.35% 408,217,814
2021-05-28 2021-05-26 105.628 3,814,395 +4,308 1.35% 402,908,244
2021-03-23 2021-03-19 111.432 3,810,087 +508 1.34% 424,566,010
2021-03-19 2021-03-17 112.129 3,809,579 -508 1.34% 427,162,586
2021-03-08 2021-03-04 108.708 3,810,087 +20,462 1.34% 414,186,122
2021-01-25 2021-01-21 110.867 3,789,625 -1,714 1.34% 420,143,485
2021-01-21 2021-01-19 109.233 3,791,339 +857 1.34% 414,139,122
2021-01-07 2021-01-05 109.875 3,790,482 +1,714 1.34% 416,478,469
2021-01-06 2021-01-04 110.750 3,788,768 +16,281 1.34% 419,606,315
2021-01-05 2020-12-31 107.657 3,772,487 +35,989 1.34% 406,136,403
2021-01-04 2020-12-29 106.432 3,736,498 -3,406,448 1.33% 397,683,327
2020-12-29 2020-12-24 114.368 7,142,946 -857 2.53% 816,923,207
2020-12-28 2020-12-22 111.450 7,143,803 +3,812 2.53% 796,178,842
2020-12-21 2020-12-17 112.326 7,139,991 -804 2.53% 802,003,371
2020-12-18 2020-12-16 115.418 7,140,795 +2,583 2.53% 824,177,299
2020-12-17 2020-12-15 115.301 7,138,212 -1,886 2.53% 823,046,131
2020-12-16 2020-12-14 115.476 7,140,098 -758 2.53% 824,513,483
2020-12-15 2020-12-11 115.535 7,140,856 -2,571 2.53% 825,017,690
2020-11-26 2020-11-24 112.034 7,143,427 +5,142 2.53% 800,305,193
2020-11-20 2020-11-18 113.201 7,138,285 +4,284 2.53% 808,059,627
2020-11-17 2020-11-13 114.368 7,134,001 +1,714 2.53% 815,900,187
2020-11-16 2020-11-12 114.309 7,132,287 -1,714 2.53% 815,287,985
2020-11-13 2020-11-11 114.368 7,134,001 +8,569 2.53% 815,900,187
2020-11-11 2020-11-09 117.187 7,125,432 +107,527 2.53% 835,004,806
2020-10-20 2020-10-16 112.565 7,017,905 +4,219 2.53% 789,973,593
2020-10-19 2020-10-15 113.158 7,013,686 +6,752 2.53% 793,653,935
2020-10-16 2020-10-14 113.158 7,006,934 -2,066 2.52% 792,889,893
2020-10-08 2020-10-06 113.336 7,009,000 +3,376 2.52% 794,369,421
2020-09-30 2020-09-28 112.802 7,005,624 +844 2.52% 790,251,368
2020-09-24 2020-09-22 114.935 7,004,780 +2,532 2.52% 805,096,091
2020-09-22 2020-09-18 118.490 7,002,248 -2,142 2.52% 829,695,953
2020-09-21 2020-09-17 118.371 7,004,390 +844 2.52% 829,119,809
2020-09-11 2020-09-09 119.912 7,003,546 -2,195 2.52% 839,807,950
2020-09-10 2020-09-08 119.912 7,005,741 -5,907 2.52% 840,071,156
2020-09-09 2020-09-07 119.912 7,011,648 +8,102 2.52% 840,779,476
2020-09-04 2020-09-02 120.860 7,003,546 +3,375 2.52% 846,446,748
2020-08-27 2020-08-25 118.845 7,000,171 +844 2.52% 831,938,199
2020-08-26 2020-08-24 117.661 6,999,327 +844 2.52% 823,544,395
2020-08-21 2020-08-19 122.045 6,998,483 +4,220 2.52% 854,127,334
2020-08-18 2020-08-14 125.599 6,994,263 +4,220 2.52% 878,474,800
2020-07-29 2020-07-27 123.822 6,990,043 +810,160 2.52% 865,521,024
2020-07-28 2020-07-24 125.362 6,179,883 -57,755 2.23% 774,724,703
2020-07-27 2020-07-23 126.666 6,237,638 +855,525 2.25% 790,095,077
2020-07-24 2020-07-22 127.021 5,382,113 -929,327 1.94% 683,642,543
2020-07-22 2020-07-20 128.088 6,311,440 +243,261 2.27% 808,417,368
2020-07-21 2020-07-17 127.969 6,068,179 -19,438 2.19% 776,539,626
2020-07-20 2020-07-16 126.784 6,087,617 +14,745 2.19% 771,813,876
2020-07-17 2020-07-15 128.443 6,072,872 -125,916 2.19% 780,018,482
2020-07-16 2020-07-14 127.969 6,198,788 +5,064 2.23% 793,253,547
2020-07-15 2020-07-13 129.036 6,193,724 +3,249 2.23% 799,210,557
2020-07-14 2020-07-10 129.273 6,190,475 -24,016 2.23% 800,258,339
2020-07-10 2020-07-08 130.102 6,214,491 +844 2.24% 808,517,430
2020-07-08 2020-07-06 130.339 6,213,647 +260,230 2.24% 809,880,134
2020-07-07 2020-07-03 131.405 5,953,417 +854,653 2.14% 782,310,813
2020-07-06 2020-07-02 132.116 5,098,764 -121,889 1.84% 673,629,754
2020-07-03 2020-06-30 131.405 5,220,653 -145,202 1.88% 686,021,707
2020-07-02 2020-06-29 132.472 5,365,855 -291,795 1.93% 710,824,224
2020-06-30 2020-06-26 132.709 5,657,650 +358,353 2.04% 750,819,569
2020-06-29 2020-06-24 132.709 5,299,297 -248,364 1.91% 703,262,996
2020-06-24 2020-06-22 136.026 5,547,661 -350,203 2.00% 754,628,645
2020-06-23 2020-06-19 137.211 5,897,864 -140,016 2.12% 809,253,892
2020-06-22 2020-06-18 137.330 6,037,880 +66,336 2.17% 829,181,105
2020-06-19 2020-06-17 136.145 5,971,544 +467,473 2.15% 812,995,513
2020-06-18 2020-06-16 136.382 5,504,071 -733,615 1.98% 750,655,783
2020-06-17 2020-06-15 134.842 6,237,686 +2,531 2.25% 841,099,267
2020-06-16 2020-06-12 136.026 6,235,155 +547,807 2.25% 848,146,015
2020-06-15 2020-06-11 132.709 5,687,348 +10,027 2.05% 754,760,753
2020-06-12 2020-06-10 133.301 5,677,321 -310,584 2.04% 756,793,610
2020-06-11 2020-06-09 130.931 5,987,905 +340,588 2.16% 784,004,694
2020-06-10 2020-06-08 130.339 5,647,317 -137,496 2.03% 736,065,285
2020-06-09 2020-06-05 130.102 5,784,813 +196,421 2.08% 752,615,482
2020-06-08 2020-06-04 125.125 5,588,392 +1,079,228 2.01% 699,249,660
2020-06-05 2020-06-03 126.073 4,509,164 +883,901 1.62% 568,485,174
2020-06-04 2020-06-02 125.599 3,625,263 -99,679 1.31% 455,330,631
2020-06-03 2020-06-01 124.414 3,724,942 +103,055 1.34% 463,436,566
2020-05-28 2020-05-26 119.438 3,621,887 +844 1.30% 432,590,435
2020-05-12 2020-05-08 126.784 3,621,043 -613,668 1.30% 459,091,174
2020-05-11 2020-05-07 128.325 4,234,711 +57,306 1.52% 543,417,621
2020-05-08 2020-05-06 127.377 4,177,405 +556,362 1.50% 532,104,008
2020-05-06 2020-05-04 126.073 3,621,043 -16,879 1.30% 456,516,831
2020-05-05 2020-04-29 129.391 3,637,922 +7,595 1.31% 470,714,423
2020-05-04 2020-04-28 125.125 3,630,327 +8,440 1.31% 454,246,037
2020-04-29 2020-04-27 122.282 3,621,887 +844 1.30% 442,890,207
2020-04-28 2020-04-24 123.585 3,621,043 -483,412 1.30% 447,506,630
2020-04-27 2020-04-23 122.637 4,104,455 +48,011 1.48% 503,358,413
2020-04-24 2020-04-22 122.045 4,056,444 -1,516,287 1.46% 495,067,245
2020-04-23 2020-04-21 124.414 5,572,731 +100,168 2.01% 693,328,196
2020-04-22 2020-04-20 126.547 5,472,563 -788,718 1.97% 692,537,837
2020-04-21 2020-04-17 127.021 6,261,281 +407 2.25% 795,315,532
2020-04-20 2020-04-16 128.680 6,260,874 +1,016,161 2.25% 805,649,742
2020-04-17 2020-04-15 129.746 5,244,713 +871,325 1.89% 680,483,079
2020-04-16 2020-04-14 128.562 4,373,388 +254,167 1.57% 562,249,698
2020-04-15 2020-04-09 129.510 4,119,221 -663,437 1.48% 533,478,275
2020-04-14 2020-04-08 129.510 4,782,658 -1,112,793 1.72% 619,399,673
2020-04-09 2020-04-07 129.983 5,895,451 -372,230 2.12% 766,311,151
2020-04-08 2020-04-06 130.813 6,267,681 -292,835 2.26% 819,893,496
2020-04-07 2020-04-03 130.102 6,560,516 +766,294 2.36% 853,535,960
2020-04-06 2020-04-02 126.784 5,794,222 +222,445 2.09% 734,616,015
2020-04-03 2020-04-01 129.036 5,571,777 -696,748 2.01% 718,957,287
2020-04-01 2020-03-30 126.192 6,268,525 -5,064 2.26% 791,036,373
2020-03-31 2020-03-27 126.429 6,273,589 -844 2.26% 793,162,123
2020-03-24 2020-03-20 132.709 6,274,433 +1,688 2.26% 832,672,060
2020-03-23 2020-03-19 131.524 6,272,745 +844 2.26% 825,015,476
2020-03-20 2020-03-18 136.737 6,271,901 +3,376 2.26% 857,603,386
2020-03-19 2020-03-17 139.818 6,268,525 +844 2.26% 876,453,446
2020-03-16 2020-03-12 146.217 6,267,681 +47,261 2.26% 916,438,926
2020-03-12 2020-03-10 149.179 6,220,420 -47,261 2.24% 927,955,014
2020-03-09 2020-03-05 150.847 6,267,681 +15,191 2.26% 945,461,825
2020-03-06 2020-03-04 149.294 6,252,490 +44,481 2.25% 933,462,298
2020-03-05 2020-03-03 152.280 6,208,009 +10,047 2.25% 945,357,961
2020-03-04 2020-03-02 152.519 6,197,962 +838 2.25% 945,308,514
2020-03-03 2020-02-28 152.878 6,197,124 +7,535 2.25% 947,401,175
2020-03-02 2020-02-27 152.878 6,189,589 +1,675 2.25% 946,249,242
2020-02-28 2020-02-26 153.833 6,187,914 +1,674 2.25% 951,905,630
2020-02-27 2020-02-25 154.430 6,186,240 +838 2.25% 955,342,400
2020-02-26 2020-02-24 155.147 6,185,402 +837 2.25% 959,645,530
2020-02-25 2020-02-21 155.266 6,184,565 +3,349 2.24% 960,254,329
2020-02-24 2020-02-20 154.789 6,181,216 -5,024 2.24% 956,781,314
2020-02-21 2020-02-19 153.355 6,186,240 +2,512 2.25% 948,692,684
2020-02-07 2020-02-05 157.177 6,183,728 -281,306 2.24% 971,941,287
2020-02-05 2020-02-03 157.297 6,465,034 +2,511 2.35% 1,016,928,342
2020-02-04 2020-01-31 157.655 6,462,523 +7,536 2.35% 1,018,848,936
2020-02-03 2020-01-30 152.758 6,454,987 +5,861 2.34% 986,051,685
2020-01-30 2020-01-24 154.789 6,449,126 +2,512 2.34% 998,250,708
2020-01-29 2020-01-22 154.669 6,446,614 +1,893,053 2.34% 997,091,924
2020-01-23 2020-01-21 154.311 4,553,561 +5,861 1.65% 702,663,566
2020-01-17 2020-01-15 154.191 4,547,700 +5,024 1.65% 701,215,994
2020-01-16 2020-01-14 154.191 4,542,676 +1,674 1.65% 700,441,336
2020-01-15 2020-01-13 154.072 4,541,002 +6,699 1.65% 699,640,863
2020-01-08 2020-01-06 155.386 4,534,303 +3,349 1.65% 704,565,864
2020-01-07 2020-01-03 157.655 4,530,954 -14,234 1.64% 714,327,463
2020-01-06 2020-01-02 157.655 4,545,188 +15,908 1.65% 716,571,524
2020-01-03 2019-12-31 157.655 4,529,280 +100,473 1.64% 714,063,549
2020-01-02 2019-12-27 157.655 4,428,807 +67,819 1.61% 698,223,480
2019-12-30 2019-12-24 157.655 4,360,988 -1,582,443 1.58% 687,531,477
2019-12-27 2019-12-20 157.058 5,943,431 +1,599,188 2.16% 933,462,211
2019-12-23 2019-12-19 156.461 4,344,243 +1,590,816 1.58% 679,702,972
2019-12-20 2019-12-18 156.341 2,753,427 -4,059,929 1.00% 430,474,050
2019-12-19 2019-12-17 155.505 6,813,356 +3,349 2.47% 1,059,511,876
2019-12-18 2019-12-16 154.430 6,810,007 +3,210,936 2.47% 1,051,670,874
2019-12-16 2019-12-12 155.863 3,599,071 +837 1.31% 560,963,610
2019-12-13 2019-12-11 155.863 3,598,234 +837 1.31% 560,833,152
2019-11-21 2019-11-19 157.956 3,597,397 +83,017 1.31% 568,230,154
2019-11-18 2019-11-14 158.934 3,514,380 +818 1.31% 558,554,385
2019-10-24 2019-10-22 155.022 3,513,562 +818 1.31% 544,678,546
2019-10-17 2019-10-15 155.266 3,512,744 +3,272 1.31% 545,410,653
2019-10-02 2019-09-27 152.821 3,509,472 -1,155 1.30% 536,321,478
2019-09-23 2019-09-19 150.376 3,510,627 +337 1.30% 527,914,018
2019-09-10 2019-09-06 152.454 3,510,290 +818 1.30% 535,159,014
2019-08-26 2019-08-22 141.818 3,509,472 -443 1.30% 497,706,331
2019-08-20 2019-08-16 142.552 3,509,915 -818 1.30% 500,343,825
2019-08-06 2019-08-02 150.376 3,510,733 -130 1.30% 527,929,958
2019-07-24 2019-07-22 150.987 3,510,863 -818 1.30% 530,095,643
2019-07-23 2019-07-19 151.354 3,511,681 -818 1.30% 531,507,133
2019-07-19 2019-07-17 150.131 3,512,499 +573 1.31% 527,336,668
2019-07-15 2019-07-11 148.909 3,511,926 -9,815 1.30% 522,957,070
2019-07-12 2019-07-10 147.197 3,521,741 -16,359 1.31% 518,390,811
2019-07-04 2019-07-02 148.420 3,538,100 -4,090 1.31% 525,124,384
2019-07-03 2019-06-28 149.153 3,542,190 -32,718 1.32% 528,329,764
2019-07-02 2019-06-27 146.708 3,574,908 -8,998 1.33% 524,468,622
2019-06-28 2019-06-26 146.097 3,583,906 -1,177 1.33% 523,597,917
2019-06-27 2019-06-25 146.097 3,585,083 -5,725 1.33% 523,769,873
2019-06-26 2019-06-24 146.097 3,590,808 -9,816 1.33% 524,606,278
2019-06-25 2019-06-21 145.486 3,600,624 -8,179 1.34% 523,839,361
2019-06-24 2019-06-20 145.486 3,608,803 -818 1.34% 525,029,289
2019-06-21 2019-06-19 145.486 3,609,621 -560 1.34% 525,148,296
2019-06-20 2019-06-18 145.852 3,610,181 -15,406 1.34% 526,553,877
2019-06-19 2019-06-17 145.119 3,625,587 -14,675 1.35% 526,141,362
2019-06-18 2019-06-14 144.263 3,640,262 -6,362 1.35% 525,155,652
2019-06-14 2019-06-12 145.363 3,646,624 +667 1.35% 530,085,879
2019-06-13 2019-06-11 145.119 3,645,957 -4,090 1.35% 529,097,435
2019-06-04 2019-05-31 146.708 3,650,047 -14,436 1.36% 535,492,136
2019-06-03 2019-05-30 145.486 3,664,483 -22,084 1.36% 533,129,933
2019-05-31 2019-05-29 145.363 3,686,567 -25,281 1.37% 535,892,131
2019-05-30 2019-05-28 146.097 3,711,848 +1,244 1.38% 542,289,859
2019-05-29 2019-05-27 145.486 3,710,604 +2,332 1.38% 539,839,880
2019-05-28 2019-05-24 142.429 3,708,272 +3,421 1.38% 528,166,561
2019-05-23 2019-05-21 142.307 3,704,851 +1,073 1.38% 527,226,367
2019-05-22 2019-05-20 141.084 3,703,778 +1,825 1.38% 522,545,547
