History of CCASS shareholding

Stock code:

Adjust for splits and bonus issues: Yes No

Use price on: trading date holding/settlement date

Show: chart & table chart only table only

Table rows with no holding change: include exclude

Participant: MORGAN STANLEY HONG KONG SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 78.950 416,000 +0 0.13% 32,843,200
2025-10-13 2025-10-09 77.600 416,000 +0 0.13% 32,281,600
2025-10-10 2025-10-08 77.000 416,000 +0 0.13% 32,032,000
2025-10-09 2025-10-06 77.000 416,000 +0 0.13% 32,032,000
2025-10-08 2025-10-03 76.550 416,000 +0 0.13% 31,844,800
2025-10-06 2025-10-02 76.850 416,000 -1,000 0.13% 31,969,600
2025-09-26 2025-09-24 76.750 417,000 -1,000 0.13% 32,004,750
2025-09-24 2025-09-22 76.750 418,000 -1,000 0.13% 32,081,500
2025-09-04 2025-09-02 74.250 419,000 -1,000 0.13% 31,110,750
2025-07-22 2025-07-18 69.950 420,000 -1,000 0.13% 29,379,000
2025-07-07 2025-07-03 69.500 421,000 -2,000 0.13% 29,259,500
2025-05-29 2025-05-27 63.850 423,000 -1,000 0.13% 27,008,550
2025-05-26 2025-05-22 64.350 424,000 -3,000 0.13% 27,284,400
2025-05-23 2025-05-21 64.100 427,000 -2,000 0.13% 27,370,700
2025-05-19 2025-05-15 64.000 429,000 -3,000 0.13% 27,456,000
2025-04-17 2025-04-15 61.250 432,000 -1,000 0.13% 26,460,000
2025-04-14 2025-04-10 60.750 433,000 +2,000 0.13% 26,304,750
2025-03-27 2025-03-25 68.000 431,000 +4,000 0.13% 29,308,000
2025-03-26 2025-03-24 68.500 427,000 +3,000 0.13% 29,249,500
2025-03-10 2025-03-06 69.002 424,000 +3,698 0.13% 29,256,746
2025-01-02 2024-12-27 71.322 420,302 -992 0.13% 29,976,777
2024-12-06 2024-12-04 69.607 421,294 -132 0.13% 29,325,028
2024-11-19 2024-11-15 75.919 421,426 +15,439 0.13% 31,994,294
2024-10-24 2024-10-22 74.401 405,987 +954 0.13% 30,205,735
2024-10-14 2024-10-09 79.479 405,033 -954 0.13% 32,191,809
2024-10-10 2024-10-08 79.375 405,987 -955 0.13% 32,225,119
2024-10-03 2024-09-30 80.579 406,942 -955 0.13% 32,790,976
2024-09-30 2024-09-26 83.040 407,897 -955 0.13% 33,871,693
2024-09-13 2024-09-11 82.202 408,852 -955 0.13% 33,608,489
2024-09-10 2024-09-05 85.344 409,807 -955 0.13% 34,974,393
2024-09-05 2024-09-03 84.296 410,762 -955 0.13% 34,625,762
2024-09-04 2024-09-02 84.820 411,717 -955 0.13% 34,921,832
2024-09-03 2024-08-30 86.077 412,672 -1,910 0.13% 35,521,396
2024-08-05 2024-08-01 70.160 414,582 -955 0.13% 29,086,968
2024-07-29 2024-07-25 67.647 415,537 +955 0.13% 28,109,649
2024-07-26 2024-07-24 68.798 414,582 +955 0.13% 28,522,594
2024-07-25 2024-07-23 69.113 413,627 +2,865 0.13% 28,586,831
2024-07-15 2024-07-11 72.254 410,762 +955 0.13% 29,679,225
2024-06-21 2024-06-19 72.778 409,807 -955 0.13% 29,824,789
2024-05-29 2024-05-27 73.092 410,762 +955 0.13% 30,023,332
2024-05-28 2024-05-24 73.197 409,807 -955 0.13% 29,996,442
2024-05-23 2024-05-21 74.348 410,762 -955 0.13% 30,539,492
2024-05-21 2024-05-17 74.348 411,717 +955 0.13% 30,610,495
2024-05-17 2024-05-14 73.197 410,762 +955 0.13% 30,066,345
2024-04-30 2024-04-26 80.631 409,807 +955 0.13% 33,043,291
2024-04-18 2024-04-16 73.720 408,852 +1,910 0.13% 30,140,607
2024-04-16 2024-04-12 78.537 406,942 +4,774 0.13% 31,960,016
2024-04-10 2024-04-08 81.679 402,168 +955 0.13% 32,848,483
2024-04-08 2024-04-03 90.579 401,213 +1,910 0.13% 36,341,622
2024-04-05 2024-04-02 90.370 399,303 +1,910 0.13% 36,084,989
2024-04-02 2024-03-27 94.244 397,393 +955 0.13% 37,452,078
2024-03-28 2024-03-26 94.349 396,438 +955 0.13% 37,403,588
2024-03-27 2024-03-25 94.663 395,483 +3,820 0.13% 37,437,725
2024-03-25 2024-03-21 93.721 391,663 +955 0.12% 36,706,991
2024-03-22 2024-03-20 94.244 390,708 +955 0.12% 36,822,054
2024-03-20 2024-03-18 94.244 389,753 -955 0.12% 36,732,051
2024-03-19 2024-03-15 95.344 390,708 +955 0.12% 37,251,645
2024-03-18 2024-03-14 95.292 389,753 -2,865 0.12% 37,140,185
2024-03-15 2024-03-13 97.595 392,618 +1,910 0.12% 38,317,690
2024-03-14 2024-03-12 95.292 390,708 +1,910 0.12% 37,231,188
2024-03-13 2024-03-11 98.433 388,798 -14,325 0.12% 38,270,583
2024-03-12 2024-03-08 96.077 403,123 -4,774 0.13% 38,730,834
2024-03-08 2024-03-06 95.499 407,897 +2,229 0.13% 38,953,878
2024-03-05 2024-03-01 90.603 405,668 +949 0.13% 36,754,839
2024-02-29 2024-02-27 89.498 404,719 -4,748 0.13% 36,221,416
2024-02-26 2024-02-22 94.236 409,467 -7,598 0.13% 38,586,452
2024-02-23 2024-02-21 89.656 417,065 -2,850 0.13% 37,392,224
2024-01-31 2024-01-29 68.439 419,915 -949 0.13% 28,738,735
2024-01-22 2024-01-18 55.804 420,864 -950 0.13% 23,486,081
2024-01-17 2024-01-15 57.226 421,814 -1,900 0.13% 24,138,676
2024-01-16 2024-01-12 57.226 423,714 -949 0.14% 24,247,405
2024-01-15 2024-01-11 57.226 424,663 -950 0.14% 24,301,712
2023-12-29 2023-12-27 61.069 425,613 -1,900 0.14% 25,991,766
2023-12-22 2023-12-20 58.489 427,513 -949 0.14% 25,004,967
2023-12-07 2023-12-05 54.752 428,462 +9,497 0.14% 23,458,949
2023-11-21 2023-11-17 63.472 418,965 +18,296 0.13% 26,592,632
2023-10-20 2023-10-18 66.060 400,669 +1,816 0.13% 26,468,008
2023-10-04 2023-09-29 64.078 398,853 -908 0.13% 25,557,603
2023-09-19 2023-09-15 63.307 399,761 -908 0.13% 25,307,692
2023-09-13 2023-09-11 61.215 400,669 -909 0.13% 24,527,021
2023-09-12 2023-09-07 61.435 401,578 -908 0.13% 24,671,093