2019-05-09 2019-05-07 142.429 3,701,953 -818 1.38% 527,266,550
2019-05-07 2019-05-03 143.041 3,702,771 -818 1.38% 529,646,504
2019-04-02 2019-03-29 139.128 3,703,589 +818 1.38% 515,274,253
2019-04-01 2019-03-28 135.216 3,702,771 +818 1.38% 500,674,387
2019-03-18 2019-03-14 130.204 3,701,953 -8,179 1.38% 482,007,619
2019-03-14 2019-03-12 131.438 3,710,132 +2,861 1.38% 487,651,441
2019-03-13 2019-03-11 131.068 3,707,271 +34,810 1.38% 485,902,791
2019-03-08 2019-03-06 132.672 3,672,461 +2,138 1.38% 487,232,444
2019-03-05 2019-03-01 133.042 3,670,323 +1,009 1.38% 488,307,718
2019-03-04 2019-02-28 137.238 3,669,314 +2,413 1.38% 503,570,416
2019-03-01 2019-02-27 130.697 3,666,901 +7,485 1.38% 479,253,935
2019-02-28 2019-02-26 130.697 3,659,416 +4,796 1.37% 478,275,666
2019-02-27 2019-02-25 128.229 3,654,620 +2,294 1.37% 468,628,090
2019-02-26 2019-02-22 126.501 3,652,326 +229 1.37% 462,023,369
2019-02-25 2019-02-21 126.501 3,652,097 +16 1.37% 461,994,401
2019-02-22 2019-02-20 126.501 3,652,081 +8,978 1.37% 461,992,377
2019-01-17 2019-01-15 119.775 3,643,103 +5,671 1.37% 436,352,564
2019-01-04 2019-01-02 120.947 3,637,432 -15,395 1.36% 439,938,026
2019-01-03 2018-12-31 122.799 3,652,827 +7,293 1.37% 448,562,256
2019-01-02 2018-12-27 118.911 3,645,534 +810 1.37% 433,494,323
2018-12-28 2018-12-24 119.220 3,644,724 +810 1.37% 434,522,546
2018-12-27 2018-12-20 120.392 3,643,914 +3,241 1.37% 438,698,283
2018-12-21 2018-12-19 120.515 3,640,673 +811 1.37% 438,757,409
2018-12-20 2018-12-18 120.947 3,639,862 +7,292 1.37% 440,231,928
2018-12-17 2018-12-13 128.712 3,632,570 +2,431 1.36% 467,556,471
2018-12-14 2018-12-12 128.585 3,630,139 +107,613 1.36% 466,781,868
2018-12-12 2018-12-10 127.695 3,522,526 +786 1.36% 449,808,323
2018-12-10 2018-12-06 128.458 3,521,740 -17,298 1.36% 452,395,453
2018-12-07 2018-12-05 128.458 3,539,038 +17,298 1.37% 454,617,518
2018-12-05 2018-12-03 129.730 3,521,740 -1,573 1.36% 456,874,616
2018-12-04 2018-11-30 129.475 3,523,313 +787 1.36% 456,182,448
2018-12-03 2018-11-29 129.221 3,522,526 +786 1.36% 455,184,519
2018-11-27 2018-11-23 127.949 3,521,740 -157,250 1.36% 450,603,788
2018-11-26 2018-11-22 128.458 3,678,990 -278,354 1.42% 472,595,464
2018-11-23 2018-11-21 128.839 3,957,344 -5,503 1.53% 509,862,201
2018-11-21 2018-11-19 129.857 3,962,847 -787 1.53% 514,603,357
2018-11-20 2018-11-16 130.111 3,963,634 +787 1.53% 515,713,792
2018-11-14 2018-11-12 129.603 3,962,847 -515 1.53% 513,595,319
2018-11-13 2018-11-09 126.614 3,963,362 -633 1.53% 501,816,079
2018-11-12 2018-11-08 125.978 3,963,995 +2,358 1.53% 499,375,401
2018-11-09 2018-11-07 125.342 3,961,637 +9,404 1.53% 496,559,020
2018-11-06 2018-11-02 127.695 3,952,233 +15,725 1.53% 504,679,681
2018-10-31 2018-10-29 165.469 3,936,508 +288 1.52% 651,370,375
2018-10-30 2018-10-26 165.088 3,936,220 +786 1.52% 649,820,822
2018-10-29 2018-10-25 167.250 3,935,434 +278,066 1.52% 658,200,115
2018-10-24 2018-10-22 168.522 3,657,368 +786 1.41% 616,345,325
2018-10-23 2018-10-19 168.522 3,656,582 +786 1.41% 616,212,867
2018-10-22 2018-10-18 169.285 3,655,796 +2,359 1.41% 618,870,207
2018-10-19 2018-10-16 168.013 3,653,437 +1,573 1.41% 613,824,202
2018-10-16 2018-10-12 166.868 3,651,864 -1,573 1.41% 609,379,721
2018-10-15 2018-10-11 165.723 3,653,437 +1,573 1.41% 605,460,208
2018-10-12 2018-10-10 166.614 3,651,864 -7,863 1.41% 608,450,789
2018-10-11 2018-10-09 165.342 3,659,727 +7,076 1.41% 605,106,210
2018-10-10 2018-10-08 165.088 3,652,651 +787 1.41% 603,007,118
2018-10-09 2018-10-05 164.070 3,651,864 +786 1.41% 599,161,464
2018-10-05 2018-10-03 164.324 3,651,078 -142,487 1.41% 599,961,237
2018-10-04 2018-10-02 164.324 3,793,565 -1,572 1.47% 623,375,330
2018-10-03 2018-09-28 165.596 3,795,137 -786 1.47% 628,460,533
2018-10-02 2018-09-27 165.342 3,795,923 +786 1.47% 627,625,115
2018-09-28 2018-09-26 164.070 3,795,137 +14,152 1.47% 622,668,270
2018-09-26 2018-09-21 166.359 3,780,985 +1,573 1.46% 629,002,347
2018-09-20 2018-09-18 165.723 3,779,412 +786 1.46% 626,337,221
2018-09-17 2018-09-13 165.978 3,778,626 -786 1.46% 627,168,139
2018-09-14 2018-09-12 165.469 3,779,412 +19,656 1.46% 625,375,843
2018-09-13 2018-09-11 165.469 3,759,756 +31,450 1.45% 622,123,383
2018-09-12 2018-09-10 165.469 3,728,306 +10,221 1.44% 616,919,380
2018-09-10 2018-09-06 165.723 3,718,085 -786 1.44% 616,173,898
2018-09-05 2018-09-03 165.851 3,718,871 -786 1.44% 616,777,145
2018-08-31 2018-08-29 165.978 3,719,657 -786 1.44% 617,380,593
2018-08-28 2018-08-24 165.342 3,720,443 +175 1.44% 615,145,108
2018-08-27 2018-08-23 165.851 3,720,268 +786 1.44% 617,008,839
2018-08-23 2018-08-21 165.596 3,719,482 +68,404 1.44% 615,932,347
2018-08-21 2018-08-17 165.342 3,651,078 -119,510 1.41% 603,676,168
2018-08-15 2018-08-13 164.324 3,770,588 +31,450 1.46% 619,599,648
2018-08-14 2018-08-10 165.342 3,739,138 +47,175 1.45% 618,236,175
2018-08-13 2018-08-09 164.452 3,691,963 -1,573 1.43% 607,149,207
2018-08-08 2018-08-06 164.070 3,693,536 +3,145 1.43% 605,998,590
2018-08-07 2018-08-03 164.324 3,690,391 +12,580 1.43% 606,421,323
2018-08-06 2018-08-02 163.816 3,677,811 +16,512 1.42% 602,483,056
2018-08-03 2018-08-01 164.070 3,661,299 +2,358 1.42% 600,709,465
2018-08-02 2018-07-31 164.452 3,658,941 +7,863 1.41% 601,718,687
2018-07-27 2018-07-25 164.070 3,651,078 +21,229 1.41% 599,032,505
2018-07-25 2018-07-23 162.544 3,629,849 +18,083 1.40% 590,009,467
2018-07-19 2018-07-17 161.654 3,611,766 +787 1.40% 583,854,623
2018-07-17 2018-07-13 161.908 3,610,979 +1,148 1.40% 584,645,934
2018-07-05 2018-07-03 161.781 3,609,831 -787 1.40% 584,000,944
2018-07-03 2018-06-28 145.755 3,610,618 -786 1.40% 526,266,503
2018-06-29 2018-06-27 143.212 3,611,404 +786 1.40% 517,194,661
2018-06-20 2018-06-15 154.277 3,610,618 +3,145 1.40% 557,034,265
2018-06-19 2018-06-14 149.189 3,607,473 +1,573 1.39% 538,196,252
2018-06-15 2018-06-13 147.536 3,605,900 -8,993 1.39% 531,999,513
2018-06-08 2018-06-06 146.010 3,614,893 +786 1.40% 527,809,135
2018-06-07 2018-06-05 145.628 3,614,107 -786 1.40% 526,315,379
2018-06-05 2018-06-01 144.483 3,614,893 +786 1.40% 522,291,966
2018-06-01 2018-05-30 139.905 3,614,107 +786 1.40% 505,630,495
2018-05-17 2018-05-15 134.817 3,613,321 -1,572 1.40% 487,137,965
2018-05-15 2018-05-11 135.072 3,614,893 +10,565 1.40% 488,269,426
2018-05-14 2018-05-10 135.326 3,604,328 -20,000 1.39% 487,759,235
2018-05-09 2018-05-07 135.580 3,624,328 +786 1.40% 491,387,683
2018-04-19 2018-04-17 132.146 3,623,542 +5,941 1.40% 478,837,786
2018-04-18 2018-04-16 131.638 3,617,601 +7,541 1.40% 476,212,271
2018-04-17 2018-04-13 131.638 3,610,060 +2,522 1.40% 475,219,592
2018-04-13 2018-04-11 133.164 3,607,538 +786 1.39% 480,393,545
2018-04-06 2018-04-03 133.545 3,606,752 +7,494 1.39% 481,665,064
2018-04-04 2018-03-29 132.019 3,599,258 -1,572 1.39% 475,170,969
2018-03-28 2018-03-26 132.401 3,600,830 -787 1.39% 476,752,430
2018-03-27 2018-03-23 131.002 3,601,617 +6,940 1.39% 471,817,798
2018-03-26 2018-03-22 131.765 3,594,677 +2,051 1.39% 473,651,804
2018-03-23 2018-03-21 132.909 3,592,626 +10,027 1.39% 477,493,942
2018-03-21 2018-03-19 133.418 3,582,599 +786 1.38% 477,983,886
2018-03-14 2018-03-12 138.020 3,581,813 +33,601 1.38% 494,361,028
2018-03-12 2018-03-08 138.662 3,548,212 +13,549 1.38% 492,001,209
2018-03-08 2018-03-06 137.506 3,534,663 -779 1.38% 486,038,127
2018-03-07 2018-03-05 137.891 3,535,442 -1,558 1.38% 487,506,996
2018-02-09 2018-02-07 136.351 3,537,000 -389 1.38% 482,272,424
2018-02-07 2018-02-05 142.513 3,537,389 +787 1.38% 504,125,486
2018-02-02 2018-01-31 143.284 3,536,602 +1,557 1.38% 506,737,724
2018-01-30 2018-01-26 149.575 3,535,045 -1,168 1.38% 528,754,073
2018-01-29 2018-01-25 148.805 3,536,213 +779 1.38% 526,204,680
2018-01-26 2018-01-24 157.535 3,535,434 +779 1.38% 556,955,056
2018-01-25 2018-01-23 154.069 3,534,655 +1,558 1.38% 544,579,302
2018-01-24 2018-01-22 152.785 3,533,097 -1,558 1.38% 539,803,102
2018-01-23 2018-01-19 140.074 3,534,655 +779 1.38% 495,113,349
2018-01-22 2018-01-18 139.817 3,533,876 +779 1.38% 494,096,799
2018-01-18 2018-01-16 134.553 3,533,097 -779 1.38% 475,389,623
2018-01-17 2018-01-15 133.911 3,533,876 +779 1.38% 473,225,860
2018-01-12 2018-01-10 133.269 3,533,097 +6,231 1.38% 470,853,462
2018-01-11 2018-01-09 134.810 3,526,866 +1,557 1.38% 475,456,854
2018-01-09 2018-01-05 133.141 3,525,309 +1,558 1.38% 469,362,945
2018-01-05 2018-01-03 130.958 3,523,751 +1,558 1.37% 461,464,437
2018-01-04 2018-01-02 130.830 3,522,193 +2,336 1.37% 460,808,188
2017-12-29 2017-12-27 128.776 3,519,857 +779 1.37% 453,271,911
2017-12-18 2017-12-14 132.884 3,519,078 +1,558 1.37% 467,629,711
2017-12-08 2017-12-06 135.837 3,517,520 -1,558 1.37% 477,809,848
2017-12-07 2017-12-05 139.817 3,519,078 -779 1.37% 492,027,783
2017-12-01 2017-11-29 138.662 3,519,857 +779 1.37% 488,069,455
2017-11-29 2017-11-27 140.844 3,519,078 -3,894 1.37% 495,642,312
2017-11-24 2017-11-22 143.284 3,522,972 -1,558 1.37% 504,784,766
2017-11-23 2017-11-21 149.575 3,524,530 -779 1.38% 527,181,293
2017-11-22 2017-11-20 151.501 3,525,309 +2,337 1.38% 534,087,054
2017-11-21 2017-11-17 161.483 3,522,972 +1,558 1.37% 568,901,423
2017-11-20 2017-11-16 161.615 3,521,414 +86,858 1.37% 569,113,280
2017-11-17 2017-11-15 158.851 3,434,556 +1,519 1.37% 545,583,388
2017-11-09 2017-11-07 167.143 3,433,037 -1,519 1.37% 573,806,510
2017-11-07 2017-11-03 168.590 3,434,556 -1,520 1.37% 579,032,576
2017-10-25 2017-10-23 165.037 3,436,076 -760 1.37% 567,078,999
2017-10-19 2017-10-17 168.853 3,436,836 +760 1.37% 580,321,594
2017-10-12 2017-10-10 171.091 3,436,076 +1,520 1.37% 587,880,940
2017-10-09 2017-10-04 155.429 3,434,556 +760 1.37% 533,830,970
2017-10-04 2017-09-29 154.508 3,433,796 -7,924 1.37% 530,549,431
2017-10-03 2017-09-28 157.009 3,441,720 +7,924 1.38% 540,379,973
2017-09-29 2017-09-27 159.378 3,433,796 -6,404 1.37% 547,270,325
2017-09-28 2017-09-26 148.981 3,440,200 +760 1.38% 512,523,029
2017-09-27 2017-09-25 139.242 3,439,440 +1,519 1.38% 478,913,050
2017-09-26 2017-09-22 139.110 3,437,921 +760 1.38% 478,249,083
2017-09-25 2017-09-21 138.978 3,437,161 +1,520 1.37% 477,691,001
2017-09-22 2017-09-20 138.584 3,435,641 -6,079 1.37% 476,123,277
2017-09-15 2017-09-13 138.189 3,441,720 -9,118 1.38% 475,606,850
2017-09-13 2017-09-11 133.714 3,450,838 -1,520 1.38% 461,425,452
2017-09-11 2017-09-07 133.188 3,452,358 -759 1.38% 459,811,261
2017-09-08 2017-09-06 131.740 3,453,117 -1,520 1.38% 454,913,303
2017-09-07 2017-09-05 132.924 3,454,637 -1,520 1.38% 459,205,478
2017-09-04 2017-08-31 133.319 3,456,157 -2,279 1.38% 460,772,100
2017-09-01 2017-08-30 132.924 3,458,436 -6,079 1.38% 459,710,458
2017-08-31 2017-08-29 131.345 3,464,515 -1,520 1.39% 455,046,998
2017-08-30 2017-08-28 129.108 3,466,035 -3,039 1.39% 447,491,940
2017-08-29 2017-08-25 128.976 3,469,074 -1,520 1.39% 447,427,740
2017-08-28 2017-08-24 129.371 3,470,594 -5,318 1.39% 448,994,060
2017-08-24 2017-08-21 125.686 3,475,912 -3,040 1.39% 436,873,207
2017-08-22 2017-08-18 124.370 3,478,952 -3,039 1.39% 432,676,703
2017-08-14 2017-08-10 125.159 3,481,991 -2,279 1.39% 435,804,216
2017-08-09 2017-08-07 123.580 3,484,270 -2,280 1.39% 430,586,748
2017-08-08 2017-08-04 123.712 3,486,550 -4,559 1.39% 431,327,370
2017-08-02 2017-07-31 120.553 3,491,109 -2,279 1.40% 420,864,359
2017-07-27 2017-07-25 118.842 3,493,388 -2,280 1.40% 415,162,234
2017-07-25 2017-07-21 118.711 3,495,668 -2,279 1.40% 414,973,136
2017-07-21 2017-07-19 118.513 3,497,947 -760 1.40% 414,553,139
2017-07-18 2017-07-14 118.184 3,498,707 -2,280 1.40% 413,492,062
2017-07-17 2017-07-13 118.447 3,500,987 -2,279 1.40% 414,683,040
2017-07-12 2017-07-10 117.197 3,503,266 -3,040 1.40% 410,572,923
2017-06-26 2017-06-22 117.131 3,506,306 +10,866 1.40% 410,698,473
2017-06-23 2017-06-21 117.131 3,495,440 +4,483 1.40% 409,425,723
2017-06-15 2017-06-13 118.579 3,490,957 -3,039 1.40% 413,954,451
2017-06-07 2017-06-05 120.290 3,493,996 +760 1.40% 420,292,718
2017-05-25 2017-05-23 117.395 3,493,236 +10,789 1.40% 410,087,043
2017-05-24 2017-05-22 117.395 3,482,447 +1,520 1.39% 408,820,473
2017-05-23 2017-05-19 118.053 3,480,927 +5,699 1.39% 410,932,627
2017-05-22 2017-05-18 117.921 3,475,228 +1,519 1.39% 409,802,476
2017-05-19 2017-05-17 118.053 3,473,709 +1,520 1.39% 410,080,523
2017-05-15 2017-05-11 117.000 3,472,189 +4,711 1.39% 406,245,332
2017-04-27 2017-04-25 117.263 3,467,478 +5,774 1.39% 406,606,844
2017-04-25 2017-04-21 116.934 3,461,704 +43,463 1.38% 404,790,795
2017-04-20 2017-04-18 117.987 3,418,241 -1,100 1.37% 403,307,445
2017-04-11 2017-04-07 118.447 3,419,341 -760 1.37% 405,012,278
2017-03-15 2017-03-13 121.083 3,420,101 +37,276 1.37% 414,116,971
2017-02-28 2017-02-24 123.412 3,382,825 +752 1.37% 417,480,462
2017-02-20 2017-02-16 119.487 3,382,073 -752 1.37% 404,112,254
2017-02-13 2017-02-09 118.688 3,382,825 +6,012 1.37% 401,501,425
2017-02-10 2017-02-08 118.622 3,376,813 +752 1.37% 400,563,215
2017-01-17 2017-01-13 114.031 3,376,061 +3,683 1.37% 384,976,139
2017-01-09 2017-01-05 113.765 3,372,378 -1,504 1.36% 383,658,715
2017-01-06 2017-01-04 113.765 3,373,882 +4,059 1.36% 383,829,817
2017-01-05 2017-01-03 114.031 3,369,823 +2,405 1.36% 384,264,812
2017-01-04 2016-12-30 113.765 3,367,418 -752 1.36% 383,094,440
2017-01-03 2016-12-29 114.364 3,368,170 -751 1.36% 385,196,728
2016-12-30 2016-12-28 113.832 3,368,921 -752 1.36% 383,489,561
2016-12-28 2016-12-22 114.430 3,369,673 -751 1.36% 385,592,799
2016-12-23 2016-12-21 114.696 3,370,424 -752 1.36% 386,575,663
2016-12-22 2016-12-20 113.765 3,371,176 +9,996 1.36% 383,521,969
2016-12-21 2016-12-19 113.965 3,361,180 -752 1.36% 383,055,624
2016-12-20 2016-12-16 114.164 3,361,932 -4,509 1.36% 383,812,326
2016-12-19 2016-12-15 115.096 3,366,441 +5,425 1.36% 387,462,628
2016-12-16 2016-12-14 114.963 3,361,016 -15,031 1.36% 386,391,023
2016-12-15 2016-12-13 115.229 3,376,047 -15,031 1.37% 389,017,449
2016-12-13 2016-12-09 114.830 3,391,078 +7,741 1.37% 389,395,816
2016-12-08 2016-12-06 115.495 3,383,337 -751 1.37% 390,757,830
2016-12-07 2016-12-05 115.295 3,384,088 +25,552 1.37% 390,169,144
2016-12-06 2016-12-02 115.229 3,358,536 +10,522 1.36% 386,999,679
2016-12-02 2016-11-30 115.761 3,348,014 +12,025 1.35% 387,569,170
2016-12-01 2016-11-29 115.694 3,335,989 -74,404 1.35% 385,955,205
2016-11-30 2016-11-28 114.830 3,410,393 +18,038 1.38% 391,613,748
2016-11-29 2016-11-25 114.696 3,392,355 +31,565 1.37% 389,091,071
2016-11-28 2016-11-24 122.154 3,360,790 +26,304 1.36% 410,535,294
2016-11-25 2016-11-23 121.810 3,334,486 +112,778 1.35% 406,174,111
2016-11-23 2016-11-21 120.089 3,221,708 +2,924,027 1.35% 386,890,587
2016-10-27 2016-10-25 120.640 297,681 -727 0.12% 35,912,094
2016-10-26 2016-10-24 120.640 298,408 -726 0.12% 35,999,799
2016-10-25 2016-10-20 120.777 299,134 +726 0.13% 36,128,579
2016-10-24 2016-10-19 120.915 298,408 +1,737 0.12% 36,081,990
2016-10-20 2016-10-18 121.328 296,671 -9,724 0.12% 35,994,530
2016-10-18 2016-10-14 121.328 306,395 +726 0.13% 37,174,324
2016-10-14 2016-10-12 121.190 305,669 +726 0.13% 37,044,145
2016-10-13 2016-10-11 122.017 304,943 +726 0.13% 37,208,134
2016-10-04 2016-09-30 119.882 304,217 +727 0.13% 36,470,168
2016-10-03 2016-09-29 120.158 303,490 +726 0.13% 36,466,604
2016-09-29 2016-09-27 120.158 302,764 +1,452 0.13% 36,379,370
2016-09-27 2016-09-23 120.226 301,312 +726 0.13% 36,225,649
2016-09-26 2016-09-22 119.882 300,586 +1,452 0.13% 36,034,876
2016-09-23 2016-09-21 119.400 299,134 -10,325 0.13% 35,716,622
2016-09-21 2016-09-19 119.813 309,459 +2,179 0.13% 37,077,281
2016-09-20 2016-09-15 116.370 307,280 +145 0.13% 35,758,271
2016-09-19 2016-09-14 119.125 307,135 -18,879 0.13% 36,587,347
2016-09-15 2016-09-13 119.813 326,014 -28,319 0.14% 39,060,789
2016-09-13 2016-09-09 120.433 354,333 -21,784 0.15% 42,673,368
2016-09-12 2016-09-08 119.882 376,117 -48,651 0.16% 45,089,689
2016-09-09 2016-09-07 119.813 424,768 -15,975 0.18% 50,892,824
2016-09-08 2016-09-06 120.089 440,743 -20,332 0.18% 52,928,235
2016-09-07 2016-09-05 119.813 461,075 -44,293 0.19% 55,242,882
2016-09-06 2016-09-02 119.813 505,368 -13,071 0.21% 60,549,770
2016-09-05 2016-09-01 119.676 518,439 -2,178 0.22% 62,044,451
2016-09-02 2016-08-31 119.813 520,617 -7,261 0.22% 62,376,801
2016-09-01 2016-08-30 119.813 527,878 -35,581 0.22% 63,246,765
2016-08-31 2016-08-29 119.813 563,459 -5,809 0.24% 67,509,840
2016-08-29 2016-08-25 121.053 569,268 -2,178 0.24% 68,911,412
2016-08-26 2016-08-24 121.466 571,446 -2,179 0.24% 69,411,157
2016-08-24 2016-08-22 122.292 573,625 -35,580 0.24% 70,149,817
2016-08-23 2016-08-19 122.568 609,205 -10,166 0.25% 74,668,765
2016-08-22 2016-08-18 122.430 619,371 -27,593 0.26% 75,829,489
2016-08-19 2016-08-17 122.568 646,964 -56,638 0.27% 79,296,793
2016-08-18 2016-08-16 122.292 703,602 -2,905 0.29% 86,044,979
2016-08-17 2016-08-15 121.948 706,507 -2,178 0.30% 86,156,994
2016-08-16 2016-08-12 122.568 708,685 -16,701 0.30% 86,861,785
2016-08-15 2016-08-11 122.568 725,386 -3,631 0.30% 88,908,786
2016-08-12 2016-08-10 122.774 729,017 -5,809 0.31% 89,504,425
2016-08-11 2016-08-09 122.981 734,826 -10,165 0.31% 90,369,416
2016-08-10 2016-08-08 123.394 744,991 -18,880 0.31% 91,927,307
2016-08-09 2016-08-05 123.394 763,871 -5,083 0.32% 94,256,983
2016-08-08 2016-08-04 123.463 768,954 -24,688 0.32% 94,937,143
2016-08-05 2016-08-03 122.981 793,642 -36,307 0.33% 97,602,649
2016-08-04 2016-08-01 121.535 829,949 -10,892 0.35% 100,867,585
2016-08-03 2016-07-29 121.535 840,841 -3,574 0.35% 102,191,341
2016-06-29 2016-06-27 110.173 844,415 +3,631 0.35% 93,031,801
2016-06-27 2016-06-23 110.999 840,784 -1,452 0.35% 93,326,501
2016-05-13 2016-05-11 115.682 842,236 -1,452 0.35% 97,431,321
2016-03-14 2016-03-10 115.354 843,688 +726 0.35% 97,323,029
2016-03-11 2016-03-09 115.703 842,962 +10,186 0.35% 97,533,056
2016-03-10 2016-03-08 115.703 832,776 +718 0.35% 96,354,508
2016-02-22 2016-02-18 109.778 832,058 -718 0.35% 91,341,872
2016-02-05 2016-02-03 108.036 832,776 -5,021 0.35% 89,969,571
2016-01-19 2016-01-15 114.866 837,797 +6,111 0.35% 96,234,713
2016-01-18 2016-01-14 115.215 831,686 +3,532 0.35% 95,822,609
2016-01-14 2016-01-12 114.378 828,154 +718 0.35% 94,722,998
2016-01-13 2016-01-11 114.378 827,436 +972 0.35% 94,640,874
2016-01-12 2016-01-08 115.912 826,464 -10,646 0.35% 95,797,007
2016-01-11 2016-01-07 115.703 837,110 +717 0.35% 96,855,964
2016-01-08 2016-01-06 117.515 836,393 +717 0.35% 98,288,727
2016-01-07 2016-01-05 117.794 835,676 +718 0.35% 98,437,456
2016-01-06 2016-01-04 118.491 834,958 +12,081 0.35% 98,934,850
2015-12-30 2015-12-28 118.491 822,877 +2,152 0.35% 97,503,363
2015-12-23 2015-12-21 119.327 820,725 -10,043 0.35% 97,934,830
2015-12-22 2015-12-18 119.327 830,768 +7,891 0.35% 99,133,233
2015-12-07 2015-12-03 119.188 822,877 -21,432 0.35% 98,076,912
2015-12-03 2015-12-01 119.397 844,309 +24,461 0.36% 100,807,891
2015-12-01 2015-11-27 120.652 819,848 +6,046 0.35% 98,915,912
2015-11-30 2015-11-26 130.762 813,802 -31,564 0.34% 106,414,174
2015-11-27 2015-11-25 129.897 845,366 +26,574 0.36% 109,810,282
2015-11-26 2015-11-24 129.032 818,792 -6,242 0.36% 105,650,137
2015-11-25 2015-11-23 128.888 825,034 -14,567 0.36% 106,336,608
2015-11-24 2015-11-20 129.176 839,601 -1,387 0.37% 108,456,203
2015-11-19 2015-11-17 129.680 840,988 +2,081 0.37% 109,059,727
2015-11-18 2015-11-16 129.608 838,907 -2,081 0.37% 108,729,389
2015-11-12 2015-11-10 128.527 840,988 -4,544 0.37% 108,089,768
2015-11-11 2015-11-09 128.311 845,532 -8,324 0.37% 108,490,945
2015-11-03 2015-10-30 128.311 853,856 +10,404 0.37% 109,559,005
2015-10-19 2015-10-15 127.590 843,452 -2,774 0.37% 107,616,058
2015-10-13 2015-10-09 127.302 846,226 +2,081 0.37% 107,725,993
2015-10-12 2015-10-08 127.590 844,145 -4,162 0.37% 107,704,478
2015-10-09 2015-10-07 127.302 848,307 -694 0.37% 107,990,908
2015-10-08 2015-10-06 128.311 849,001 +766 0.37% 108,936,056
2015-10-07 2015-10-05 128.888 848,235 -2,774 0.37% 109,326,928
2015-09-25 2015-09-23 130.329 851,009 -2,081 0.37% 110,911,358
2015-09-24 2015-09-22 131.050 853,090 -4,162 0.37% 111,797,521
2015-09-22 2015-09-18 126.869 857,252 +1,996 0.38% 108,758,853
2015-09-04 2015-09-01 120.886 855,256 +13 0.37% 103,388,595
2015-08-28 2015-08-26 119.589 855,243 -13 0.37% 102,277,324
2015-08-19 2015-08-17 125.716 855,256 +13 0.37% 107,519,207
2015-08-14 2015-08-12 124.562 855,243 -13 0.37% 106,531,173
2015-08-11 2015-08-07 126.004 855,256 +13 0.37% 107,765,811
2015-08-10 2015-08-06 126.437 855,243 -13 0.37% 108,134,073
2015-08-07 2015-08-05 126.725 855,256 +13 0.37% 108,382,320
2015-07-31 2015-07-29 127.158 855,243 -284 0.37% 108,750,572
2015-07-27 2015-07-23 129.680 855,527 -694 0.37% 110,945,151
2015-07-22 2015-07-20 129.608 856,221 -6,242 0.38% 110,973,429
2015-07-21 2015-07-17 129.753 862,463 -11,098 0.38% 111,906,785
2015-07-20 2015-07-16 129.753 873,561 -2,775 0.38% 113,346,779
2015-07-17 2015-07-15 129.753 876,336 -2,081 0.38% 113,706,843
2015-07-16 2015-07-14 129.608 878,417 -10,404 0.38% 113,850,217
2015-07-15 2015-07-13 129.753 888,821 -15,260 0.39% 115,326,803
2015-07-06 2015-07-02 134.798 904,081 +4,162 0.40% 121,868,760
2015-06-30 2015-06-26 136.961 899,919 -4,855 0.39% 123,253,842
2015-06-16 2015-06-12 136.961 904,774 -1,104 0.40% 123,918,788
2015-06-10 2015-06-08 137.177 905,878 -694 0.40% 124,265,892
2015-06-09 2015-06-05 137.177 906,572 -21,502 0.40% 124,361,094
2015-06-08 2015-06-04 137.105 928,074 -6,243 0.41% 127,243,780
2015-06-05 2015-06-03 137.105 934,317 -4,162 0.41% 128,099,728
2015-06-03 2015-06-01 136.384 938,479 -36,081 0.41% 127,993,859
2015-06-02 2015-05-29 136.961 974,560 -694 0.43% 133,476,751
2015-05-29 2015-05-27 136.529 975,254 -415,206 0.43% 133,149,996
2015-05-28 2015-05-26 137.105 1,390,460 +20,128 0.61% 190,639,309
2015-05-27 2015-05-22 136.961 1,370,332 -22,890 0.60% 187,682,095
2015-05-26 2015-05-21 136.961 1,393,222 -3,468 0.61% 190,817,133
2015-05-22 2015-05-20 136.961 1,396,690 -6,243 0.61% 191,292,114
2015-05-21 2015-05-19 136.961 1,402,933 -48,919 0.61% 192,147,162
2015-04-23 2015-04-21 133.717 1,451,852 -329 0.64% 194,137,621
2015-04-21 2015-04-17 134.006 1,452,181 -694 0.64% 194,600,335
2015-03-25 2015-03-23 129.104 1,452,875 -694 0.64% 187,571,685
2015-03-13 2015-03-11 131.197 1,453,569 +15,325 0.64% 190,704,575
2015-03-12 2015-03-10 130.687 1,438,244 -37,057 0.64% 187,960,164
2015-03-11 2015-03-09 130.979 1,475,301 +200,321 0.65% 193,233,165
2015-03-10 2015-03-06 132.728 1,274,980 -686 0.56% 169,225,682
2015-03-06 2015-03-04 132.364 1,275,666 +686 0.57% 168,851,833
2015-02-09 2015-02-05 133.821 1,274,980 +686 0.56% 170,619,633
2015-01-27 2015-01-23 129.885 1,274,294 +2,744 0.56% 165,512,307
2015-01-22 2015-01-20 129.157 1,271,550 +686 0.56% 164,229,100
2015-01-12 2015-01-08 132.291 1,270,864 -2 0.56% 168,123,592
2015-01-07 2015-01-05 133.603 1,270,866 +2 0.56% 169,791,201
2015-01-06 2015-01-02 133.603 1,270,864 +407,201 0.56% 169,790,934
2015-01-05 2014-12-31 132.655 863,663 -407,201 0.38% 114,569,405
2015-01-02 2014-12-29 133.676 1,270,864 +407,204 0.56% 169,883,564
2014-12-30 2014-12-24 133.384 863,660 -10,976 0.38% 115,198,507
2014-12-19 2014-12-17 130.323 874,636 +686 0.39% 113,985,030
2014-12-16 2014-12-12 131.562 873,950 -37,742 0.39% 114,978,529
2014-12-15 2014-12-11 131.926 911,692 +15,791 0.40% 120,276,193
2014-12-12 2014-12-10 131.781 895,901 +51,449 0.40% 118,062,344
2014-12-11 2014-12-09 131.708 844,452 -29,498 0.37% 111,220,816
2014-12-05 2014-12-03 133.384 873,950 +10,290 0.39% 116,571,029
2014-12-04 2014-12-02 133.457 863,660 -10,976 0.38% 115,261,457