2023-09-06 2023-09-04 61.931 402,486 +908 0.13% 24,926,286
2023-08-31 2023-08-29 63.307 401,578 +9,083 0.13% 25,422,721
2023-08-01 2023-07-28 67.161 392,495 +7,266 0.13% 26,360,172
2023-07-26 2023-07-24 64.188 385,229 +3,673 0.13% 24,727,021
2023-07-25 2023-07-21 64.078 381,556 -908 0.13% 24,449,250
2023-07-19 2023-07-14 64.959 382,464 -908 0.13% 24,844,305
2023-07-18 2023-07-13 64.959 383,372 +908 0.13% 24,903,287
2023-06-21 2023-06-19 64.353 382,464 +95 0.13% 24,612,705
2023-06-16 2023-06-14 64.738 382,369 -4,541 0.13% 24,753,937
2023-06-14 2023-06-12 64.959 386,910 -11,808 0.13% 25,133,110
2023-06-06 2023-06-02 64.518 398,718 -908 0.13% 25,724,547
2023-06-02 2023-05-31 63.307 399,626 -908 0.13% 25,299,145
2023-05-31 2023-05-29 64.408 400,534 -5,450 0.13% 25,797,613
2023-05-30 2023-05-25 64.738 405,984 -749 0.14% 26,282,733
2023-05-29 2023-05-24 66.060 406,733 -908 0.14% 26,868,593
2023-05-24 2023-05-22 64.848 407,641 -13,624 0.14% 26,434,885
2023-05-23 2023-05-19 66.060 421,265 +14,881 0.14% 27,828,571
2023-05-22 2023-05-18 66.060 406,384 -17,257 0.14% 26,845,539
2023-05-19 2023-05-17 67.821 423,641 -909 0.14% 28,731,809
2023-05-11 2023-05-09 71.069 424,550 -7,266 0.14% 30,172,366
2023-05-09 2023-05-05 71.564 431,816 +19,074 0.14% 30,902,695
2023-05-08 2023-05-04 72.665 412,742 +7,266 0.14% 29,992,100
2023-05-05 2023-05-03 72.665 405,476 -7,266 0.14% 29,464,112
2023-04-26 2023-04-24 73.656 412,742 -1,817 0.14% 30,401,083
2023-03-15 2023-03-13 74.867 414,559 +49,955 0.14% 31,036,985
2023-03-08 2023-03-06 78.733 364,604 +2,604 0.12% 28,706,304
2023-02-24 2023-02-22 78.733 362,000 +3,608 0.12% 28,501,284
2022-12-01 2022-11-29 69.307 358,392 -902 0.12% 24,839,099
2022-11-25 2022-11-23 70.749 359,294 +754 0.12% 25,419,567
2022-11-11 2022-11-09 74.890 358,540 +8,148 0.12% 26,851,174
2022-10-26 2022-10-24 76.025 350,392 +1,763 0.12% 26,638,558
2022-10-05 2022-09-30 81.472 348,629 +181,545 0.12% 28,403,358
2022-04-07 2022-04-04 95.031 167,084 +566 0.06% 15,878,205
2022-03-08 2022-03-04 97.020 166,518 +980 0.06% 16,155,636
2022-03-07 2022-03-03 96.564 165,538 +38,548 0.06% 15,984,977
2022-02-11 2022-02-09 100.958 126,990 +388 0.04% 12,820,687
2022-02-09 2022-02-07 98.390 126,602 +192 0.04% 12,456,378
2021-11-11 2021-11-09 105.048 126,410 +2,106 0.04% 13,279,114
2021-11-03 2021-11-01 105.570 124,304 +862 0.04% 13,122,812
2021-10-11 2021-10-07 107.718 123,442 +2,584 0.04% 13,296,888
2021-09-29 2021-09-27 104.758 120,858 -861 0.04% 12,660,816
2021-05-25 2021-05-21 106.673 121,719 +861 0.04% 12,984,134
2021-05-05 2021-05-03 110.155 120,858 +862 0.04% 13,313,147
2021-04-19 2021-04-15 108.878 119,996 +430 0.04% 13,064,979
2021-04-15 2021-04-13 111.432 119,566 +431 0.04% 13,323,491
2021-04-07 2021-03-31 110.852 119,135 +862 0.04% 13,206,321
2021-03-23 2021-03-19 111.432 118,273 -862 0.04% 13,179,409
2021-03-08 2021-03-04 108.708 119,135 +640 0.04% 12,950,902
2021-03-03 2021-03-01 109.700 118,495 +857 0.04% 12,998,872
2021-02-24 2021-02-22 109.700 117,638 -857 0.04% 12,904,859
2021-02-22 2021-02-18 109.233 118,495 -857 0.04% 12,943,558
2021-02-04 2021-02-02 110.575 119,352 -1,391 0.04% 13,197,349
2021-02-03 2021-02-01 111.217 120,743 -103 0.04% 13,428,659
2021-02-02 2021-01-29 110.050 120,846 -2,973 0.04% 13,299,085
2021-02-01 2021-01-28 111.917 123,819 -708 0.04% 13,857,462
2021-01-28 2021-01-26 110.633 124,527 -1,091 0.04% 13,776,841
2021-01-27 2021-01-25 110.867 125,618 +1,132 0.04% 13,926,862
2021-01-26 2021-01-22 111.975 124,486 +1,662 0.04% 13,939,374
2021-01-25 2021-01-21 110.867 122,824 -798 0.04% 13,617,100
2021-01-21 2021-01-19 109.233 123,622 -857 0.04% 13,503,595
2021-01-20 2021-01-18 109.233 124,479 -908 0.04% 13,597,208
2021-01-19 2021-01-15 111.625 125,387 -857 0.04% 13,996,366
2021-01-14 2021-01-12 114.718 126,244 +23,136 0.04% 14,482,451
2021-01-13 2021-01-11 114.718 103,108 -1,817 0.04% 11,828,337
2021-01-12 2021-01-08 112.267 104,925 +856 0.04% 11,779,635
2021-01-11 2021-01-07 110.867 104,069 -856 0.04% 11,537,794
2021-01-08 2021-01-06 112.092 104,925 -612 0.04% 11,761,268
2021-01-07 2021-01-05 109.875 105,537 -857 0.04% 11,595,857
2021-01-06 2021-01-04 110.750 106,394 -1,818 0.04% 11,783,143
2021-01-05 2020-12-31 107.657 108,212 -37,909 0.04% 11,649,830
2021-01-04 2020-12-29 106.432 146,121 -50,671 0.05% 15,551,965
2020-12-30 2020-12-28 114.893 196,792 +3,376 0.07% 22,610,020
2020-12-29 2020-12-24 114.368 193,416 +10,180 0.07% 22,120,567
2020-12-28 2020-12-22 111.450 183,236 +3,376 0.06% 20,421,703
2020-12-23 2020-12-21 110.633 179,860 +4,233 0.06% 19,898,517
2020-12-22 2020-12-18 109.583 175,627 -104 0.06% 19,245,742
2020-12-21 2020-12-17 112.326 175,731 -51 0.06% 19,739,080
2020-12-18 2020-12-16 115.418 175,782 -52 0.06% 20,288,432
2020-12-17 2020-12-15 115.301 175,834 +1,663 0.06% 20,273,914
2020-12-16 2020-12-14 115.476 174,171 +1,714 0.06% 20,112,656
2020-12-14 2020-12-10 114.368 172,457 +2,570 0.06% 19,723,532
2020-12-11 2020-12-09 114.368 169,887 +1,663 0.06% 19,429,607
2020-12-10 2020-12-08 114.368 168,224 -313 0.06% 19,239,413
2020-12-08 2020-12-04 114.368 168,537 +1,714 0.06% 19,275,210
2020-12-04 2020-12-02 113.201 166,823 +856 0.06% 18,884,498
2020-12-03 2020-12-01 113.201 165,967 +767 0.06% 18,787,598
2020-12-02 2020-11-30 114.368 165,200 +4,284 0.06% 18,893,565
2020-12-01 2020-11-27 113.201 160,916 +857 0.06% 18,215,821
2020-11-30 2020-11-26 112.384 160,059 -857 0.06% 17,988,054
2020-11-26 2020-11-24 112.034 160,916 -857 0.06% 18,028,029
2020-11-25 2020-11-23 112.034 161,773 -857 0.06% 18,124,042
2020-11-24 2020-11-20 113.142 162,630 +857 0.06% 18,400,358
2020-11-23 2020-11-19 113.201 161,773 -857 0.06% 18,312,834
2020-11-20 2020-11-18 113.201 162,630 -1,714 0.06% 18,409,847
2020-11-18 2020-11-16 114.368 164,344 +1,714 0.06% 18,795,666
2020-11-17 2020-11-13 114.368 162,630 +857 0.06% 18,599,640
2020-11-16 2020-11-12 114.309 161,773 +1,714 0.06% 18,492,187
2020-11-12 2020-11-10 117.779 160,059 -144,090 0.06% 18,851,589
2020-11-11 2020-11-09 117.187 304,149 +4,589 0.11% 35,642,173
2020-11-10 2020-11-06 116.239 299,560 +844 0.11% 34,820,445
2020-11-09 2020-11-05 114.935 298,716 +3,376 0.11% 34,332,996
2020-11-06 2020-11-04 116.120 295,340 +8,440 0.11% 34,294,923
2020-11-05 2020-11-03 116.120 286,900 +1,688 0.10% 33,314,869
2020-11-04 2020-11-02 113.158 285,212 +7,595 0.10% 32,273,989
2020-11-03 2020-10-30 112.565 277,617 +21,099 0.10% 31,250,081
2020-11-02 2020-10-29 113.158 256,518 +5,908 0.09% 29,027,037
2020-10-30 2020-10-28 112.625 250,610 -2,532 0.09% 28,224,873
2020-10-29 2020-10-27 112.210 253,142 -1,688 0.09% 28,405,057
2020-10-23 2020-10-21 113.987 254,830 +844 0.09% 29,047,390
2020-10-22 2020-10-20 112.802 253,986 +844 0.09% 28,650,236
2020-10-16 2020-10-14 113.158 253,142 +844 0.09% 28,645,016
2020-10-15 2020-10-12 114.935 252,298 +844 0.09% 28,997,932
2020-10-08 2020-10-06 113.336 251,454 +844 0.09% 28,498,697
2020-10-06 2020-09-30 116.120 250,610 +3,376 0.09% 29,100,869
2020-09-23 2020-09-21 117.661 247,234 -1,688 0.09% 29,089,679
2020-09-18 2020-09-16 117.897 248,922 -1,688 0.09% 29,347,279
2020-08-27 2020-08-25 118.845 250,610 -844 0.09% 29,783,848
2020-08-20 2020-08-18 123.230 251,454 +844 0.09% 30,986,560
2020-08-13 2020-08-11 126.192 250,610 +844 0.09% 31,624,924
2020-08-11 2020-08-07 125.599 249,766 +844 0.09% 31,370,444
2020-08-06 2020-08-04 125.125 248,922 -151 0.09% 31,146,459
2020-08-04 2020-07-31 125.007 249,073 +3,376 0.09% 31,135,841
2020-08-03 2020-07-30 125.599 245,697 +2,532 0.09% 30,859,380
2020-07-31 2020-07-29 126.310 243,165 +1,688 0.09% 30,714,239
2020-07-28 2020-07-24 125.362 241,477 -674,773 0.09% 30,272,126
2020-07-27 2020-07-23 126.666 916,250 +390 0.33% 116,057,491
2020-07-24 2020-07-22 127.021 915,860 -122,972 0.33% 116,333,652
2020-07-20 2020-07-16 126.784 1,038,832 +2,531 0.37% 131,707,522
2020-07-15 2020-07-13 129.036 1,036,301 +971 0.37% 133,719,665
2020-07-14 2020-07-10 129.273 1,035,330 +3,376 0.37% 133,839,724
2020-07-13 2020-07-09 129.154 1,031,954 +844 0.37% 133,281,024
2020-07-10 2020-07-08 130.102 1,031,110 +1,688 0.37% 134,149,427
2020-07-09 2020-07-07 130.694 1,029,422 +5,907 0.37% 134,539,696
2020-07-08 2020-07-06 130.339 1,023,515 +2,532 0.37% 133,403,855
2020-07-07 2020-07-03 131.405 1,020,983 +844 0.37% 134,162,623
2020-07-03 2020-06-30 131.405 1,020,139 +1,688 0.37% 134,051,717
2020-07-02 2020-06-29 132.472 1,018,451 +4,220 0.37% 134,915,990
2020-06-29 2020-06-24 132.709 1,014,231 +844 0.37% 134,597,312
2020-06-26 2020-06-23 134.605 1,013,387 +2,532 0.36% 136,406,525
2020-06-23 2020-06-19 137.211 1,010,855 +2,531 0.36% 138,700,781
2020-06-19 2020-06-17 136.145 1,008,324 +844 0.36% 137,278,213
2020-06-15 2020-06-11 132.709 1,007,480 +844 0.36% 133,701,395
2020-06-12 2020-06-10 133.301 1,006,636 +844 0.36% 134,185,770
2020-06-11 2020-06-09 130.931 1,005,792 +1,688 0.36% 131,689,739
2020-06-08 2020-06-04 125.125 1,004,104 -844 0.36% 125,638,892
2020-06-05 2020-06-03 126.073 1,004,948 +1,688 0.36% 126,697,108
2020-06-04 2020-06-02 125.599 1,003,260 +7,596 0.36% 126,008,791
2020-06-03 2020-06-01 124.414 995,664 +2,532 0.36% 123,874,977
2020-06-02 2020-05-29 123.822 993,132 +15,191 0.36% 122,971,579
2020-06-01 2020-05-28 123.940 977,941 +2,532 0.35% 121,206,475
2020-05-29 2020-05-27 124.177 975,409 +11,815 0.35% 121,123,810
2020-05-26 2020-05-22 121.452 963,594 -2,532 0.35% 117,030,601
2020-05-25 2020-05-21 124.296 966,126 -844 0.35% 120,085,547
2020-05-21 2020-05-19 125.362 966,970 -844 0.35% 121,221,639
2020-05-13 2020-05-11 126.547 967,814 +844 0.35% 122,474,207
2020-05-05 2020-04-29 129.391 966,970 +4,058 0.35% 125,117,230
2020-04-27 2020-04-23 122.637 962,912 +1,688 0.35% 118,088,725
2020-04-24 2020-04-22 122.045 961,224 -2,532 0.35% 117,312,236
2020-04-21 2020-04-17 127.021 963,756 -844 0.35% 122,417,460
2020-04-20 2020-04-16 128.680 964,600 -844 0.35% 124,124,801
2020-04-16 2020-04-14 128.562 965,444 -844 0.35% 124,119,012
2020-04-14 2020-04-08 129.510 966,288 +844 0.35% 125,143,481
2020-04-09 2020-04-07 129.983 965,444 +844 0.35% 125,491,757
2020-04-08 2020-04-06 130.813 964,600 +14,347 0.35% 126,182,118
2020-04-07 2020-04-03 130.102 950,253 +9,284 0.34% 123,629,773
2020-04-06 2020-04-02 126.784 940,969 +4,219 0.34% 119,300,037
2020-04-03 2020-04-01 129.036 936,750 +5,908 0.34% 120,874,048
2020-04-02 2020-03-31 131.524 930,842 +11,815 0.34% 122,427,909