2014-12-01 2014-11-27 144.531 874,636 -8,232 0.39% 126,412,104
2014-11-28 2014-11-26 144.606 882,868 +27,576 0.39% 127,668,309
2014-11-27 2014-11-25 144.155 855,292 -1,330 0.39% 123,294,545
2014-11-26 2014-11-24 144.456 856,622 -1,993 0.39% 123,744,071
2014-11-21 2014-11-19 144.682 858,615 -6,646 0.39% 124,225,771
2014-11-20 2014-11-18 144.832 865,261 -7,310 0.40% 125,317,525
2014-11-17 2014-11-13 144.983 872,571 +24,976 0.40% 126,507,547
2014-11-06 2014-11-04 144.757 847,595 +665 0.39% 122,695,151
2014-11-04 2014-10-31 143.403 846,930 +5,883 0.39% 121,451,913
2014-10-31 2014-10-29 144.456 841,047 +527 0.38% 121,494,171
2014-10-20 2014-10-16 144.004 840,520 +665 0.38% 121,038,611
2014-10-17 2014-10-15 145.133 839,855 -665 0.38% 121,890,676
2014-10-15 2014-10-13 143.403 840,520 +6,656 0.38% 120,532,703
2014-10-14 2014-10-10 142.725 833,864 +580 0.38% 119,013,575
2014-10-13 2014-10-09 144.832 833,284 +7,897 0.38% 120,686,231
2014-10-07 2014-10-03 145.961 825,387 -259 0.38% 120,473,992
2014-09-29 2014-09-25 146.262 825,646 +259 0.38% 120,760,273
2014-09-26 2014-09-24 145.961 825,387 -259 0.38% 120,473,992
2014-09-25 2014-09-23 145.810 825,646 +8 0.38% 120,387,557
2014-09-24 2014-09-22 145.509 825,638 -1,127 0.38% 120,137,915
2014-09-16 2014-09-12 145.660 826,765 +49 0.38% 120,426,311
2014-09-15 2014-09-11 145.961 826,716 -29,367 0.38% 120,667,973
2014-09-12 2014-09-10 147.390 856,083 +6,830 0.39% 126,178,179
2014-09-11 2014-09-08 145.961 849,253 -1,329 0.39% 123,957,488
2014-09-08 2014-09-04 146.713 850,582 -1,329 0.39% 124,791,425
2014-09-03 2014-09-01 146.111 851,911 -14,389 0.39% 124,473,642
2014-09-01 2014-08-28 144.682 866,300 -664 0.40% 125,337,649
2014-08-29 2014-08-27 145.208 866,964 -1,329 0.40% 125,890,315
2014-08-25 2014-08-21 145.434 868,293 -1,329 0.40% 126,279,281
2014-08-13 2014-08-11 144.381 869,622 +1,329 0.40% 125,556,569
2014-08-07 2014-08-05 145.509 868,293 -665 0.40% 126,344,609
2014-08-04 2014-07-31 144.606 868,958 +9,646 0.40% 125,656,835
2014-07-28 2014-07-24 142.951 859,312 -664 0.39% 122,839,608
2014-07-25 2014-07-23 143.102 859,976 -665 0.39% 123,063,933
2014-07-24 2014-07-22 142.951 860,641 -664 0.39% 123,029,591
2014-07-21 2014-07-17 144.155 861,305 +664 0.39% 124,161,348
2014-07-10 2014-07-08 144.155 860,641 +665 0.39% 124,065,629
2014-07-02 2014-06-27 142.650 859,976 -665 0.39% 122,675,718
2014-06-30 2014-06-26 144.456 860,641 +1,329 0.39% 124,324,639
2014-06-25 2014-06-23 144.155 859,312 +665 0.39% 123,874,047
2014-06-24 2014-06-20 143.703 858,647 -28,485 0.39% 123,390,570
2014-06-23 2014-06-19 143.703 887,132 +19,213 0.41% 127,483,964
2014-06-20 2014-06-18 144.004 867,919 -665 0.40% 124,984,189
2014-06-18 2014-06-16 144.381 868,584 -1,329 0.40% 125,406,702
2014-06-17 2014-06-13 143.703 869,913 +665 0.40% 125,009,533
2014-06-13 2014-06-11 144.230 869,248 +664 0.40% 125,371,771
2014-06-11 2014-06-09 142.124 868,584 -664 0.40% 123,446,201
2014-06-06 2014-06-04 144.305 869,248 +664 0.40% 125,437,170
2014-05-30 2014-05-28 142.199 868,584 -1,329 0.40% 123,511,551
2014-05-19 2014-05-15 141.145 869,913 +1,329 0.40% 122,784,233
2014-05-12 2014-05-08 141.371 868,584 +665 0.40% 122,792,701
2014-05-08 2014-05-05 139.565 867,919 +9,587 0.40% 121,131,489
2014-05-07 2014-05-02 139.340 858,332 +2,635 0.39% 119,599,739
2014-05-05 2014-04-30 139.866 855,697 -24,849 0.39% 119,683,242
2014-05-02 2014-04-29 141.145 880,546 -3,987 0.40% 124,285,032
2014-04-30 2014-04-28 139.114 884,533 +1,329 0.40% 123,050,929
2014-04-29 2014-04-25 139.565 883,204 +3,323 0.40% 123,264,747
2014-04-28 2014-04-24 140.468 879,881 +1,309 0.40% 123,595,370
2014-04-25 2014-04-23 140.017 878,572 -29,575 0.40% 123,014,889
2014-04-24 2014-04-22 139.791 908,147 -22,983 0.42% 126,950,907
2014-04-23 2014-04-17 142.951 931,130 +5,471 0.43% 133,106,072
2014-04-22 2014-04-16 142.951 925,659 +41,790 0.42% 132,323,986
2014-04-15 2014-04-11 141.672 883,869 +1,330 0.40% 125,219,558
2014-04-14 2014-04-10 145.208 882,539 +664 0.40% 128,151,933
2014-04-11 2014-04-09 138.512 881,875 +665 0.40% 122,150,364
2014-04-10 2014-04-08 139.189 881,210 +1,329 0.40% 122,654,953
2014-04-09 2014-04-07 138.813 879,881 -9,304 0.40% 122,138,971
2014-04-08 2014-04-04 138.813 889,185 +4,652 0.41% 123,430,488
2014-04-07 2014-04-03 138.888 884,533 -24,589 0.40% 122,851,279
2014-04-04 2014-04-02 138.136 909,122 +665 0.42% 125,582,403
2014-04-03 2014-04-01 137.684 908,457 +21,266 0.42% 125,080,443
2014-04-02 2014-03-31 138.888 887,191 +7,974 0.41% 123,220,444
2014-04-01 2014-03-28 137.985 879,217 -664 0.40% 121,319,149
2014-03-31 2014-03-27 138.437 879,881 +1,329 0.40% 121,807,971
2014-03-28 2014-03-26 139.942 878,552 +8,639 0.40% 122,945,988
2014-03-27 2014-03-25 139.942 869,913 +2,658 0.40% 121,737,033
2014-03-26 2014-03-24 139.942 867,255 +5,317 0.40% 121,365,068
2014-03-25 2014-03-21 140.092 861,938 -1,329 0.39% 120,750,698
2014-03-24 2014-03-20 140.017 863,267 +664 0.39% 120,871,931
2014-03-20 2014-03-18 140.769 862,603 +1,330 0.39% 121,427,960
2014-03-19 2014-03-17 140.920 861,273 +5,981 0.39% 121,370,337
2014-03-18 2014-03-14 140.393 855,292 +1,329 0.39% 120,077,046
2014-03-17 2014-03-13 142.650 853,963 +1,329 0.39% 121,817,963
2014-03-13 2014-03-11 143.332 852,634 +9,637 0.39% 122,209,828
2014-03-12 2014-03-10 144.473 842,997 +2,631 0.39% 121,790,037
2014-03-11 2014-03-07 144.016 840,366 -2,631 0.39% 121,026,529
2014-03-10 2014-03-06 142.952 842,997 +658 0.39% 120,508,036
2014-03-06 2014-03-04 141.735 842,339 +1,315 0.39% 119,389,174
2014-03-05 2014-03-03 141.507 841,024 +1,315 0.39% 119,010,942
2014-02-27 2014-02-25 142.344 839,709 +658 0.39% 119,527,210
2014-02-26 2014-02-24 142.192 839,051 +6,575 0.39% 119,305,948
2014-02-24 2014-02-20 142.268 832,476 -657 0.38% 118,434,339
2014-02-21 2014-02-19 142.192 833,133 +4,603 0.39% 118,464,459
2014-02-20 2014-02-18 142.192 828,530 +3,287 0.38% 117,809,951
2014-02-06 2014-02-04 141.507 825,243 +658 0.38% 116,777,817
2014-02-05 2014-01-30 142.800 824,585 +1,315 0.38% 117,750,605
2014-01-28 2014-01-24 144.549 823,270 -1,315 0.38% 119,002,624
2014-01-24 2014-01-22 144.473 824,585 +2,630 0.38% 119,130,006
2014-01-15 2014-01-13 144.701 821,955 +658 0.38% 118,937,542
2014-01-10 2014-01-08 144.321 821,297 +657 0.38% 118,530,079
2014-01-08 2014-01-06 144.092 820,640 +1,973 0.38% 118,248,061
2014-01-07 2014-01-03 144.169 818,667 +658 0.38% 118,026,016
2014-01-02 2013-12-27 144.929 818,009 -3,946 0.38% 118,553,153
2013-12-27 2013-12-20 144.929 821,955 +3,946 0.38% 119,125,043
2013-12-19 2013-12-17 143.332 818,009 +52,605 0.38% 117,246,954
2013-12-18 2013-12-16 142.952 765,404 -11,179 0.35% 109,415,968
2013-12-17 2013-12-13 142.952 776,583 +26,303 0.36% 111,014,028
2013-12-13 2013-12-11 142.039 750,280 -50,072 0.35% 106,569,364
2013-12-12 2013-12-10 143.484 800,352 +55,308 0.37% 114,837,853
2013-12-11 2013-12-09 143.712 745,044 -51,926 0.34% 107,071,986
2013-12-10 2013-12-06 142.952 796,970 +7,891 0.37% 113,928,388
2013-12-09 2013-12-05 143.332 789,079 +5,260 0.36% 113,100,356
2013-12-06 2013-12-04 143.408 783,819 +658 0.36% 112,406,029
2013-12-05 2013-12-03 144.016 783,161 -2,628 0.36% 112,788,068
2013-12-04 2013-12-02 143.864 785,789 -46,783 0.36% 113,047,043
2013-12-03 2013-11-29 143.560 832,572 +117,800 0.38% 119,524,221
2013-11-29 2013-11-27 151.164 714,772 -2,630 0.33% 108,047,828
2013-11-28 2013-11-26 150.860 717,402 -1,315 0.33% 108,227,190
2013-11-27 2013-11-25 150.556 718,717 -658 0.33% 108,206,971
2013-11-26 2013-11-22 149.795 719,375 +6,576 0.33% 107,759,036
2013-11-22 2013-11-20 153.934 712,799 +7,475 0.33% 109,723,939
2013-11-21 2013-11-19 153.780 705,324 -9,068 0.33% 108,464,383
2013-11-20 2013-11-18 153.316 714,392 -60,329 0.34% 109,527,955
2013-11-18 2013-11-14 150.228 774,721 -6,477 0.36% 116,385,082
2013-11-13 2013-11-11 152.004 781,198 -2,495 0.37% 118,745,181
2013-11-11 2013-11-07 151.309 783,693 +58,920 0.37% 118,579,931
2013-11-08 2013-11-06 151.464 724,773 -40,138 0.34% 109,776,698
2013-11-07 2013-11-05 151.155 764,911 +33,680 0.36% 115,619,942
2013-11-06 2013-11-04 151.927 731,231 +3,238 0.34% 111,093,549
2013-11-04 2013-10-31 148.221 727,993 -1,943 0.34% 107,904,010
2013-11-01 2013-10-30 148.993 729,936 -648 0.34% 108,755,504
2013-10-31 2013-10-29 148.916 730,584 -3,238 0.34% 108,795,652
2013-10-30 2013-10-28 148.530 733,822 -648 0.34% 108,994,592
2013-10-29 2013-10-25 148.221 734,470 -647 0.34% 108,864,039
2013-10-25 2013-10-23 148.839 735,117 -2,591 0.34% 109,413,938
2013-10-23 2013-10-21 147.912 737,708 +2,572 0.35% 109,116,180
2013-10-22 2013-10-18 148.221 735,136 -10,992 0.34% 108,962,755
2013-10-18 2013-10-16 147.449 746,128 +5,829 0.35% 110,016,002
2013-10-17 2013-10-15 146.446 740,299 -648 0.35% 108,413,570
2013-10-16 2013-10-11 145.133 740,947 +1,276 0.35% 107,536,067
2013-10-15 2013-10-10 143.744 739,671 -1,295 0.35% 106,323,049
2013-10-11 2013-10-09 145.288 740,966 -628 0.35% 107,653,227
2013-10-07 2013-10-03 146.832 741,594 +25,072 0.35% 108,889,468
2013-09-27 2013-09-25 145.905 716,522 -2,591 0.34% 104,544,331
2013-09-23 2013-09-18 144.284 719,113 +648 0.34% 103,756,567
2013-09-19 2013-09-17 143.821 718,465 -42,102 0.34% 103,330,285
2013-09-17 2013-09-13 141.737 760,567 +1,295 0.36% 107,800,136
2013-09-16 2013-09-12 142.354 759,272 +746 0.36% 108,085,505
2013-09-13 2013-09-11 142.045 758,526 -3,984 0.36% 107,745,080
2013-09-11 2013-09-09 141.582 762,510 +11,010 0.36% 107,957,801
2013-09-10 2013-09-06 142.200 751,500 +1,943 0.35% 106,863,099
2013-09-09 2013-09-05 142.200 749,557 -22,478 0.35% 106,586,805
2013-09-06 2013-09-04 141.505 772,035 +44,042 0.36% 109,246,771
2013-09-04 2013-09-02 141.582 727,993 +40,804 0.34% 103,070,810
2013-08-28 2013-08-26 140.501 687,189 +11,229 0.32% 96,550,992
2013-08-27 2013-08-23 140.501 675,960 -9,934 0.32% 94,973,302
2013-08-26 2013-08-22 140.501 685,894 +23,067 0.32% 96,369,043
2013-08-16 2013-08-13 138.417 662,827 -648 0.31% 91,746,527
2013-08-15 2013-08-12 139.961 663,475 +13,601 0.31% 92,860,608
2013-08-12 2013-08-08 138.031 649,874 -18,806 0.30% 89,702,765
2013-08-08 2013-08-06 139.729 668,680 +3,238 0.31% 93,434,241
2013-08-07 2013-08-05 139.807 665,442 -14,225 0.31% 93,033,169
2013-08-06 2013-08-02 139.729 679,667 -2,988 0.32% 94,969,448
2013-08-05 2013-08-01 139.807 682,655 +3,238 0.32% 95,439,659
2013-08-02 2013-07-31 139.807 679,417 +8,420 0.32% 94,986,966
2013-08-01 2013-07-30 140.038 670,997 +38,837 0.31% 93,965,194
2013-07-30 2013-07-26 137.413 632,160 -648 0.30% 86,867,269
2013-07-29 2013-07-25 138.649 632,808 +2,591 0.30% 87,737,943
2013-07-26 2013-07-24 137.336 630,217 +1,295 0.30% 86,551,623
2013-07-22 2013-07-18 136.178 628,922 -57,715 0.30% 85,645,495
2013-07-17 2013-07-15 148.231 686,637 +78,465 0.32% 101,780,914
2013-07-16 2013-07-12 147.084 608,172 +34,881 0.29% 89,452,673
2013-07-15 2013-07-11 147.248 573,291 +1,221 0.29% 84,416,119
2013-07-12 2013-07-10 145.610 572,070 -8,547 0.28% 83,299,328
2013-07-08 2013-07-04 147.412 580,617 +610 0.29% 85,589,960
2013-07-05 2013-07-03 144.218 580,007 -4,884 0.29% 83,647,538
2013-07-03 2013-06-28 144.136 584,891 +83,122 0.29% 84,303,999
2013-07-02 2013-06-27 144.136 501,769 +61,121 0.25% 72,323,105
2013-06-28 2013-06-26 144.136 440,648 +44,412 0.22% 63,513,353
2013-06-27 2013-06-25 144.710 396,236 +2,509 0.20% 57,339,124
2013-06-26 2013-06-24 144.136 393,727 +43,891 0.20% 56,750,336
2013-06-25 2013-06-21 144.382 349,836 +26,231 0.17% 50,510,001
2013-06-24 2013-06-20 145.037 323,605 +14,042 0.16% 46,934,733
2013-06-20 2013-06-18 146.266 309,563 +12,821 0.15% 45,278,400
2013-06-18 2013-06-14 144.218 296,742 -84,321 0.15% 42,795,583
2013-06-17 2013-06-13 143.972 381,063 +98,296 0.19% 54,862,580
2013-06-14 2013-06-11 145.938 282,767 +43,348 0.14% 41,266,439