2020-03-31 2020-03-27 126.429 919,027 +6,752 0.33% 116,191,451
2020-03-27 2020-03-25 127.495 912,275 +1,664 0.33% 116,310,662
2020-03-26 2020-03-24 126.784 910,611 +3,353 0.33% 115,451,121
2020-03-25 2020-03-23 125.481 907,258 +820 0.33% 113,843,503
2020-03-24 2020-03-20 132.709 906,438 +1,688 0.33% 120,292,239
2020-03-20 2020-03-18 136.737 904,750 +5,907 0.33% 123,713,155
2020-03-19 2020-03-17 139.818 898,843 +4,220 0.32% 125,674,548
2020-03-17 2020-03-13 143.965 894,623 +4,220 0.32% 128,794,649
2020-03-16 2020-03-12 146.217 890,403 +365 0.32% 130,191,688
2020-03-13 2020-03-11 148.705 890,038 +1,687 0.32% 132,352,990
2020-03-12 2020-03-10 149.179 888,351 +11,816 0.32% 132,523,168
2020-03-10 2020-03-06 150.482 876,535 +16,879 0.32% 131,902,937
2020-03-09 2020-03-05 150.847 859,656 -1,688 0.31% 129,676,659
2020-03-06 2020-03-04 149.294 861,344 +6,820 0.31% 128,593,912
2020-03-04 2020-03-02 152.519 854,524 +268 0.31% 130,331,359
2020-02-21 2020-02-19 153.355 854,256 +5,023 0.31% 131,004,684
2020-02-10 2020-02-06 155.266 849,233 +1,675 0.31% 131,857,239
2020-02-06 2020-02-04 157.297 847,558 +16,745 0.31% 133,318,054
2020-02-05 2020-02-03 157.297 830,813 +1,675 0.30% 130,684,121
2020-01-22 2020-01-20 154.669 829,138 +1,627 0.30% 128,242,020
2020-01-21 2020-01-17 153.714 827,511 -48 0.30% 127,199,700
2020-01-17 2020-01-15 154.191 827,559 -96 0.30% 127,602,438
2020-01-06 2020-01-02 157.655 827,655 -8,373 0.30% 130,483,933
2020-01-03 2019-12-31 157.655 836,028 -93,774 0.30% 131,803,978
2020-01-02 2019-12-27 157.655 929,802 -69,494 0.34% 146,587,916
2019-12-30 2019-12-24 157.655 999,296 +2,512 0.36% 157,543,991
2019-12-23 2019-12-19 156.461 996,784 +3,349 0.36% 155,957,447
2019-12-20 2019-12-18 156.341 993,435 +875,786 0.36% 155,314,809
2019-12-19 2019-12-17 155.505 117,649 +3,349 0.04% 18,295,024
2019-12-18 2019-12-16 154.430 114,300 -3,217,634 0.04% 17,651,374
2019-12-13 2019-12-11 155.863 3,331,934 +25,955 1.21% 519,326,716
2019-12-12 2019-12-10 155.863 3,305,979 +3,350 1.20% 515,281,280
2019-12-11 2019-12-09 155.863 3,302,629 +5,023 1.20% 514,759,138
2019-12-04 2019-12-02 155.266 3,297,606 +1,675 1.20% 512,006,978
2019-12-02 2019-11-28 154.072 3,295,931 +3,349 1.20% 507,810,393
2019-11-29 2019-11-27 153.355 3,292,582 +5,023 1.20% 504,934,897
2019-11-28 2019-11-26 153.236 3,287,559 +838 1.19% 503,771,942
2019-11-27 2019-11-25 152.878 3,286,721 +4,186 1.19% 502,465,876
2019-11-26 2019-11-22 151.803 3,282,535 +5,024 1.19% 498,297,467
2019-11-25 2019-11-21 151.803 3,277,511 +3,349 1.19% 497,534,810
2019-11-22 2019-11-20 158.934 3,274,162 +2,512 1.19% 520,375,583
2019-11-21 2019-11-19 157.956 3,271,650 +75,499 1.19% 516,776,487
2019-11-19 2019-11-15 158.934 3,196,151 +10,634 1.19% 507,976,985
2019-11-18 2019-11-14 158.934 3,185,517 +1,635 1.18% 506,286,881
2019-11-15 2019-11-13 158.567 3,183,882 +9,816 1.18% 504,859,269
2019-11-14 2019-11-12 158.567 3,174,066 +8,179 1.18% 503,302,773
2019-11-13 2019-11-11 158.445 3,165,887 +8,180 1.18% 501,618,801
2019-11-11 2019-11-07 157.589 3,157,707 +1,636 1.17% 497,620,361
2019-11-07 2019-11-05 158.934 3,156,071 +818 1.17% 501,606,911
2019-11-04 2019-10-31 158.812 3,155,253 +5,725 1.17% 501,091,152
2019-11-01 2019-10-30 158.812 3,149,528 +37,626 1.17% 500,181,954
2019-10-31 2019-10-29 157.100 3,111,902 +4,908 1.16% 488,880,184
2019-10-29 2019-10-25 155.266 3,106,994 -92,429 1.15% 482,411,364
2019-10-28 2019-10-24 155.266 3,199,423 +12,270 1.19% 496,762,470
2019-10-25 2019-10-23 153.799 3,187,153 +7,361 1.18% 490,181,536
2019-10-24 2019-10-22 155.022 3,179,792 +30,264 1.18% 492,936,935
2019-10-23 2019-10-21 154.166 3,149,528 +7,362 1.17% 485,549,996
2019-10-22 2019-10-18 155.022 3,142,166 +4,090 1.17% 487,104,086
2019-10-17 2019-10-15 155.266 3,138,076 +15,541 1.17% 487,237,350
2019-10-15 2019-10-11 155.022 3,122,535 +7,361 1.16% 484,060,854
2019-10-11 2019-10-09 152.821 3,115,174 +1,636 1.16% 476,064,412
2019-10-10 2019-10-08 152.821 3,113,538 +17,177 1.16% 475,814,396
2019-10-09 2019-10-04 152.821 3,096,361 +17,177 1.15% 473,189,388
2019-10-08 2019-10-03 152.821 3,079,184 +12,269 1.14% 470,564,379
2019-10-04 2019-10-02 154.044 3,066,915 +14,723 1.14% 472,438,932
2019-10-03 2019-09-30 154.655 3,052,192 +17,995 1.13% 472,036,705
2019-10-02 2019-09-27 152.821 3,034,197 +35,172 1.13% 463,689,415
2019-09-30 2019-09-26 151.232 2,999,025 +16,359 1.11% 453,547,921
2019-09-27 2019-09-25 151.721 2,982,666 +818 1.11% 452,532,526
2019-09-26 2019-09-24 151.599 2,981,848 +3,272 1.11% 452,043,867
2019-09-24 2019-09-20 152.088 2,978,576 +4,908 1.11% 453,004,442
2019-09-23 2019-09-19 150.376 2,973,668 +12,750 1.10% 447,168,276
2019-09-17 2019-09-13 152.821 2,960,918 +1,636 1.10% 452,490,835
2019-09-13 2019-09-11 152.210 2,959,282 +11,451 1.10% 450,431,857
2019-09-10 2019-09-06 152.454 2,947,831 +9,815 1.10% 449,409,687
2019-09-09 2019-09-05 151.599 2,938,016 +17,995 1.09% 445,398,999
2019-09-06 2019-09-04 151.721 2,920,021 +9,816 1.08% 443,027,975
2019-09-05 2019-09-03 150.376 2,910,205 +3,271 1.08% 437,624,964
2019-09-03 2019-08-30 151.843 2,906,934 +38,444 1.08% 441,397,798
2019-09-02 2019-08-29 149.153 2,868,490 +22,903 1.07% 427,845,103
2019-08-30 2019-08-28 148.542 2,845,587 +17,995 1.06% 422,689,579