2013-06-11 2013-06-07 146.593 239,419 +9,158 0.12% 35,097,179
2013-06-10 2013-06-06 146.593 230,261 +38,464 0.11% 33,754,679
2013-06-07 2013-06-05 147.494 191,797 +44,658 0.10% 28,288,902
2013-06-06 2013-06-04 146.921 147,139 +14,043 0.07% 21,617,766
2013-06-05 2013-06-03 147.084 133,096 +18,316 0.07% 19,576,358
2013-06-04 2013-05-31 148.231 114,780 +40,969 0.06% 17,013,958
2013-06-03 2013-05-30 151.507 73,811 -18,469 0.04% 11,182,873
2013-05-31 2013-05-29 152.326 92,280 +86,085 0.05% 14,056,626
2013-05-30 2013-05-28 149.050 6,195 -48,685 0.00% 923,365
2013-05-29 2013-05-27 148.559 54,880 -370,594 0.03% 8,152,897
2013-05-28 2013-05-24 149.132 425,474 +6,716 0.21% 63,451,741
2013-05-27 2013-05-23 149.869 418,758 +159,627 0.21% 62,758,821
2013-05-24 2013-05-22 149.869 259,131 +3,664 0.13% 38,835,690
2013-05-23 2013-05-21 149.869 255,467 -6,021 0.13% 38,286,571
2013-05-22 2013-05-20 150.278 261,488 +17,705 0.13% 39,296,005
2013-05-21 2013-05-16 150.524 243,783 +12,821 0.12% 36,695,220
2013-05-20 2013-05-15 150.688 230,962 +15,264 0.11% 34,803,180
2013-05-16 2013-05-14 151.015 215,698 +18,316 0.11% 32,573,738
2013-05-15 2013-05-13 151.015 197,382 +23,052 0.10% 29,807,739
2013-05-14 2013-05-10 151.425 174,330 +31,681 0.09% 26,397,914
2013-05-10 2013-05-08 151.343 142,649 -25,032 0.07% 21,588,937
2013-05-09 2013-05-07 151.589 167,681 -3,053 0.08% 25,418,554
2013-05-03 2013-04-30 151.753 170,734 +1,221 0.08% 25,909,319
2013-05-02 2013-04-29 152.162 169,513 -13,234 0.08% 25,793,441
2013-04-30 2013-04-26 151.916 182,747 +4,166 0.09% 27,762,255
2013-04-29 2013-04-25 152.326 178,581 -180,718 0.09% 27,202,497
2013-04-26 2013-04-24 150.442 359,299 +108,065 0.18% 54,053,738
2013-04-25 2013-04-23 159.615 251,234 -51,896 0.13% 40,100,596
2013-04-24 2013-04-22 159.615 303,130 +22,255 0.15% 48,383,951
2013-04-22 2013-04-18 158.059 280,875 -29,306 0.14% 44,394,684
2013-04-19 2013-04-17 156.421 310,181 -15,874 0.15% 48,518,697
2013-04-18 2013-04-16 156.912 326,055 +22,225 0.16% 51,161,932
2013-04-17 2013-04-15 156.830 303,830 -10,379 0.15% 47,649,682
2013-04-15 2013-04-11 155.602 314,209 -14,653 0.16% 48,891,436
2013-04-12 2013-04-10 156.339 328,862 +8,547 0.16% 51,413,858
2013-04-11 2013-04-09 156.257 320,315 +1,832 0.16% 50,051,399
2013-04-10 2013-04-08 155.602 318,483 +7,326 0.16% 49,556,477
2013-04-09 2013-04-05 156.093 311,157 +7,327 0.15% 48,569,434
2013-04-08 2013-04-03 154.946 303,830 -83,033 0.15% 47,077,388
2013-04-03 2013-03-28 155.274 386,863 +46,401 0.19% 60,069,788
2013-04-02 2013-03-27 154.865 340,462 +15,874 0.17% 52,725,505
2013-03-28 2013-03-26 154.619 324,588 -7,327 0.16% 50,187,437
2013-03-27 2013-03-25 153.309 331,915 +13,432 0.17% 50,885,412
2013-03-26 2013-03-22 153.800 318,483 +13,432 0.16% 48,982,665
2013-03-21 2013-03-19 153.800 305,051 +610 0.15% 46,916,825
2013-03-19 2013-03-15 154.291 304,441 +61,252 0.15% 46,972,601
2013-03-18 2013-03-14 153.964 243,189 -2,443 0.12% 37,442,285
2013-03-13 2013-03-11 155.602 245,632 -2,442 0.12% 38,220,742
2013-03-11 2013-03-07 156.666 248,074 -38,539 0.12% 38,864,832
2013-03-07 2013-03-05 157.240 286,613 -1,832 0.14% 45,066,900
2013-03-06 2013-03-04 157.813 288,445 +6,716 0.14% 45,520,319
2013-03-05 2013-03-01 157.076 281,729 -8,547 0.14% 44,252,797
2013-03-04 2013-02-28 157.158 290,276 -8,059 0.14% 45,619,096
2013-02-22 2013-02-20 153.145 298,335 -51,285 0.15% 45,688,446
2013-02-21 2013-02-19 152.817 349,620 -131,265 0.17% 53,427,946
2013-02-19 2013-02-15 153.145 480,885 -3,052 0.24% 73,645,024
2013-02-18 2013-02-14 153.145 483,937 +88,545 0.24% 74,112,422
2013-02-15 2013-02-08 152.490 395,392 -1,760 0.20% 60,293,171
2013-02-14 2013-02-07 152.490 397,152 -9,769 0.20% 60,561,553
2013-02-07 2013-02-05 152.572 406,921 +1,222 0.20% 62,084,549
2013-02-06 2013-02-04 152.490 405,699 -2,443 0.20% 61,864,881
2013-02-04 2013-01-31 152.326 408,142 -2,442 0.20% 62,170,563
2013-01-30 2013-01-28 151.179 410,584 +4,274 0.20% 62,071,793
2013-01-29 2013-01-25 151.343 406,310 -2,442 0.20% 61,492,202
2013-01-24 2013-01-22 152.326 408,752 -9,158 0.20% 62,263,482
2013-01-23 2013-01-21 152.653 417,910 -7,937 0.21% 63,795,382
2013-01-22 2013-01-18 152.326 425,847 -4,884 0.21% 64,867,492
2013-01-18 2013-01-16 152.326 430,731 -6,716 0.21% 65,611,451
2013-01-16 2013-01-14 152.981 437,447 +305 0.22% 66,921,071
2013-01-15 2013-01-11 153.554 437,142 +47,622 0.22% 67,125,012
2013-01-14 2013-01-10 153.554 389,520 +59,809 0.19% 59,812,452
2013-01-11 2013-01-09 153.309 329,711 +3,664 0.16% 50,547,520
2013-01-09 2013-01-07 153.554 326,047 -7,304 0.16% 50,065,903
2013-01-08 2013-01-04 153.390 333,351 +2,442 0.17% 51,132,863
2013-01-07 2013-01-03 152.572 330,909 +4,794 0.16% 50,487,284
2013-01-02 2012-12-27 152.326 326,115 -60,442 0.16% 49,675,734
2012-12-28 2012-12-24 152.653 386,557 +1,221 0.19% 59,009,240
2012-12-27 2012-12-20 152.490 385,336 +4,884 0.19% 58,759,735
2012-12-21 2012-12-19 153.145 380,452 -611 0.19% 58,264,235
2012-12-20 2012-12-18 152.408 381,063 -3,663 0.19% 58,076,940
2012-12-19 2012-12-17 151.507 384,726 -122,106 0.19% 58,288,628
2012-12-18 2012-12-14 150.688 506,832 -144,697 0.25% 76,373,452
2012-12-17 2012-12-13 150.688 651,529 +147,139 0.32% 98,177,540
2012-12-14 2012-12-12 150.770 504,390 +96,464 0.25% 76,046,779
2012-12-04 2012-11-30 115.882 407,926 -611 0.20% 47,271,393
2012-11-28 2012-11-26 115.309 408,537 +1,221 0.20% 47,107,995
2012-11-27 2012-11-23 115.309 407,316 +8,548 0.20% 46,967,203
2012-11-26 2012-11-22 114.654 398,768 +610 0.20% 45,720,283
2012-11-21 2012-11-19 113.999 398,158 +9,769 0.20% 45,389,485
2012-11-16 2012-11-14 120.231 388,389 +9,286 0.19% 46,696,444
2012-11-12 2012-11-08 119.140 379,103 +596 0.19% 45,166,482
2012-11-09 2012-11-07 121.825 378,507 +11,919 0.19% 46,111,711
2012-11-06 2012-11-02 122.161 366,588 +41,803 0.19% 44,782,705
2012-11-02 2012-10-31 120.147 324,785 +596 0.17% 39,022,014
2012-10-31 2012-10-29 120.483 324,189 -1,788 0.17% 39,059,206
2012-10-25 2012-10-22 120.818 325,977 +1,192 0.17% 39,384,030
2012-10-24 2012-10-19 123.335 324,785 -596 0.17% 40,057,515
2012-10-22 2012-10-18 123.335 325,381 +1,192 0.17% 40,131,022
2012-10-19 2012-10-17 123.503 324,189 -2,980 0.17% 40,038,407
2012-10-18 2012-10-16 123.252 327,169 +596 0.17% 40,324,096
2012-10-17 2012-10-15 123.335 326,573 +2,384 0.17% 40,278,038
2012-10-16 2012-10-12 123.335 324,189 +3,576 0.17% 39,984,007
2012-10-12 2012-10-10 122.496 320,613 +1,192 0.16% 39,273,959
2012-10-03 2012-09-27 113.267 319,421 -6,556 0.16% 36,179,948
2012-09-20 2012-09-18 114.106 325,977 +4,768 0.17% 37,196,028
2012-09-17 2012-09-13 111.254 321,209 -7,747 0.16% 35,735,670
2012-09-05 2012-09-03 104.961 328,956 -596 0.17% 34,527,555
2012-08-29 2012-08-27 106.136 329,552 -1,788 0.17% 34,977,211
2012-08-16 2012-08-14 108.233 331,340 +1,192 0.17% 35,861,981
2012-07-31 2012-07-27 109.240 330,148 +9,559 0.17% 36,065,367
2012-07-23 2012-07-19 106.387 320,589 +595 0.16% 34,106,611
2012-07-16 2012-07-12 99.340 319,994 -18,091 0.16% 31,788,076
2012-07-12 2012-07-10 100.430 338,085 +17,496 0.17% 33,953,985
2012-07-09 2012-07-05 103.367 320,589 -11,323 0.16% 33,138,285
2012-07-06 2012-07-04 100.850 331,912 -10,727 0.17% 33,473,269
2012-07-03 2012-06-28 98.501 342,639 -9,647 0.17% 33,750,141
2012-06-28 2012-06-26 97.158 352,286 +684 0.18% 34,227,458
2012-06-26 2012-06-22 100.514 351,602 -1,788 0.18% 35,341,002
2012-06-25 2012-06-21 101.269 353,390 -1,192 0.18% 35,787,571
2012-06-19 2012-06-15 98.584 354,582 -6,555 0.18% 34,956,283
2012-06-18 2012-06-14 95.900 361,137 +6,555 0.18% 34,632,905
2012-06-14 2012-06-12 95.984 354,582 -596 0.18% 34,034,033
2012-06-08 2012-06-06 94.893 355,178 -596 0.18% 33,703,838
2012-06-05 2012-06-01 99.004 355,774 -1,191 0.18% 35,223,046
2012-05-31 2012-05-29 99.927 356,965 +596 0.18% 35,670,410
2012-05-29 2012-05-25 95.312 356,369 -3,576 0.18% 33,966,355
2012-05-28 2012-05-24 92.292 359,945 +3,576 0.18% 33,219,993
2012-05-25 2012-05-23 91.956 356,369 -2,384 0.18% 32,770,357
2012-05-24 2012-05-22 93.299 358,753 +3,575 0.18% 33,471,180
2012-05-23 2012-05-21 93.634 355,178 -22,049 0.18% 33,256,838
2012-05-22 2012-05-18 94.641 377,227 +30,988 0.19% 35,701,180
2012-05-18 2012-05-16 95.984 346,239 +2,980 0.18% 33,233,242
2012-05-16 2012-05-14 100.095 343,259 +596 0.18% 34,358,412
2012-05-14 2012-05-10 101.941 342,663 -14,302 0.17% 34,931,255
2012-05-11 2012-05-09 102.360 356,965 -19,666 0.18% 36,538,959
2012-05-10 2012-05-08 105.716 376,631 +13,706 0.19% 39,815,971
2012-05-09 2012-05-07 105.716 362,925 -14,302 0.19% 38,367,026
2012-05-08 2012-05-04 108.820 377,227 -5,960 0.19% 41,050,027
2012-05-07 2012-05-03 109.660 383,187 +158 0.20% 42,020,097
2012-05-04 2012-05-02 109.660 383,029 +17,720 0.20% 42,002,771
2012-05-03 2012-04-30 109.072 365,309 +17,879 0.19% 39,845,054
2012-05-02 2012-04-27 109.827 347,430 +1,191 0.18% 38,157,302
2012-04-30 2012-04-26 109.240 346,239 +4,768 0.18% 37,823,148
2012-04-26 2012-04-24 109.324 341,471 -37,106 0.17% 37,330,941
2012-04-25 2012-04-23 112.428 378,577 +28,763 0.19% 42,562,754
2012-04-24 2012-04-20 112.932 349,814 -20,262 0.18% 39,505,080
2012-04-23 2012-04-19 113.603 370,076 +22,488 0.19% 42,041,702
2012-04-20 2012-04-18 112.764 347,588 +6,117 0.18% 39,195,368
2012-04-19 2012-04-17 112.764 341,471 -23,838 0.17% 38,505,591
2012-04-18 2012-04-16 114.610 365,309 +17,000 0.19% 41,867,957
2012-04-17 2012-04-13 113.687 348,309 -909 0.18% 39,598,131
2012-04-16 2012-04-12 111.925 349,218 -596 0.18% 39,086,173
2012-04-13 2012-04-11 112.093 349,814 +1,034 0.18% 39,211,580
2012-04-12 2012-04-10 111.841 348,780 -1,192 0.18% 39,007,887
2012-04-11 2012-04-05 112.428 349,972 +6,117 0.18% 39,346,744
2012-04-10 2012-04-03 114.106 343,855 -14,898 0.18% 39,236,021
2012-04-05 2012-04-02 112.512 358,753 -10,131 0.18% 40,364,076
2012-04-03 2012-03-30 113.771 368,884 -10,131 0.19% 41,968,187
2012-04-02 2012-03-29 116.120 379,015 +30,989 0.19% 44,011,198
2012-03-30 2012-03-28 117.295 348,026 +13,706 0.18% 40,821,557
2012-03-29 2012-03-27 120.399 334,320 +12,515 0.17% 40,251,768
2012-03-28 2012-03-26 119.308 321,805 -921 0.16% 38,393,976
2012-03-27 2012-03-23 118.805 322,726 +1,517 0.16% 38,341,395
2012-03-26 2012-03-22 122.580 321,209 +596 0.16% 39,373,917
2012-03-23 2012-03-21 122.832 320,613 -21,025 0.16% 39,381,559
2012-03-22 2012-03-20 123.755 341,638 -35,937 0.17% 42,279,407
2012-03-21 2012-03-19 124.174 377,575 +26,817 0.19% 46,885,186
2012-03-20 2012-03-16 126.440 350,758 +11,919 0.18% 44,349,787
2012-03-19 2012-03-15 119.979 338,839 -596 0.17% 40,653,705
2012-03-15 2012-03-13 123.677 339,435 -1,192 0.17% 41,980,255
2012-03-14 2012-03-12 123.086 340,627 +20,675 0.17% 41,926,247
2012-03-13 2012-03-09 123.846 319,952 -592 0.16% 39,624,717
2012-03-12 2012-03-08 124.437 320,544 -592 0.16% 39,887,587
2012-03-09 2012-03-07 126.380 321,136 +592 0.16% 40,585,225
2012-03-06 2012-03-02 135.166 320,544 -592 0.16% 43,326,639
2012-03-05 2012-03-01 134.744 321,136 -1,184 0.16% 43,271,012
2012-02-22 2012-02-20 138.038 322,320 -4,735 0.17% 44,492,487
2012-02-20 2012-02-16 134.997 327,055 +449 0.17% 44,151,447
2012-02-17 2012-02-15 136.011 326,606 -4,143 0.17% 44,421,928
2012-02-14 2012-02-10 137.024 330,749 -22,491 0.17% 45,320,716
2012-02-13 2012-02-09 136.602 353,240 +23,675 0.18% 48,253,327
2012-02-10 2012-02-08 136.856 329,565 +9,244 0.17% 45,102,796
2012-02-09 2012-02-07 137.700 320,321 -366 0.16% 44,108,307
2012-01-30 2012-01-26 138.207 320,687 -592 0.16% 44,321,253
2012-01-18 2012-01-16 131.449 321,279 -8,286 0.16% 42,231,772
2012-01-17 2012-01-13 131.618 329,565 -5,327 0.17% 43,376,640
2012-01-16 2012-01-12 130.858 334,892 +5,327 0.17% 43,823,147
2012-01-12 2012-01-10 126.803 329,565 -592 0.17% 41,789,690