2019-08-29 2019-08-27 144.752 2,827,592 +17,176 1.05% 409,300,091
2019-08-28 2019-08-26 141.818 2,810,416 +41,716 1.04% 398,567,601
2019-08-27 2019-08-23 141.940 2,768,700 +12,269 1.03% 392,990,014
2019-08-26 2019-08-22 141.818 2,756,431 +9,816 1.02% 390,911,556
2019-08-22 2019-08-20 141.207 2,746,615 -818 1.02% 387,840,507
2019-08-21 2019-08-19 141.818 2,747,433 +4,907 1.02% 389,635,478
2019-08-20 2019-08-16 142.552 2,742,526 +40,898 1.02% 390,951,333
2019-08-19 2019-08-15 140.473 2,701,628 +20,449 1.00% 379,506,284
2019-08-16 2019-08-14 141.573 2,681,179 +4,907 1.00% 379,583,882
2019-08-15 2019-08-13 143.652 2,676,272 +16,359 0.99% 384,451,457
2019-08-14 2019-08-12 145.119 2,659,913 +1,636 0.99% 386,003,769
2019-08-09 2019-08-07 147.809 2,658,277 +7,362 0.99% 392,916,194
2019-08-08 2019-08-06 147.931 2,650,915 +4,907 0.98% 392,152,120
2019-08-07 2019-08-05 148.664 2,646,008 +4,090 0.98% 393,367,180
2019-08-06 2019-08-02 150.376 2,641,918 +2,910 0.98% 397,281,041
2019-08-01 2019-07-30 152.577 2,639,008 +2,454 0.98% 402,650,912
2019-07-31 2019-07-29 152.088 2,636,554 +9,816 0.98% 400,987,141
2019-07-29 2019-07-25 151.354 2,626,738 +2,453 0.98% 397,567,428
2019-07-26 2019-07-24 150.987 2,624,285 +818 0.98% 396,233,646
2019-07-25 2019-07-23 150.254 2,623,467 +3,272 0.97% 394,185,716
2019-07-24 2019-07-22 150.987 2,620,195 +5,726 0.97% 395,616,108
2019-07-18 2019-07-16 149.031 2,614,469 +818 0.97% 389,637,364
2019-07-15 2019-07-11 148.909 2,613,651 +5,725 0.97% 389,195,920
2019-07-12 2019-07-10 147.197 2,607,926 +20,449 0.97% 383,879,699
2019-07-08 2019-07-04 148.542 2,587,477 -818 0.96% 384,349,367
2019-07-05 2019-07-03 148.420 2,588,295 -818 0.96% 384,154,438
2019-07-03 2019-06-28 149.153 2,589,113 +54,803 0.96% 386,175,067
2019-07-02 2019-06-27 146.708 2,534,310 +17,995 0.94% 371,804,274
2019-06-27 2019-06-25 146.097 2,516,315 +13,087 0.93% 367,626,074
2019-06-26 2019-06-24 146.097 2,503,228 +9,815 0.93% 365,714,103
2019-06-24 2019-06-20 145.486 2,493,413 +2,454 0.93% 362,755,976
2019-06-21 2019-06-19 145.486 2,490,959 +9,816 0.93% 362,398,954
2019-06-20 2019-06-18 145.852 2,481,143 +48,259 0.92% 361,880,877
2019-06-19 2019-06-17 145.119 2,432,884 +26,992 0.90% 353,057,560
2019-06-18 2019-06-14 144.263 2,405,892 +4,908 0.89% 347,081,551
2019-06-14 2019-06-12 145.363 2,400,984 +4,090 0.89% 349,015,340
2019-06-13 2019-06-11 145.119 2,396,894 +8,997 0.89% 347,834,729
2019-06-12 2019-06-10 144.997 2,387,897 +2,454 0.89% 346,237,157
2019-06-11 2019-06-06 144.874 2,385,443 +40,897 0.89% 345,589,699
2019-06-05 2019-06-03 146.342 2,344,546 +17,177 0.87% 343,104,412
2019-06-04 2019-05-31 146.708 2,327,369 +249,475 0.86% 341,444,315
2019-06-03 2019-05-30 145.486 2,077,894 -141,505 0.77% 302,303,896
2019-05-31 2019-05-29 145.363 2,219,399 +24,538 0.82% 322,619,516
2019-05-30 2019-05-28 146.097 2,194,861 +11,451 0.82% 320,662,609
2019-05-29 2019-05-27 145.486 2,183,410 +15,541 0.81% 317,654,967
2019-05-28 2019-05-24 142.429 2,167,869 +26,993 0.81% 308,768,050
2019-05-24 2019-05-22 142.918 2,140,876 +818 0.80% 305,970,404
2019-05-23 2019-05-21 142.307 2,140,058 +12,269 0.80% 304,545,312
2019-05-22 2019-05-20 141.084 2,127,789 +4,908 0.79% 300,197,978
2019-05-16 2019-05-14 140.718 2,122,881 -818 0.79% 298,726,925
2019-05-15 2019-05-10 140.106 2,123,699 -818 0.79% 297,543,848
2019-05-14 2019-05-09 140.595 2,124,517 +8,179 0.79% 298,697,402
2019-05-10 2019-05-08 141.696 2,116,338 +4,090 0.79% 299,876,104
2019-05-09 2019-05-07 142.429 2,112,248 +818 0.78% 300,845,990
2019-05-08 2019-05-06 138.639 2,111,430 -818 0.78% 292,727,239
2019-05-06 2019-05-02 144.263 2,112,248 +26,174 0.78% 304,719,544
2019-05-03 2019-04-30 142.674 2,086,074 +30,265 0.78% 297,628,120
2019-05-02 2019-04-29 138.150 2,055,809 +35,171 0.76% 284,010,634
2019-04-26 2019-04-24 135.583 2,020,638 +7,362 0.75% 273,963,974
2019-04-24 2019-04-18 135.705 2,013,276 -2,454 0.75% 273,211,949
2019-04-18 2019-04-16 135.094 2,015,730 +818 0.75% 272,312,785
2019-04-15 2019-04-11 136.928 2,014,912 +818 0.75% 275,897,332
2019-04-12 2019-04-10 135.827 2,014,094 +818 0.75% 273,569,193
2019-04-11 2019-04-09 136.316 2,013,276 +8,997 0.75% 274,442,634
2019-04-10 2019-04-08 137.050 2,004,279 +818 0.74% 274,686,416
2019-04-09 2019-04-04 137.539 2,003,461 +818 0.74% 275,554,057
2019-04-08 2019-04-03 138.639 2,002,643 +818 0.74% 277,645,083
2019-04-03 2019-04-01 137.539 2,001,825 +794 0.74% 275,329,043
2019-04-02 2019-03-29 139.128 2,001,031 +49,077 0.74% 278,400,155
2019-04-01 2019-03-28 135.216 1,951,954 +12,269 0.73% 263,935,678
2019-03-29 2019-03-27 133.994 1,939,685 +13,087 0.72% 259,905,312
2019-03-28 2019-03-26 132.160 1,926,598 -1,636 0.72% 254,618,640
2019-03-27 2019-03-25 132.037 1,928,234 +68,708 0.72% 254,599,113
2019-03-26 2019-03-22 130.937 1,859,526 +1,636 0.69% 243,481,024
2019-03-21 2019-03-19 131.671 1,857,890 +4,090 0.69% 244,629,651
2019-03-20 2019-03-18 131.182 1,853,800 +818 0.69% 243,184,558
2019-03-18 2019-03-14 130.204 1,852,982 +30,264 0.69% 241,264,933
2019-03-13 2019-03-11 131.068 1,822,718 +17,375 0.68% 238,899,115
2019-03-12 2019-03-08 130.944 1,805,343 +1,621 0.68% 236,399,010
2019-03-11 2019-03-07 132.672 1,803,722 +1,620 0.68% 239,303,257
2019-03-08 2019-03-06 132.672 1,802,102 +811 0.68% 239,088,328
2019-03-06 2019-03-04 132.672 1,801,291 +1,620 0.68% 238,980,731
2019-03-05 2019-03-01 133.042 1,799,671 -1,620 0.67% 239,432,126
2019-03-04 2019-02-28 137.238 1,801,291 +140,176 0.68% 247,206,115
2019-03-01 2019-02-27 130.697 1,661,115 +43,755 0.62% 217,103,189
2019-02-28 2019-02-26 130.697 1,617,360 +30,790 0.61% 211,384,530
2019-02-27 2019-02-25 128.229 1,586,570 -810 0.60% 203,444,207
2019-02-25 2019-02-21 126.501 1,587,380 -810 0.60% 200,805,365
2019-02-22 2019-02-20 126.501 1,588,190 -811 0.60% 200,907,831
2019-02-21 2019-02-19 126.131 1,589,001 +811 0.60% 200,422,100
2019-02-20 2019-02-18 126.007 1,588,190 -811 0.60% 200,123,801
2019-02-19 2019-02-15 124.897 1,589,001 +811 0.60% 198,461,023
2019-02-15 2019-02-13 124.650 1,588,190 +810 0.60% 197,967,716
2019-02-11 2019-02-04 123.539 1,587,380 +25,755 0.60% 196,103,581
2019-02-08 2019-01-31 124.280 1,561,625 +24,028 0.59% 194,078,205
2019-01-31 2019-01-29 120.330 1,537,597 -811 0.58% 185,019,576
2019-01-29 2019-01-25 120.577 1,538,408 -810 0.58% 185,496,891
2019-01-28 2019-01-24 120.454 1,539,218 +1,621 0.58% 185,404,595
2019-01-23 2019-01-21 120.022 1,537,597 +1,620 0.58% 184,545,167
2019-01-22 2019-01-18 119.775 1,535,977 +4,052 0.58% 183,971,604
2019-01-21 2019-01-17 120.577 1,531,925 +1,620 0.57% 184,715,190
2019-01-17 2019-01-15 119.775 1,530,305 -12,964 0.57% 183,292,240
2019-01-16 2019-01-14 119.466 1,543,269 +810 0.58% 184,368,844
2019-01-15 2019-01-11 119.590 1,542,459 +810 0.58% 184,462,440
2019-01-14 2019-01-10 119.220 1,541,649 +1,621 0.58% 183,794,781
2019-01-11 2019-01-09 119.343 1,540,028 +3,241 0.58% 183,791,590
2019-01-09 2019-01-07 119.466 1,536,787 -810 0.58% 183,594,462
2019-01-08 2019-01-04 119.713 1,537,597 -1,621 0.58% 184,070,758
2019-01-07 2019-01-03 120.577 1,539,218 +810 0.58% 185,594,559
2019-01-04 2019-01-02 120.947 1,538,408 -810 0.58% 186,066,483
2019-01-03 2018-12-31 122.799 1,539,218 +377,586 0.58% 189,013,906
2019-01-02 2018-12-27 118.911 1,161,632 -811 0.44% 138,130,896
2018-12-28 2018-12-24 119.220 1,162,443 +811 0.44% 138,585,992
2018-12-20 2018-12-18 120.947 1,161,632 -2,431 0.44% 140,496,397
2018-12-19 2018-12-17 120.762 1,164,063 -810 0.44% 140,574,924
2018-12-18 2018-12-14 121.688 1,164,873 +4,051 0.44% 141,750,969
2018-12-14 2018-12-12 128.585 1,160,822 +33,625 0.44% 149,264,439
2018-12-13 2018-12-11 128.076 1,127,197 -1,572 0.44% 144,367,309
2018-12-11 2018-12-07 128.458 1,128,769 +2,359 0.44% 144,999,336
2018-12-10 2018-12-06 128.458 1,126,410 +786 0.44% 144,696,304
2018-12-07 2018-12-05 128.458 1,125,624 -688 0.44% 144,595,336
2018-12-06 2018-12-04 128.839 1,126,312 -4,717 0.44% 145,113,469
2018-12-05 2018-12-03 129.730 1,131,029 -787 0.44% 146,728,163
2018-12-04 2018-11-30 129.475 1,131,816 +10,222 0.44% 146,542,358
2018-11-30 2018-11-28 129.094 1,121,594 -9,435 0.43% 144,790,906
2018-11-29 2018-11-27 128.712 1,131,029 -1,573 0.44% 145,577,354
2018-11-28 2018-11-26 129.603 1,132,602 -7,862 0.44% 146,788,177
2018-11-27 2018-11-23 127.949 1,140,464 -787 0.44% 145,921,447
2018-11-26 2018-11-22 128.458 1,141,251 -3,145 0.44% 146,602,748
2018-11-23 2018-11-21 128.839 1,144,396 -3,145 0.44% 147,443,402
2018-11-22 2018-11-20 128.967 1,147,541 -2,358 0.44% 147,994,554
2018-11-20 2018-11-16 130.111 1,149,899 +786 0.44% 149,614,917
2018-11-19 2018-11-15 129.984 1,149,113 -3,931 0.44% 149,366,499
2018-11-16 2018-11-14 129.730 1,153,044 +1,572 0.45% 149,584,164
2018-11-15 2018-11-13 129.348 1,151,472 +786 0.45% 148,940,875
2018-11-14 2018-11-12 129.603 1,150,686 +1,573 0.44% 149,131,910
2018-11-13 2018-11-09 126.614 1,149,113 -7,076 0.44% 145,493,493
2018-11-12 2018-11-08 125.978 1,156,189 -153 0.45% 145,654,156
2018-11-09 2018-11-07 125.342 1,156,342 -2,562 0.45% 144,938,077
2018-11-08 2018-11-06 123.180 1,158,904 -20,552 0.45% 142,753,464
2018-11-07 2018-11-05 124.134 1,179,456 -12,464 0.46% 146,410,131
2018-11-06 2018-11-02 127.695 1,191,920 -139,098 0.46% 152,202,010
2018-11-02 2018-10-31 167.886 1,331,018 -11,793 0.51% 223,458,782
2018-11-01 2018-10-30 165.596 1,342,811 +2,898 0.52% 222,364,494
2018-10-31 2018-10-29 165.469 1,339,913 +2,816 0.52% 221,714,177
2018-10-30 2018-10-26 165.088 1,337,097 +83,718 0.52% 220,738,036
2018-10-29 2018-10-25 167.250 1,253,379 +5,961 0.48% 209,627,249
2018-10-26 2018-10-24 167.250 1,247,418 +1,491 0.48% 208,630,273
2018-10-25 2018-10-23 167.886 1,245,927 +745 0.48% 209,173,227
2018-10-24 2018-10-22 168.522 1,245,182 +22,015 0.48% 209,840,001
2018-10-23 2018-10-19 168.522 1,223,167 +80,923 0.47% 206,129,999
2018-10-22 2018-10-18 169.285 1,142,244 +7,076 0.44% 193,364,395
2018-10-19 2018-10-16 168.013 1,135,168 -2,358 0.44% 190,722,761
2018-10-18 2018-10-15 166.741 1,137,526 +786 0.44% 189,672,160
2018-10-16 2018-10-12 166.868 1,136,740 +10,221 0.44% 189,685,680
2018-10-15 2018-10-11 165.723 1,126,519 +2,359 0.44% 186,690,623
2018-10-12 2018-10-10 166.614 1,124,160 +786 0.43% 187,300,523
2018-10-11 2018-10-09 165.342 1,123,374 +24,374 0.43% 185,740,790
2018-10-10 2018-10-08 165.088 1,099,000 -786 0.42% 181,431,191