2012-01-10 2012-01-06 127.056 330,157 +7,694 0.17% 41,948,431
2012-01-09 2012-01-05 126.718 322,463 -1,184 0.17% 40,861,897
2011-12-29 2011-12-23 124.860 323,647 -7,694 0.17% 40,410,422
2011-12-22 2011-12-20 121.903 331,341 -592 0.17% 40,391,398
2011-12-19 2011-12-15 120.044 331,933 -592 0.17% 39,846,656
2011-12-15 2011-12-13 121.649 332,525 +592 0.17% 40,451,457
2011-12-09 2011-12-07 121.311 331,933 +1,184 0.17% 40,267,275
2011-12-07 2011-12-05 122.410 330,749 -592 0.17% 40,486,879
2011-12-05 2011-12-01 123.930 331,341 +5,216 0.17% 41,063,188
2011-12-02 2011-11-30 121.565 326,125 +1,887 0.17% 39,645,350
2011-12-01 2011-11-29 127.340 324,238 +1,775 0.17% 41,288,566
2011-11-30 2011-11-28 126.469 322,463 +10,853 0.17% 40,781,671
2011-11-25 2011-11-23 128.908 311,610 -574 0.16% 40,169,055
2011-11-22 2011-11-18 132.392 312,184 -574 0.17% 41,330,698
2011-11-09 2011-11-07 130.563 312,758 -574 0.17% 40,834,625
2011-11-08 2011-11-04 129.431 313,332 +574 0.17% 40,554,782
2011-11-04 2011-11-02 130.824 312,758 +574 0.17% 40,916,349
2011-11-03 2011-11-01 132.044 312,184 +1,722 0.17% 41,221,933
2011-10-27 2011-10-25 126.731 310,462 -574 0.16% 39,345,037
2011-10-24 2011-10-20 125.598 311,036 +574 0.16% 39,065,594
2011-10-21 2011-10-19 127.079 310,462 +574 0.16% 39,453,202
2011-10-18 2011-10-14 127.515 309,888 -1,148 0.16% 39,515,215
2011-10-14 2011-10-12 126.905 311,036 +633 0.16% 39,471,963
2011-10-10 2011-10-06 118.456 310,403 +1,722 0.16% 36,769,128
2011-10-06 2011-10-03 123.595 308,681 -3,444 0.16% 38,151,429
2011-10-04 2011-09-30 125.424 312,125 +3,444 0.17% 39,147,998
2011-09-16 2011-09-14 144.412 308,681 -574 0.16% 44,577,216
2011-08-23 2011-08-19 150.161 309,255 -574 0.16% 46,437,893
2011-08-19 2011-08-17 152.338 309,829 +574 0.16% 47,198,738
2011-07-12 2011-07-08 165.490 309,255 -574 0.16% 51,178,652
2011-07-11 2011-07-07 162.964 309,829 -574 0.16% 50,491,046
2011-06-24 2011-06-22 165.490 310,403 +574 0.16% 51,368,635
2011-06-21 2011-06-17 167.145 309,829 -5,741 0.16% 51,786,380
2011-05-27 2011-05-25 166.361 315,570 -1,148 0.17% 52,498,584
2011-05-25 2011-05-23 166.622 316,718 +574 0.17% 52,772,325
2011-05-16 2011-05-12 170.281 316,144 -574 0.17% 53,833,203
2011-05-06 2011-05-04 168.103 316,718 -1,722 0.17% 53,241,290
2011-05-05 2011-05-03 170.716 318,440 +2,839 0.17% 54,362,848
2011-05-03 2011-04-28 168.190 315,601 -1,148 0.17% 53,081,007
2011-04-12 2011-04-08 169.932 316,749 -1,149 0.17% 53,825,867
2011-04-04 2011-03-31 167.232 317,898 +1,149 0.17% 53,162,762
2011-03-23 2011-03-21 162.006 316,749 -1,149 0.17% 51,315,281
2011-03-22 2011-03-18 161.135 317,898 -4,948 0.17% 51,224,536
2011-03-09 2011-03-07 170.734 322,846 +1,148 0.17% 55,120,881
2011-03-08 2011-03-04 170.734 321,698 +2,748 0.17% 54,924,878
2011-02-28 2011-02-24 168.622 318,950 +568 0.17% 53,782,022
2011-02-24 2011-02-22 172.142 318,382 +1,136 0.17% 54,807,043
2011-02-23 2011-02-21 174.607 317,246 +3,409 0.17% 55,393,249
2011-02-22 2011-02-18 174.255 313,837 +1,705 0.17% 54,687,535
2011-02-16 2011-02-14 175.311 312,132 +2,272 0.17% 54,720,070
2011-02-15 2011-02-11 173.198 309,860 -1,136 0.17% 53,667,285
2011-02-14 2011-02-10 174.343 310,996 +568 0.17% 54,219,848
2011-02-09 2011-02-07 176.015 310,428 +568 0.17% 54,639,900
2011-02-08 2011-02-02 176.367 309,860 -568 0.17% 54,649,004
2011-01-17 2011-01-13 176.895 310,428 -568 0.17% 54,913,100
2011-01-13 2011-01-11 174.431 310,996 +1,136 0.17% 54,247,218
2011-01-11 2011-01-07 177.775 309,860 -568 0.17% 55,085,323
2011-01-10 2011-01-06 179.535 310,428 +568 0.17% 55,732,698
2011-01-04 2010-12-31 181.647 309,860 +795 0.17% 56,285,201
2011-01-03 2010-12-29 177.423 309,065 +568 0.17% 54,835,192
2010-12-23 2010-12-21 170.734 308,497 -3,977 0.17% 52,671,015
2010-12-22 2010-12-20 170.294 312,474 +3,409 0.17% 53,212,525
2010-12-21 2010-12-17 168.094 309,065 +568 0.17% 51,951,992
2010-12-16 2010-12-14 166.598 308,497 -6,818 0.17% 51,394,965
2010-12-15 2010-12-13 163.958 315,315 +1,137 0.17% 51,698,328
2010-12-13 2010-12-09 166.334 314,178 +2,272 0.17% 52,258,458
2010-12-10 2010-12-08 165.630 311,906 +1,705 0.17% 51,660,947
2010-12-09 2010-12-07 170.470 310,201 +1,704 0.17% 52,880,046
2010-12-08 2010-12-06 169.062 308,497 -4,244 0.17% 52,155,165
2010-12-07 2010-12-03 172.318 312,741 -2,272 0.17% 53,891,035
2010-12-06 2010-12-02 169.942 315,013 -12,760 0.17% 53,534,009
2010-12-03 2010-12-01 167.830 327,773 +19,276 0.18% 55,010,157
2010-11-30 2010-11-26 162.902 308,497 -568 0.17% 50,254,664
2010-11-29 2010-11-25 164.310 309,065 -5,113 0.17% 50,782,393
2010-11-26 2010-11-24 163.694 314,178 +5,681 0.17% 51,428,958
2010-11-25 2010-11-23 167.390 308,497 -22,157 0.17% 51,639,315
2010-11-24 2010-11-22 168.974 330,654 +568 0.18% 55,871,975
2010-11-23 2010-11-19 171.966 330,086 +21,589 0.18% 56,763,698
2010-11-18 2010-11-16 173.198 308,497 -1,136 0.17% 53,431,215
2010-11-16 2010-11-12 176.543 309,633 -2,273 0.17% 54,663,468
2010-11-15 2010-11-11 179.535 311,906 -9,658 0.17% 55,998,051
2010-11-12 2010-11-10 177.951 321,564 +9,090 0.17% 57,222,600
2010-11-11 2010-11-09 175.223 312,474 +3,977 0.17% 54,752,526
2010-11-09 2010-11-05 176.543 308,497 -4,772 0.17% 54,462,916
2010-11-08 2010-11-04 172.230 313,269 +2,841 0.17% 53,954,449
2010-11-05 2010-11-03 173.727 310,428 +1,704 0.17% 53,929,581
2010-11-04 2010-11-02 173.551 308,724 -9,090 0.17% 53,579,211
2010-11-03 2010-11-01 169.150 317,814 -4,545 0.17% 53,758,287
2010-11-02 2010-10-29 166.862 322,359 -6,817 0.17% 53,789,455
2010-11-01 2010-10-28 166.158 329,176 -9,091 0.18% 54,695,194
2010-10-29 2010-10-27 167.214 338,267 +20,453 0.18% 56,562,975
2010-10-28 2010-10-26 166.686 317,814 -3,409 0.17% 52,975,128
2010-10-27 2010-10-25 164.486 321,223 -2,840 0.17% 52,836,610
2010-10-26 2010-10-22 165.278 324,063 -27,271 0.17% 53,560,429
2010-10-25 2010-10-21 165.102 351,334 +568 0.19% 58,005,881
2010-10-22 2010-10-20 163.342 350,766 -568 0.19% 57,294,703
2010-10-20 2010-10-18 162.110 351,334 -568 0.19% 56,954,602
2010-10-19 2010-10-15 161.934 351,902 +41,474 0.19% 56,984,740
2010-10-18 2010-10-14 169.490 310,428 +1,136 0.17% 52,614,596
2010-10-15 2010-10-13 167.602 309,292 +6,563 0.17% 51,838,042
2010-10-14 2010-10-12 166.613 302,729 -8,897 0.17% 50,438,649
2010-10-13 2010-10-11 166.523 311,626 +2,391 0.17% 51,892,986
2010-10-12 2010-10-08 164.455 309,235 -1,668 0.17% 50,855,315
2010-10-11 2010-10-07 164.455 310,903 -1,112 0.17% 51,129,626
2010-10-08 2010-10-06 167.422 312,015 +6,673 0.17% 52,238,314
2010-10-07 2010-10-05 164.725 305,342 -11,122 0.17% 50,297,455
2010-10-06 2010-10-04 162.747 316,464 +10,010 0.17% 51,503,517
2010-10-05 2010-09-30 153.665 306,454 +4,448 0.17% 47,091,373
2010-10-04 2010-09-29 152.137 302,006 -166 0.17% 45,946,235
2010-09-30 2010-09-28 150.428 302,172 -3,893 0.17% 45,455,261
2010-09-29 2010-09-27 149.979 306,065 -5,005 0.17% 45,903,279
2010-09-28 2010-09-24 147.731 311,070 -3,892 0.17% 45,954,674
2010-09-27 2010-09-22 147.731 314,962 -2,225 0.17% 46,529,643
2010-09-24 2010-09-21 147.012 317,187 +2,781 0.17% 46,630,185
2010-09-22 2010-09-20 147.102 314,406 +1,668 0.17% 46,249,615
2010-09-21 2010-09-17 147.641 312,738 +556 0.17% 46,172,969
2010-09-20 2010-09-16 143.865 312,182 -8,897 0.17% 44,911,942
2010-09-17 2010-09-15 142.066 321,079 +9,453 0.18% 45,614,507
2010-09-16 2010-09-14 142.786 311,626 +3,892 0.17% 44,495,714
2010-09-15 2010-09-13 141.527 307,734 +3,337 0.17% 43,552,612
2010-09-14 2010-09-10 141.347 304,397 -1,112 0.17% 43,025,597
2010-09-13 2010-09-09 142.066 305,509 +556 0.17% 43,402,535
2010-09-10 2010-09-08 142.426 304,953 -1,113 0.17% 43,433,226
2010-09-08 2010-09-06 141.976 306,066 -556 0.17% 43,454,146
2010-09-03 2010-09-01 140.987 306,622 -556 0.17% 43,229,814
2010-09-01 2010-08-30 140.628 307,178 +1,669 0.17% 43,197,723
2010-08-31 2010-08-27 139.998 305,509 -557 0.17% 42,770,726
2010-08-24 2010-08-20 138.829 306,066 +2,781 0.17% 42,490,944
2010-08-11 2010-08-09 142.336 303,285 +778 0.17% 43,168,389
2010-08-05 2010-08-03 143.055 302,507 -5,560 0.17% 43,275,252
2010-08-04 2010-08-02 139.369 308,067 +5,004 0.17% 42,934,941
2010-08-02 2010-07-29 137.211 303,063 +556 0.17% 41,583,539
2010-07-30 2010-07-28 136.941 302,507 -1,112 0.17% 41,425,650
2010-07-29 2010-07-27 136.941 303,619 +1,112 0.17% 41,577,928
2010-07-28 2010-07-26 137.571 302,507 -556 0.17% 41,616,050
2010-07-27 2010-07-23 138.110 303,063 +556 0.17% 41,856,039
2010-07-26 2010-07-22 136.671 302,507 +556 0.17% 41,344,050
2010-07-23 2010-07-21 135.952 301,951 -2,224 0.17% 41,050,860
2010-07-22 2010-07-20 136.941 304,175 +1,112 0.17% 41,654,068
2010-07-21 2010-07-19 137.391 303,063 +1,112 0.17% 41,638,039
2010-07-19 2010-07-15 137.031 301,951 -1,112 0.17% 41,376,661
2010-07-16 2010-07-14 136.941 303,063 +556 0.17% 41,501,789
2010-07-14 2010-07-12 136.671 302,507 -1,668 0.17% 41,344,050
2010-07-13 2010-07-09 137.031 304,175 +888 0.17% 41,681,418
2010-07-12 2010-07-08 137.031 303,287 -6,673 0.17% 41,559,734
2010-07-09 2010-07-07 136.671 309,960 -1,112 0.17% 42,362,662
2010-07-08 2010-07-06 137.031 311,072 -3,337 0.17% 42,626,521
2010-07-07 2010-07-05 136.402 314,409 -3,892 0.17% 42,885,902
2010-07-06 2010-07-02 139.009 318,301 -1,113 0.17% 44,246,762
2010-07-05 2010-06-30 136.671 319,414 +6,898 0.17% 43,654,753
2010-07-02 2010-06-29 139.639 312,516 +6,117 0.17% 43,639,293
2010-06-29 2010-06-25 139.369 306,399 +3,336 0.17% 42,702,474
2010-06-28 2010-06-24 140.088 303,063 -556 0.17% 42,455,540
2010-06-25 2010-06-23 139.549 303,619 +556 0.17% 42,369,629
2010-06-21 2010-06-17 146.023 303,063 -6,117 0.17% 44,254,042
2010-06-18 2010-06-15 142.066 309,180 -21,687 0.17% 43,924,060
2010-06-17 2010-06-14 142.066 330,867 +7,785 0.18% 47,005,052
2010-06-15 2010-06-11 139.818 323,082 +10,010 0.18% 45,172,815
2010-06-14 2010-06-10 140.178 313,072 +6,117 0.17% 43,885,832
2010-06-11 2010-06-09 140.268 306,955 -13,902 0.17% 43,055,963
2010-06-10 2010-06-08 140.718 320,857 +10,565 0.18% 45,150,219
2010-06-09 2010-06-07 140.268 310,292 +7,229 0.17% 43,524,037
2010-06-08 2010-06-04 144.134 303,063 -12,233 0.17% 43,681,791
2010-06-07 2010-06-03 144.404 315,296 +6,673 0.17% 45,530,037
2010-06-04 2010-06-02 145.123 308,623 +4,448 0.17% 44,788,428
2010-06-03 2010-06-01 142.786 304,175 -556 0.17% 43,431,818
2010-06-02 2010-05-31 143.235 304,731 +1,668 0.17% 43,648,207
2010-05-28 2010-05-26 141.167 303,063 -780 0.17% 42,782,540
2010-05-27 2010-05-25 142.426 303,843 -3,337 0.17% 43,275,133
2010-05-26 2010-05-24 142.965 307,180 -4,449 0.17% 43,916,130
2010-05-25 2010-05-20 147.281 311,629 +8,235 0.17% 45,897,155
2010-05-24 2010-05-19 147.102 303,394 -2,224 0.17% 44,629,733
2010-05-20 2010-05-18 145.663 305,618 -557 0.17% 44,517,210
2010-05-19 2010-05-17 144.944 306,175 +2,781 0.17% 44,378,106
2010-05-18 2010-05-14 146.382 303,394 -1,112 0.17% 44,411,494
2010-05-17 2010-05-13 148.360 304,506 -2,781 0.17% 45,176,626
2010-05-14 2010-05-12 145.483 307,287 -1,668 0.17% 44,705,062
2010-05-13 2010-05-11 147.551 308,955 +6,673 0.17% 45,586,663
2010-05-11 2010-05-07 147.461 302,282 -6,673 0.17% 44,574,875
2010-05-10 2010-05-06 147.641 308,955 +3,337 0.17% 45,614,443
2010-05-06 2010-05-04 145.753 305,618 +3,336 0.17% 44,544,690
2010-05-05 2010-05-03 145.213 302,282 +556 0.17% 43,895,380
2010-05-04 2010-04-30 145.663 301,726 -5,561 0.16% 43,950,290
2010-05-03 2010-04-29 144.044 307,287 -1,112 0.17% 44,262,985
2010-04-28 2010-04-26 142.876 308,399 -2,780 0.17% 44,062,675
2010-04-27 2010-04-23 143.145 311,179 -5,005 0.17% 44,543,808
2010-04-26 2010-04-22 142.066 316,184 -2,780 0.17% 44,919,093
2010-04-23 2010-04-21 142.246 318,964 -2,225 0.17% 45,371,396
2010-04-22 2010-04-20 141.886 321,189 +3,337 0.18% 45,572,375
2010-04-21 2010-04-19 138.560 317,852 -6,117 0.17% 44,041,448
2010-04-20 2010-04-16 141.976 323,969 +1,668 0.18% 45,995,949