2018-10-08 2018-10-04 164.833 1,099,786 +1,572 0.43% 181,281,195
2018-10-05 2018-10-03 164.324 1,098,214 +47,961 0.42% 180,463,367
2018-10-04 2018-10-02 164.324 1,050,253 +89,633 0.41% 172,582,204
2018-10-03 2018-09-28 165.596 960,620 +5,504 0.37% 159,075,089
2018-10-02 2018-09-27 165.342 955,116 +11,007 0.37% 157,920,693
2018-09-28 2018-09-26 164.070 944,109 +5,504 0.36% 154,899,999
2018-09-26 2018-09-21 166.359 938,605 +9,435 0.36% 156,145,752
2018-09-24 2018-09-20 165.723 929,170 +3,931 0.36% 153,985,264
2018-09-21 2018-09-19 165.723 925,239 +9,435 0.36% 153,333,805
2018-09-20 2018-09-18 165.723 915,804 +14,153 0.35% 151,770,204
2018-09-17 2018-09-13 165.978 901,651 +25,160 0.35% 149,654,075
2018-09-14 2018-09-12 165.469 876,491 +69,190 0.34% 145,032,163
2018-09-13 2018-09-11 165.469 807,301 +8,648 0.31% 133,583,357
2018-09-12 2018-09-10 165.469 798,653 +66,832 0.31% 132,152,381
2018-09-10 2018-09-06 165.723 731,821 +14,938 0.28% 121,279,906
2018-09-07 2018-09-05 165.723 716,883 +3,932 0.28% 118,804,329
2018-09-06 2018-09-04 165.978 712,951 +6,290 0.28% 118,334,059
2018-09-05 2018-09-03 165.851 706,661 -787 0.27% 117,200,181
2018-09-04 2018-08-31 165.596 707,448 +20,443 0.27% 117,150,750
2018-08-29 2018-08-27 165.596 687,005 +7,076 0.27% 113,765,466
2018-08-28 2018-08-24 165.342 679,929 +7,687 0.26% 112,420,752
2018-08-27 2018-08-23 165.851 672,242 +20,443 0.26% 111,491,768
2018-08-24 2018-08-22 165.851 651,799 +9,435 0.25% 108,101,283
2018-08-23 2018-08-21 165.596 642,364 +93,563 0.25% 106,373,083
2018-08-22 2018-08-20 165.596 548,801 +196,563 0.21% 90,879,399
2018-08-21 2018-08-17 165.342 352,238 +1,572 0.14% 58,239,700
2018-08-20 2018-08-16 165.088 350,666 -786 0.14% 57,890,582
2018-08-14 2018-08-10 165.342 351,452 +786 0.14% 58,109,741
2018-08-13 2018-08-09 164.452 350,666 +8,649 0.14% 57,667,583
2018-08-08 2018-08-06 164.070 342,017 -786 0.13% 56,114,742
2018-08-07 2018-08-03 164.324 342,803 +1,572 0.13% 56,330,901
2018-08-06 2018-08-02 163.816 341,231 -786 0.13% 55,898,983
2018-07-31 2018-07-27 163.180 342,017 +4,717 0.13% 55,810,243
2018-07-30 2018-07-26 163.434 337,300 +2,359 0.13% 55,126,324
2018-07-27 2018-07-25 164.070 334,941 +908 0.13% 54,953,782
2018-07-26 2018-07-24 163.053 334,033 +2,358 0.13% 54,464,932
2018-07-25 2018-07-23 162.544 331,675 -786 0.13% 53,911,716
2018-07-24 2018-07-20 161.526 332,461 +5,325 0.13% 53,701,201
2018-07-23 2018-07-19 161.908 327,136 +81 0.13% 52,965,894
2018-07-20 2018-07-18 161.654 327,055 +9,475 0.13% 52,869,586
2018-07-19 2018-07-17 161.654 317,580 +37,255 0.12% 51,337,919
2018-07-18 2018-07-16 161.781 280,325 +23,448 0.11% 45,351,171
2018-07-17 2018-07-13 161.908 256,877 +1,734 0.10% 41,590,409
2018-07-16 2018-07-12 162.162 255,143 +3,185 0.10% 41,374,562
2018-07-13 2018-07-11 162.162 251,958 +11,087 0.10% 40,858,075
2018-07-12 2018-07-10 161.781 240,871 +4,798 0.09% 38,968,276
2018-07-11 2018-07-09 161.526 236,073 +8,810 0.09% 38,132,002
2018-07-10 2018-07-06 161.654 227,263 +3,347 0.09% 36,737,860
2018-07-09 2018-07-05 161.654 223,916 +13,201 0.09% 36,196,806
2018-07-06 2018-07-04 161.781 210,715 +66,045 0.08% 34,089,618
2018-07-05 2018-07-03 161.781 144,670 +89,633 0.06% 23,404,812
2018-07-04 2018-06-29 150.080 55,037 +786 0.02% 8,259,929
2018-06-13 2018-06-11 144.102 54,251 -6,290 0.02% 7,817,668
2018-06-12 2018-06-08 143.720 60,541 -3,145 0.02% 8,700,969
2018-06-01 2018-05-30 139.905 63,686 +786 0.02% 8,909,970
2018-05-30 2018-05-28 137.361 62,900 +786 0.02% 8,640,004
2018-05-28 2018-05-24 136.725 62,114 +3,145 0.02% 8,492,539
2018-05-25 2018-05-23 136.089 58,969 +787 0.02% 8,025,038
2018-05-24 2018-05-21 135.708 58,182 -787 0.02% 7,895,736
2018-05-23 2018-05-18 135.962 58,969 +3,145 0.02% 8,017,538
2018-05-15 2018-05-11 135.072 55,824 -786 0.02% 7,540,238
2018-05-08 2018-05-04 134.690 56,610 +786 0.02% 7,624,804
2018-05-04 2018-05-02 132.655 55,824 -786 0.02% 7,405,337
2018-04-30 2018-04-26 132.274 56,610 +1,573 0.02% 7,488,004
2018-04-27 2018-04-25 131.510 55,037 +786 0.02% 7,237,938
2018-04-18 2018-04-16 131.638 54,251 -786 0.02% 7,141,471
2018-04-17 2018-04-13 131.638 55,037 -787 0.02% 7,244,938
2018-04-16 2018-04-12 133.037 55,824 -1,572 0.02% 7,426,637
2018-04-06 2018-04-03 133.545 57,396 -1,573 0.02% 7,664,971
2018-03-27 2018-03-23 131.002 58,969 -786 0.02% 7,725,037
2018-03-26 2018-03-22 131.765 59,755 -1,572 0.02% 7,873,604
2018-03-23 2018-03-21 132.909 61,327 -3,932 0.02% 8,150,938
2018-03-22 2018-03-20 132.146 65,259 -2,358 0.03% 8,623,738
2018-03-15 2018-03-13 136.864 67,617 -787 0.03% 9,254,351
2018-03-14 2018-03-12 138.020 68,404 -137 0.03% 9,441,105
2018-03-13 2018-03-09 137.506 68,541 -6,231 0.03% 9,424,813
2018-03-09 2018-03-07 136.222 74,772 -779 0.03% 10,185,614
2018-03-06 2018-03-02 140.844 75,551 -779 0.03% 10,640,933
2018-02-14 2018-02-12 133.269 76,330 +45,175 0.03% 10,172,448
2018-02-09 2018-02-07 136.351 31,155 -389 0.01% 4,248,006
2018-02-08 2018-02-06 136.736 31,544 -3,116 0.01% 4,313,196
2018-02-07 2018-02-05 142.513 34,660 -779 0.01% 4,939,516
2018-02-05 2018-02-01 143.797 35,439 -779 0.01% 5,096,034
2018-02-02 2018-01-31 143.284 36,218 -779 0.01% 5,189,452
2018-01-30 2018-01-26 149.575 36,997 -389 0.01% 5,533,823