2010-04-19 2010-04-15 143.415 322,301 +5,561 0.18% 46,222,809
2010-04-16 2010-04-14 143.505 316,740 +2,780 0.17% 45,453,758
2010-04-15 2010-04-13 143.955 313,960 +1,113 0.17% 45,195,964
2010-04-14 2010-04-12 148.270 312,847 -1,669 0.17% 46,385,971
2010-04-13 2010-04-09 149.439 314,516 -1,112 0.17% 47,001,072
2010-04-09 2010-04-07 147.551 315,628 -4,448 0.17% 46,571,272
2010-04-08 2010-04-01 147.461 320,076 +1,112 0.17% 47,198,800
2010-04-07 2010-03-31 144.944 318,964 +556 0.17% 46,231,790
2010-04-01 2010-03-30 145.123 318,408 -1,112 0.17% 46,208,460
2010-03-31 2010-03-29 144.044 319,520 +3,892 0.17% 46,025,081
2010-03-30 2010-03-26 142.336 315,628 -1,668 0.17% 44,925,243
2010-03-29 2010-03-25 144.764 317,296 -3,893 0.17% 45,932,964
2010-03-26 2010-03-24 146.023 321,189 +3,337 0.18% 46,900,847
2010-03-25 2010-03-23 143.505 317,852 +1,668 0.17% 45,613,336
2010-03-24 2010-03-22 145.663 316,184 +8,341 0.17% 46,056,285
2010-03-23 2010-03-19 149.889 307,843 +36,145 0.17% 46,142,262
2010-03-22 2010-03-18 148.990 271,698 +20,019 0.15% 40,480,228
2010-03-19 2010-03-17 148.540 251,679 +10,566 0.14% 37,384,452
2010-03-18 2010-03-16 147.731 241,113 +48,935 0.13% 35,619,858
2010-03-17 2010-03-15 150.069 192,178 +21,131 0.11% 28,839,917
2010-03-16 2010-03-12 149.889 171,047 +6,116 0.09% 25,638,054
2010-03-15 2010-03-11 146.936 164,931 +8,898 0.09% 24,234,319
2010-03-12 2010-03-10 146.210 156,033 +138,637 0.09% 22,813,522
2010-03-10 2010-03-08 148.662 17,396 +1,652 0.01% 2,586,116
2010-03-08 2010-03-04 148.389 15,744 -551 0.01% 2,336,238
2010-03-05 2010-03-03 144.938 16,295 +551 0.01% 2,361,768
2010-03-04 2010-03-02 142.486 15,744 -10,461 0.01% 2,243,303
2010-03-03 2010-03-01 144.030 26,205 +3,854 0.01% 3,774,308
2010-03-02 2010-02-26 145.029 22,351 -1,652 0.01% 3,241,544
2010-03-01 2010-02-25 145.301 24,003 +1,652 0.01% 3,487,671
2010-02-26 2010-02-24 145.301 22,351 -2,203 0.01% 3,247,633
2010-02-25 2010-02-23 144.484 24,554 +5,506 0.01% 3,547,664
2010-02-24 2010-02-22 145.665 19,048 -550 0.01% 2,774,622
2010-02-23 2010-02-19 145.665 19,598 -1,652 0.01% 2,854,737
2010-02-22 2010-02-18 145.665 21,250 +1,101 0.01% 3,095,375
2010-02-19 2010-02-17 145.120 20,149 +3,303 0.01% 2,924,020
2010-02-18 2010-02-12 145.483 16,846 +1,102 0.01% 2,450,808
2010-02-17 2010-02-11 143.939 15,744 -2,753 0.01% 2,266,180
2010-02-11 2010-02-09 144.393 18,497 +2,805 0.01% 2,670,843
2010-02-10 2010-02-08 144.030 15,692 -1,651 0.01% 2,260,120
2010-02-09 2010-02-05 141.851 17,343 -551 0.01% 2,460,114
2010-02-08 2010-02-04 142.032 17,894 -1,101 0.01% 2,541,524
2010-02-05 2010-02-03 143.939 18,995 +1,101 0.01% 2,734,126
2010-02-04 2010-02-02 144.575 17,894 -2,202 0.01% 2,587,024
2010-02-03 2010-02-01 141.669 20,096 +4,955 0.01% 2,846,979
2010-02-02 2010-01-29 138.218 15,141 -495 0.01% 2,092,759
2010-01-29 2010-01-27 141.306 15,636 -3,304 0.01% 2,209,455
2010-01-28 2010-01-26 142.032 18,940 +1,652 0.01% 2,690,089
2010-01-27 2010-01-25 140.579 17,288 +1,652 0.01% 2,430,333
2010-01-26 2010-01-22 142.940 15,636 +550 0.01% 2,235,015
2010-01-22 2010-01-20 152.203 15,086 -1,652 0.01% 2,296,139
2010-01-21 2010-01-19 152.839 16,738 -550 0.01% 2,558,219
2010-01-20 2010-01-18 151.477 17,288 -551 0.01% 2,618,730
2010-01-19 2010-01-15 151.477 17,839 -550 0.01% 2,702,194
2010-01-18 2010-01-14 150.932 18,389 +1,101 0.01% 2,775,487
2010-01-15 2010-01-13 148.662 17,288 -551 0.01% 2,570,061
2010-01-14 2010-01-12 152.567 17,839 -550 0.01% 2,721,634
2010-01-13 2010-01-11 152.385 18,389 +550 0.01% 2,802,206
2010-01-12 2010-01-08 153.021 17,839 +551 0.01% 2,729,735
2010-01-08 2010-01-06 154.201 17,288 +1,101 0.01% 2,665,830
2010-01-07 2010-01-05 156.108 16,187 +551 0.01% 2,526,924
2010-01-06 2010-01-04 151.840 15,636 -551 0.01% 2,374,171
2010-01-05 2009-12-31 150.296 16,187 -3,854 0.01% 2,432,845
2010-01-04 2009-12-29 151.295 20,041 -2,753 0.01% 3,032,106
2009-12-29 2009-12-24 150.659 22,794 -1,101 0.01% 3,434,132
2009-12-23 2009-12-21 147.118 23,895 +550 0.01% 3,515,378
2009-12-22 2009-12-18 149.116 23,345 -1,651 0.01% 3,481,104
2009-12-21 2009-12-17 152.203 24,996 -551 0.01% 3,804,473
2009-12-18 2009-12-16 152.022 25,547 -550 0.01% 3,883,697
2009-12-17 2009-12-15 152.930 26,097 +1,101 0.01% 3,991,009
2009-12-16 2009-12-14 153.384 24,996 +550 0.01% 3,833,983
2009-12-15 2009-12-11 153.293 24,446 +2,203 0.01% 3,747,402
2009-12-14 2009-12-10 154.474 22,243 +1,101 0.01% 3,435,957
2009-12-11 2009-12-09 161.557 21,142 +2,753 0.01% 3,415,639
2009-12-10 2009-12-08 161.285 18,389 +1,101 0.01% 2,965,863
2009-12-09 2009-12-07 164.009 17,288 -1,101 0.01% 2,835,388
2009-12-08 2009-12-04 164.191 18,389 -6,387 0.01% 3,019,302
2009-12-07 2009-12-03 165.280 24,776 +4,405 0.01% 4,094,988
2009-12-04 2009-12-02 163.827 20,371 +550 0.01% 3,337,328
2009-12-03 2009-12-01 163.373 19,821 +1,101 0.01% 3,238,223
2009-12-02 2009-11-30 163.555 18,720 +3,304 0.01% 3,061,749
2009-11-30 2009-11-26 163.555 15,416 -55 0.01% 2,521,363
2009-11-24 2009-11-20 166.189 15,471 -9,911 0.01% 2,571,103
2009-11-23 2009-11-19 173.498 25,382 +9,911 0.01% 4,403,721
2009-11-20 2009-11-18 172.575 15,471 +247 0.01% 2,669,907
2009-11-11 2009-11-09 175.344 15,224 +4,334 0.01% 2,669,430
2009-11-05 2009-11-03 162.423 10,890 -3,793 0.01% 1,768,792
2009-11-03 2009-10-30 161.039 14,683 -3,250 0.01% 2,364,538
2009-11-02 2009-10-29 163.254 17,933 +3,250 0.01% 2,927,635
2009-10-30 2009-10-28 163.900 14,683 +542 0.01% 2,406,544
2009-10-27 2009-10-22 164.546 14,141 +2,709 0.01% 2,326,846
2009-10-23 2009-10-21 159.101 11,432 +542 0.01% 1,818,845
2009-10-21 2009-10-19 159.655 10,890 -8,669 0.01% 1,738,642
2009-10-20 2009-10-16 159.839 19,559 +4,876 0.01% 3,126,300
2009-10-19 2009-10-15 156.148 14,683 -27,631 0.01% 2,292,721
2009-10-16 2009-10-14 156.702 42,314 +14,628 0.02% 6,630,677
2009-10-15 2009-10-13 157.901 27,686 +13,003 0.02% 4,371,660
2009-10-14 2009-10-12 157.901 14,683 +55 0.01% 2,318,467
2009-10-09 2009-10-07 156.148 14,628 -6,502 0.01% 2,284,133
2009-10-08 2009-10-06 155.963 21,130 +6,502 0.01% 3,295,508
2009-10-07 2009-10-05 155.687 14,628 -8,127 0.01% 2,277,383
2009-10-06 2009-10-02 152.641 22,755 +4,334 0.01% 3,473,349
2009-10-02 2009-09-29 150.426 18,421 +3,793 0.01% 2,771,003
2009-09-29 2009-09-25 148.765 14,628 -531 0.01% 2,176,136
2009-09-22 2009-09-18 139.721 15,159 -7,585 0.01% 2,118,032
2009-09-21 2009-09-17 139.444 22,744 +9,210 0.01% 3,171,520
2009-09-18 2009-09-16 139.352 13,534 -542 0.01% 1,885,989
2009-09-16 2009-09-14 138.983 14,076 -8,127 0.01% 1,956,322
2009-09-15 2009-09-11 138.983 22,203 +4,876 0.01% 3,085,835
2009-09-10 2009-09-08 133.446 17,327 -1,625 0.01% 2,312,213
2009-09-03 2009-09-01 135.384 18,952 +3,251 0.01% 2,565,791
2009-08-28 2009-08-26 139.260 15,701 -20,047 0.01% 2,186,516
2009-08-25 2009-08-21 139.352 35,748 +3,251 0.02% 4,981,554
2009-08-21 2009-08-19 141.198 32,497 +16,796 0.02% 4,588,501
2009-08-12 2009-08-10 140.829 15,701 -11,920 0.01% 2,211,149
2009-08-11 2009-08-07 139.906 27,621 +11,920 0.02% 3,864,335
2009-08-10 2009-08-06 140.829 15,701 -11,920 0.01% 2,211,149
2009-08-07 2009-08-05 140.275 27,621 +11,920 0.02% 3,874,531
2009-08-06 2009-08-04 139.721 15,701 -10,836 0.01% 2,193,761
2009-07-29 2009-07-27 143.043 26,537 -5,971 0.01% 3,795,943
2009-07-28 2009-07-24 142.951 32,508 +17,338 0.02% 4,647,055
2009-07-24 2009-07-22 133.815 15,170 -31,966 0.01% 2,029,970
2009-07-21 2009-07-17 126.155 47,136 -50,929 0.03% 5,946,444
2009-07-20 2009-07-16 126.432 98,065 +82,895 0.06% 12,398,545
2009-07-17 2009-07-15 125.324 15,170 -2,181 0.01% 1,901,172
2009-07-16 2009-07-14 125.694 17,351 -2,167 0.01% 2,180,910
2009-07-13 2009-07-09 127.539 19,518 +13 0.01% 2,489,313
2009-07-07 2009-07-03 124.494 19,505 -541 0.01% 2,428,254
2009-07-06 2009-07-02 125.048 20,046 +541 0.01% 2,506,705
2009-06-29 2009-06-25 125.324 19,505 -7,368 0.01% 2,444,454
2009-06-25 2009-06-23 123.848 26,873 +7,368 0.02% 3,328,165
2009-06-24 2009-06-22 124.032 19,505 -4,876 0.01% 2,419,253
2009-06-23 2009-06-19 124.125 24,381 +2,709 0.01% 3,026,286
2009-06-22 2009-06-18 119.972 21,672 +2,167 0.01% 2,600,031
2009-06-19 2009-06-17 117.111 19,505 -1,083 0.01% 2,284,250
2009-06-17 2009-06-15 123.386 20,588 -47,136 0.01% 2,540,281
2009-06-16 2009-06-12 126.340 67,724 +37,308 0.04% 8,556,225
2009-06-15 2009-06-11 124.125 30,416 +6,035 0.02% 3,775,379
2009-06-12 2009-06-10 124.494 24,381 +3,251 0.01% 3,035,286
2009-06-11 2009-06-09 123.294 21,130 -1,625 0.01% 2,605,206
2009-06-10 2009-06-08 122.371 22,755 +541 0.01% 2,784,559
2009-06-09 2009-06-05 121.541 22,214 -2,709 0.01% 2,699,906
2009-06-08 2009-06-04 121.818 24,923 +1,626 0.01% 3,036,060
2009-06-05 2009-06-03 124.402 23,297 +1,083 0.01% 2,898,184
2009-06-03 2009-06-01 123.386 22,214 +8,127 0.01% 2,740,907
2009-06-02 2009-05-29 122.187 14,087 -8,127 0.01% 1,721,245
2009-06-01 2009-05-27 115.358 22,214 +8,127 0.01% 2,562,553
2009-05-26 2009-05-22 109.451 14,087 -21,205 0.01% 1,541,840
2009-05-25 2009-05-21 111.851 35,292 +2,741 0.02% 3,947,435
2009-05-22 2009-05-20 108.528 32,551 +13,046 0.02% 3,532,708
2009-05-20 2009-05-18 100.776 19,505 +5,418 0.01% 1,965,643
2009-05-19 2009-05-15 99.761 14,087 -54 0.01% 1,405,337
2009-05-15 2009-05-13 101.976 14,141 -2,709 0.01% 1,442,044
2009-05-12 2009-05-08 100.592 16,850 -487 0.01% 1,694,972
2009-05-11 2009-05-07 97.546 17,337 +1,083 0.01% 1,691,161
2009-05-06 2009-05-04 92.840 16,254 -3,251 0.01% 1,509,018
2009-05-04 2009-04-29 86.933 19,505 +5,418 0.01% 1,695,637
2009-04-27 2009-04-23 93.209 14,087 -13,544 0.01% 1,313,034
2009-04-24 2009-04-22 92.655 27,631 +11,377 0.02% 2,560,156
2009-04-22 2009-04-20 92.471 16,254 +2,167 0.01% 1,503,018
2009-04-20 2009-04-16 87.672 14,087 -43,885 0.01% 1,235,032
2009-04-16 2009-04-14 87.210 57,972 +39,551 0.03% 5,055,757
2009-04-15 2009-04-09 85.457 18,421 +4,334 0.01% 1,574,201
2009-04-14 2009-04-08 84.903 14,087 -2,709 0.01% 1,196,031
2009-04-07 2009-04-03 80.658 16,796 -276 0.01% 1,354,732
2009-04-06 2009-04-02 78.628 17,072 +276 0.01% 1,342,333
2009-04-03 2009-04-01 79.089 16,796 -4,876 0.01% 1,328,381
2009-04-02 2009-03-31 79.458 21,672 -3,792 0.01% 1,722,020
2009-04-01 2009-03-30 79.827 25,464 -2,167 0.01% 2,032,726
2009-03-31 2009-03-27 80.289 27,631 +7,043 0.02% 2,218,462
2009-03-30 2009-03-26 80.750 20,588 -276 0.01% 1,662,487
2009-03-27 2009-03-25 80.473 20,864 +276 0.01% 1,678,998
2009-03-26 2009-03-24 82.411 20,588 -7,320 0.01% 1,696,687
2009-03-25 2009-03-23 82.227 27,908 -24,333 0.02% 2,294,788
2009-03-24 2009-03-20 80.381 52,241 +14,581 0.03% 4,199,192
2009-03-23 2009-03-19 81.212 37,660 +9,752 0.02% 3,058,434
2009-03-20 2009-03-18 80.473 27,908 -24,333 0.02% 2,245,853
2009-03-18 2009-03-16 80.289 52,241 -111,854 0.03% 4,194,371
2009-03-17 2009-03-13 80.473 164,095 -29,257 0.09% 13,205,290
2009-03-16 2009-03-12 79.920 193,352 -26,547 0.11% 15,452,640
2009-03-12 2009-03-10 80.104 219,899 +541 0.12% 17,614,856
2009-03-11 2009-03-09 79.551 219,358 -22,755 0.12% 17,450,058
2009-03-10 2009-03-06 78.997 242,113 +111,035 0.14% 19,126,169
2009-03-09 2009-03-05 80.289 131,078 +26,006 0.07% 10,524,105
2009-03-06 2009-03-04 80.935 105,072 -10,341 0.06% 8,503,990
2009-03-05 2009-03-03 81.765 115,413 +30,940 0.06% 9,436,796
2009-03-03 2009-02-27 83.991 84,473 -27,897 0.05% 7,094,945
2009-03-02 2009-02-26 84.177 112,370 +177 0.06% 9,459,007
2009-02-27 2009-02-25 84.364 112,193 +18,752 0.06% 9,465,048
2009-02-26 2009-02-24 84.177 93,441 +20,838 0.05% 7,865,614
2009-02-25 2009-02-23 84.457 72,603 -50,362 0.04% 6,131,854
2009-02-23 2009-02-19 88.470 122,965 +1,071 0.07% 10,878,737
2009-02-20 2009-02-18 87.724 121,894 +11,571 0.07% 10,692,981
2009-02-19 2009-02-17 88.097 110,323 +26,732 0.06% 9,719,114
2009-02-18 2009-02-16 89.217 83,591 -2,679 0.05% 7,457,719
2009-02-13 2009-02-11 91.550 86,270 -72,546 0.05% 7,898,006
2009-02-12 2009-02-10 93.323 158,816 -3,214 0.09% 14,821,183
2009-02-11 2009-02-09 93.043 162,030 +81,391 0.09% 15,075,760
2009-02-09 2009-02-05 93.323 80,639 -83,808 0.05% 7,525,472
2009-02-06 2009-02-04 89.590 164,447 +1,608 0.09% 14,732,818
2009-02-03 2009-01-30 83.991 162,839 +65,751 0.09% 13,676,960
2009-02-02 2009-01-29 84.271 97,088 -8,656 0.06% 8,181,670
2009-01-30 2009-01-23 83.991 105,744 -69,091 0.06% 8,881,511
2009-01-29 2009-01-22 83.991 174,835 -25,557 0.10% 14,684,512
2009-01-23 2009-01-21 84.177 200,392 -10,929 0.11% 16,868,464
2009-01-21 2009-01-19 84.457 211,321 +5,357 0.12% 17,847,602
2009-01-20 2009-01-16 85.764 205,964 +3,751 0.12% 17,664,260
2009-01-19 2009-01-15 82.684 202,213 +15,478 0.11% 16,719,813
2009-01-16 2009-01-14 84.177 186,735 -33,486 0.11% 15,718,854
2009-01-15 2009-01-13 83.617 220,221 +18,752 0.12% 18,414,306
2009-01-14 2009-01-12 83.991 201,469 +14,793 0.11% 16,921,520
2009-01-13 2009-01-09 84.737 186,676 -468 0.11% 15,818,415
2009-01-12 2009-01-08 83.151 187,144 -16,609 0.11% 15,561,170
2009-01-09 2009-01-07 83.991 203,753 +115,648 0.12% 17,113,355
2009-01-08 2009-01-06 85.111 88,105 -18,144 0.05% 7,498,666
2009-01-07 2009-01-05 85.857 106,249 -118,653 0.06% 9,122,236
2009-01-02 2008-12-29 85.857 224,902 +98,394 0.13% 19,309,444
2008-12-30 2008-12-24 84.551 126,508 -26,789 0.07% 10,696,331
2008-12-29 2008-12-22 85.577 153,297 -85,744 0.09% 13,118,725
2008-12-22 2008-12-18 84.644 239,041 +129,275 0.14% 20,233,374
2008-12-19 2008-12-17 83.991 109,766 -299,149 0.06% 9,219,322
2008-12-18 2008-12-16 86.604 408,915 -2,679 0.23% 35,413,565
2008-12-17 2008-12-15 84.924 411,594 -66,382 0.23% 34,954,175
2008-12-16 2008-12-12 84.831 477,976 -102,547 0.27% 40,546,988
2008-12-15 2008-12-11 86.790 580,523 +1,071 0.33% 50,383,810
2008-12-11 2008-12-09 85.857 579,452 +13,395 0.33% 49,750,096
2008-12-10 2008-12-08 88.284 566,057 +249,670 0.32% 49,973,519
2008-12-09 2008-12-05 87.724 316,387 +54,006 0.18% 27,754,609
2008-12-08 2008-12-04 83.804 262,381 +25,717 0.15% 21,988,588
2008-12-05 2008-12-03 83.991 236,664 +15,002 0.13% 19,877,572
2008-12-03 2008-12-01 87.537 221,662 -18,338 0.13% 19,403,618
2008-12-02 2008-11-28 88.657 240,000 -12,323 0.14% 21,277,641
2008-11-27 2008-11-25 88.470 252,323 -19,823 0.14% 22,323,064
2008-11-26 2008-11-24 85.857 272,146 -16,073 0.15% 23,365,679
2008-11-25 2008-11-21 84.644 288,219 -4,287 0.16% 24,395,994
2008-11-21 2008-11-19 87.350 292,506 -8,036 0.17% 25,550,491
2008-11-20 2008-11-18 84.924 300,542 -4,286 0.17% 25,523,204
2008-11-19 2008-11-17 85.857 304,828 -2,679 0.17% 26,171,662
2008-11-18 2008-11-14 90.337 307,507 -1,608 0.17% 27,779,152
2008-11-17 2008-11-13 102.998 309,115 +13,395 0.18% 31,838,259
2008-11-14 2008-11-12 101.414 295,720 +29,682 0.17% 29,990,005
2008-11-13 2008-11-11 104.682 266,038 -40,389 0.16% 27,849,317
2008-11-12 2008-11-10 102.602 306,427 -29,787 0.18% 31,440,010
2008-11-11 2008-11-07 96.957 336,214 +10,097 0.20% 32,598,257
2008-11-10 2008-11-06 101.017 326,117 -80,778 0.20% 32,943,482
2008-11-04 2008-10-31 89.133 406,895 -293,326 0.24% 36,267,762
2008-11-03 2008-10-30 86.162 700,221 -365,521 0.42% 60,332,355
2008-10-31 2008-10-29 82.200 1,065,742 -229,713 0.64% 87,604,429
2008-10-30 2008-10-28 84.973 1,295,455 -85,322 0.78% 110,079,262
2008-10-29 2008-10-27 86.162 1,380,777 -84,834 0.83% 118,970,336
2008-10-28 2008-10-24 88.440 1,465,611 -40,159 0.88% 129,618,224
2008-10-23 2008-10-21 98.740 1,505,770 -318,064 0.91% 148,679,020
2008-10-22 2008-10-20 97.947 1,823,834 -40,389 1.10% 178,639,498
2008-10-21 2008-10-17 100.027 1,864,223 -111,575 1.12% 186,472,643
2008-10-20 2008-10-16 99.037 1,975,798 -147,925 1.19% 195,676,392
2008-10-17 2008-10-15 102.998 2,123,723 -22,718 1.28% 218,739,442
2008-10-16 2008-10-14 105.969 2,146,441 -51,497 1.29% 227,456,642
2008-10-15 2008-10-13 103.988 2,197,938 +2,248 1.32% 228,560,210
2008-10-14 2008-10-10 102.998 2,195,690 -53,011 1.32% 226,151,907
2008-10-13 2008-10-09 116.863 2,248,701 -1,009 1.35% 262,790,470
2008-10-10 2008-10-08 122.805 2,249,710 +505 1.35% 276,276,608
2008-10-09 2008-10-06 126.767 2,249,205 +49,476 1.35% 285,124,739
2008-10-08 2008-10-03 126.767 2,199,729 +24,234 1.32% 278,852,820
2008-10-06 2008-10-02 128.153 2,175,495 -3,534 1.31% 278,797,103
2008-10-03 2008-09-30 128.748 2,179,029 +3,029 1.31% 280,544,819
2008-10-02 2008-09-29 131.422 2,176,000 +1,514 1.31% 285,973,443
2008-09-30 2008-09-26 134.690 2,174,486 -7,573 1.31% 292,881,146
2008-09-29 2008-09-25 136.175 2,182,059 +11,612 1.31% 297,142,709
2008-09-26 2008-09-24 138.651 2,170,447 +14,641 1.31% 300,935,285
2008-09-25 2008-09-23 140.632 2,155,806 +10,098 1.30% 303,175,367
2008-09-24 2008-09-22 146.178 2,145,708 -100,973 1.29% 313,655,472
2008-09-23 2008-09-19 136.671 2,246,681 +12,117 1.35% 307,055,153
2008-09-22 2008-09-18 137.661 2,234,564 -23,224 1.35% 307,612,152
2008-09-19 2008-09-17 142.811 2,257,788 -23,729 1.36% 322,436,584
2008-09-17 2008-09-12 158.459 2,281,517 -3,534 1.37% 361,526,039
2008-09-16 2008-09-11 158.657 2,285,051 -12,621 1.38% 362,538,639
2008-09-12 2008-09-10 161.232 2,297,672 -2,525 1.38% 370,457,442
2008-09-11 2008-09-09 161.430 2,300,197 +12,622 1.38% 371,320,159
2008-09-10 2008-09-08 161.430 2,287,575 -8,583 1.38% 369,282,593
2008-09-09 2008-09-05 159.350 2,296,158 +90,876 1.38% 365,892,665
2008-09-08 2008-09-04 162.519 2,205,282 -15,651 1.33% 358,400,498
2008-09-05 2008-09-03 162.420 2,220,933 -1,010 1.34% 360,724,131
2008-09-03 2008-09-01 162.915 2,221,943 -35,845 1.34% 361,988,444
2008-09-02 2008-08-29 162.519 2,257,788 -34,836 1.36% 366,933,727
2008-09-01 2008-08-28 160.043 2,292,624 -5,553 1.38% 366,918,899
2008-08-25 2008-08-20 162.519 2,298,177 -4,039 1.38% 373,497,712
2008-08-20 2008-08-18 162.420 2,302,216 +6,563 1.39% 373,926,123
2008-08-18 2008-08-14 162.420 2,295,653 -6,058 1.38% 372,860,160
2008-08-14 2008-08-12 164.599 2,301,711 +19,185 1.39% 378,859,083
2008-08-13 2008-08-11 162.222 2,282,526 +1,009 1.37% 370,275,964
2008-08-12 2008-08-08 162.420 2,281,517 -6,311 1.37% 370,564,190
2008-08-11 2008-08-07 161.727 2,287,828 -13,126 1.38% 370,003,171
2008-08-08 2008-08-05 161.529 2,300,954 +44,933 1.39% 371,670,240
2008-08-07 2008-08-04 162.420 2,256,021 -82,293 1.36% 366,423,127
2008-08-04 2008-07-31 162.420 2,338,314 +5,554 1.41% 379,789,163
2008-08-01 2008-07-30 164.005 2,332,760 -11,107 1.40% 382,583,541
2008-07-30 2008-07-28 166.183 2,343,867 +1,514 1.41% 389,511,973
2008-07-29 2008-07-25 165.391 2,342,353 +4,544 1.41% 387,404,541
2008-07-28 2008-07-24 165.688 2,337,809 +4,039 1.41% 387,347,590
2008-07-25 2008-07-23 164.401 2,333,770 -6,563 1.40% 383,673,701
2008-07-22 2008-07-18 155.488 2,340,333 +504 1.41% 363,892,579
2008-07-21 2008-07-17 158.459 2,339,829 +12,117 1.41% 370,766,078
2008-07-17 2008-07-15 154.497 2,327,712 -2,019 1.40% 359,624,884
2008-07-15 2008-07-11 158.558 2,329,731 +3,534 1.40% 369,396,691
2008-07-14 2008-07-10 158.459 2,326,197 +4,544 1.40% 368,605,970
2008-07-11 2008-07-09 158.062 2,321,653 -14,641 1.40% 366,966,219
2008-07-10 2008-07-08 156.478 2,336,294 -11,612 1.41% 365,578,352
2008-07-08 2008-07-04 153.903 2,347,906 -1,010 1.41% 361,349,627
2008-07-07 2008-07-03 154.794 2,348,916 -5,554 1.41% 363,598,728
2008-07-04 2008-07-02 155.388 2,354,470 -1,514 1.42% 365,857,528
2008-07-02 2008-06-27 156.478 2,355,984 +1,514 1.42% 368,659,402
2008-06-30 2008-06-26 156.478 2,354,470 -28,777 1.42% 368,422,495
2008-06-27 2008-06-25 156.478 2,383,247 +505 1.43% 372,925,459
2008-06-26 2008-06-24 158.459 2,382,742 +505 1.43% 377,566,013
2008-06-23 2008-06-19 160.439 2,382,237 -10,097 1.43% 382,204,566
2008-06-20 2008-06-18 158.855 2,392,334 -22,719 1.44% 380,033,663
2008-06-19 2008-06-17 162.420 2,415,053 +2,019 1.45% 392,253,118
2008-06-16 2008-06-12 159.647 2,413,034 -18,175 1.45% 385,233,786
2008-06-13 2008-06-11 160.439 2,431,209 -7,068 1.46% 390,061,602
2008-06-06 2008-06-04 171.135 2,438,277 -4,039 1.47% 417,275,293
2008-06-05 2008-06-03 173.215 2,442,316 -2,524 1.47% 423,045,963
2008-06-03 2008-05-30 174.304 2,444,840 -2,020 1.47% 426,146,574
2008-06-02 2008-05-29 174.304 2,446,860 -5,048 1.47% 426,498,669
2008-05-30 2008-05-28 174.602 2,451,908 -5,049 1.48% 428,107,044
2008-05-29 2008-05-27 177.276 2,456,957 +10,097 1.48% 435,558,484
2008-05-28 2008-05-26 174.899 2,446,860 -8,077 1.47% 427,952,641
2008-05-26 2008-05-22 174.899 2,454,937 -11,107 1.48% 429,365,298
2008-05-23 2008-05-21 174.899 2,466,044 -505 1.48% 431,307,898
2008-05-22 2008-05-20 173.215 2,466,549 -16,156 1.48% 427,243,484
2008-05-21 2008-05-19 176.285 2,482,705 -505 1.49% 437,664,188
2008-05-20 2008-05-16 175.691 2,483,210 -11,612 1.49% 436,277,639
2008-05-15 2008-05-13 178.662 2,494,822 -25,635 1.50% 445,730,127
2008-05-13 2008-05-08 176.681 2,520,457 +20,195 1.52% 445,317,778
2008-05-09 2008-05-07 175.889 2,500,262 -2,020 1.51% 439,768,757
2008-05-02 2008-04-29 165.391 2,502,282 +505 1.51% 413,855,388
2008-04-25 2008-04-23 159.845 2,501,777 -1,009 1.51% 399,896,881
2008-04-24 2008-04-22 159.845 2,502,786 +6,058 1.51% 400,058,164
2008-04-23 2008-04-21 160.340 2,496,728 -10,602 1.50% 400,326,160
2008-04-22 2008-04-18 159.845 2,507,330 -20,195 1.51% 400,784,501
2008-04-21 2008-04-17 160.142 2,527,525 -1,009 1.52% 404,763,526
2008-04-18 2008-04-16 161.430 2,528,534 +27,677 1.52% 408,180,537
2008-04-17 2008-04-15 159.944 2,500,857 -92,390 1.51% 399,997,500
2008-04-16 2008-04-14 158.558 2,593,247 +50,486 1.56% 411,179,171
2008-04-15 2008-04-11 160.439 2,542,761 +18,680 1.53% 407,958,933
2008-04-14 2008-04-10 158.558 2,524,081 +18,680 1.52% 400,212,372
2008-04-11 2008-04-09 159.350 2,505,401 +15,651 1.51% 399,235,527
2008-04-10 2008-04-08 160.538 2,489,750 -76,235 1.50% 399,700,459
2008-04-09 2008-04-07 159.053 2,565,985 +38,370 1.54% 408,127,205
2008-04-08 2008-04-03 155.785 2,527,615 -41,197 1.52% 393,763,573
2008-04-07 2008-04-02 154.794 2,568,812 -15,651 1.55% 397,637,368
2008-04-03 2008-04-01 150.239 2,584,463 +21,709 1.56% 388,286,052
2008-04-02 2008-03-31 150.833 2,562,754 +28,778 1.54% 386,547,362
2008-04-01 2008-03-28 148.753 2,533,976 -23,729 1.53% 376,936,610
2008-03-31 2008-03-27 148.951 2,557,705 -4,544 1.54% 380,972,984
2008-03-28 2008-03-26 153.903 2,562,249 -3,534 1.54% 394,337,644
2008-03-27 2008-03-25 143.207 2,565,783 -9,592 1.54% 367,438,032
2008-03-26 2008-03-20 140.830 2,575,375 -127,731 1.55% 362,690,318
2008-03-25 2008-03-19 145.881 2,703,106 -7,573 1.63% 394,331,721
2008-03-20 2008-03-18 140.731 2,710,679 +68,157 1.63% 381,476,738
2008-03-19 2008-03-17 144.593 2,642,522 +190 1.59% 382,091,484
2008-03-17 2008-03-13 152.814 2,642,332 -9,087 1.59% 403,784,088
2008-03-14 2008-03-12 159.944 2,651,419 +6,563 1.60% 424,079,014
2008-03-13 2008-03-11 159.647 2,644,856 +20,112 1.59% 422,243,487
2008-03-12 2008-03-10 157.765 2,624,744 -52,085 1.58% 414,093,695
2008-03-11 2008-03-07 168.659 2,676,829 +505 1.61% 451,472,360
2008-03-07 2008-03-05 178.288 2,676,324 +30,071 1.61% 477,157,678
2008-03-06 2008-03-04 178.288 2,646,253 -65,893 1.61% 471,796,365
2008-03-05 2008-03-03 178.889 2,712,146 -4,493 1.65% 485,174,251
2008-03-04 2008-02-29 178.288 2,716,639 -18,074 1.65% 484,345,377
2008-03-03 2008-02-28 178.689 2,734,713 -15,974 1.66% 488,663,420
2008-02-29 2008-02-27 179.090 2,750,687 -33,889 1.67% 492,619,858
2008-02-28 2008-02-26 182.195 2,784,576 +113 1.70% 507,335,205
2008-02-22 2008-02-20 182.195 2,784,463 +2,995 1.70% 507,314,617
2008-02-20 2008-02-18 184.499 2,781,468 +8,486 1.69% 513,176,687
2008-02-18 2008-02-14 184.098 2,772,982 +2,772,982 1.69% 510,500,043
2007-06-26 2007-06-22 226.225 0

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top