2018-01-26 2018-01-24 157.535 37,386 +779 0.01% 5,889,608
2018-01-25 2018-01-23 154.069 36,607 +1,558 0.01% 5,639,989
2018-01-22 2018-01-18 139.817 35,049 +2,336 0.01% 4,900,455
2018-01-19 2018-01-17 134.040 32,713 +1,558 0.01% 4,384,840
2018-01-16 2018-01-12 134.553 31,155 -779 0.01% 4,192,006
2018-01-15 2018-01-11 133.269 31,934 +2,337 0.01% 4,255,823
2018-01-10 2018-01-08 134.938 29,597 +2,336 0.01% 3,993,772
2018-01-03 2017-12-29 128.904 27,261 -778 0.01% 3,514,053
2018-01-02 2017-12-28 128.005 28,039 -779 0.01% 3,589,141
2017-12-29 2017-12-27 128.776 28,818 +779 0.01% 3,711,057
2017-12-28 2017-12-22 127.813 28,039 -2,337 0.01% 3,583,741
2017-12-27 2017-12-21 128.134 30,376 +1,558 0.01% 3,892,190
2017-12-22 2017-12-20 129.032 28,818 +2,336 0.01% 3,718,457
2017-12-21 2017-12-19 127.877 26,482 -49,069 0.01% 3,386,437
2017-12-19 2017-12-15 130.316 75,551 +7,010 0.03% 9,845,530
2017-12-18 2017-12-14 132.884 68,541 +3,116 0.03% 9,108,013
2017-12-14 2017-12-12 134.682 65,425 +2,336 0.03% 8,811,545
2017-12-12 2017-12-08 135.580 63,089 -779 0.02% 8,553,629
2017-12-08 2017-12-06 135.837 63,868 -1,557 0.02% 8,675,646
2017-12-06 2017-12-04 139.946 65,425 +778 0.03% 9,155,943
2017-12-04 2017-11-30 136.094 64,647 +1,558 0.03% 8,798,064
2017-11-30 2017-11-28 139.304 63,089 -1,558 0.02% 8,788,530
2017-11-29 2017-11-27 140.844 64,647 +779 0.03% 9,105,166
2017-11-24 2017-11-22 143.284 63,868 +779 0.02% 9,151,249
2017-11-23 2017-11-21 149.575 63,089 +1,558 0.02% 9,436,532
2017-11-22 2017-11-20 151.501 61,531 +779 0.02% 9,321,994
2017-11-21 2017-11-17 161.483 60,752 +1,558 0.02% 9,810,438
2017-11-20 2017-11-16 161.615 59,194 +2,967 0.02% 9,566,638
2017-11-17 2017-11-15 158.851 56,227 +2,279 0.02% 8,931,727
2017-11-16 2017-11-14 160.167 53,948 +3,039 0.02% 8,640,705
2017-11-15 2017-11-13 161.615 50,909 +2,280 0.02% 8,227,657
2017-11-14 2017-11-10 163.852 48,629 +760 0.02% 7,967,975
2017-11-09 2017-11-07 167.143 47,869 -760 0.02% 8,000,946
2017-11-07 2017-11-03 168.590 48,629 +760 0.02% 8,198,374
2017-11-06 2017-11-02 165.563 47,869 -1,520 0.02% 7,925,347
2017-11-03 2017-11-01 163.194 49,389 -760 0.02% 8,060,003
2017-11-02 2017-10-31 162.405 50,149 +1,520 0.02% 8,144,430
2017-10-31 2017-10-27 163.984 48,629 -760 0.02% 7,974,375
2017-10-27 2017-10-25 163.194 49,389 +1,520 0.02% 8,060,003
2017-10-26 2017-10-24 162.010 47,869 +5,318 0.02% 7,755,248
2017-10-25 2017-10-23 165.037 42,551 -2,278 0.02% 7,022,481
2017-10-24 2017-10-20 166.879 44,829 -756 0.02% 7,481,033
2017-10-23 2017-10-19 165.826 45,585 -2,279 0.02% 7,559,199
2017-10-20 2017-10-18 169.511 47,864 -760 0.02% 8,113,498
2017-10-19 2017-10-17 168.853 48,624 +2,280 0.02% 8,210,330
2017-10-17 2017-10-13 167.669 46,344 +3,039 0.02% 7,770,451
2017-10-11 2017-10-09 167.011 43,305 -760 0.02% 7,232,408
2017-10-10 2017-10-06 161.615 44,065 +1,520 0.02% 7,121,564
2017-10-09 2017-10-04 155.429 42,545 -760 0.02% 6,612,744
2017-10-06 2017-10-03 158.456 43,305 -760 0.02% 6,861,954
2017-10-04 2017-09-29 154.508 44,065 -760 0.02% 6,808,401
2017-09-29 2017-09-27 159.378 44,825 +2,280 0.02% 7,144,103
2017-09-28 2017-09-26 148.981 42,545 +760 0.02% 6,338,379
2017-09-27 2017-09-25 139.242 41,785 +1,519 0.02% 5,818,209
2017-09-25 2017-09-21 138.978 40,266 +1,520 0.02% 5,596,103
2017-09-22 2017-09-20 138.584 38,746 +760 0.02% 5,369,558
2017-09-21 2017-09-19 138.715 37,986 +1,519 0.02% 5,269,233
2017-09-19 2017-09-15 140.558 36,467 -759 0.01% 5,125,716
2017-09-18 2017-09-14 138.320 37,226 -760 0.01% 5,149,112
2017-09-15 2017-09-13 138.189 37,986 -12,157 0.02% 5,249,236
2017-09-14 2017-09-12 133.846 50,143 -2,660 0.02% 6,711,422
2017-09-13 2017-09-11 133.714 52,803 -1,140 0.02% 7,060,502
2017-09-12 2017-09-08 133.977 53,943 -1,519 0.02% 7,227,135
2017-09-11 2017-09-07 133.188 55,462 -760 0.02% 7,386,850
2017-09-08 2017-09-06 131.740 56,222 -3,808 0.02% 7,406,681
2017-09-07 2017-09-05 132.924 60,030 -1,519 0.02% 7,979,450
2017-09-06 2017-09-04 133.582 61,549 -760 0.02% 8,221,864
2017-09-05 2017-09-01 134.109 62,309 -760 0.02% 8,356,189
2017-09-04 2017-08-31 133.319 63,069 -2,279 0.03% 8,408,309
2017-09-01 2017-08-30 132.924 65,348 +7,598 0.03% 8,686,342
2017-08-31 2017-08-29 131.345 57,750 -1,520 0.02% 7,585,178
2017-08-30 2017-08-28 129.108 59,270 -3,039 0.02% 7,652,216
2017-08-29 2017-08-25 128.976 62,309 -1,520 0.02% 8,036,374
2017-08-28 2017-08-24 129.371 63,829 -6,838 0.03% 8,257,619
2017-08-24 2017-08-21 125.686 70,667 -3,799 0.03% 8,881,847
2017-08-22 2017-08-18 124.370 74,466 -4,559 0.03% 9,261,324
2017-08-17 2017-08-15 123.449 79,025 -760 0.03% 9,755,524
2017-08-15 2017-08-11 123.054 79,785 -760 0.03% 9,817,844
2017-08-14 2017-08-10 125.159 80,545 -3,799 0.03% 10,080,971
2017-08-09 2017-08-07 123.580 84,344 -1,520 0.03% 10,423,248
2017-08-08 2017-08-04 123.712 85,864 -3,799 0.03% 10,622,390
2017-08-04 2017-08-02 121.080 89,663 -2,280 0.04% 10,856,363
2017-08-02 2017-07-31 120.553 91,943 -2,279 0.04% 11,084,023
2017-08-01 2017-07-28 119.435 94,222 -2,280 0.04% 11,253,360
2017-07-26 2017-07-24 118.776 96,502 -3,039 0.04% 11,462,169
2017-07-21 2017-07-19 118.513 99,541 +760 0.04% 11,796,929
2017-07-19 2017-07-17 118.513 98,781 -2,279 0.04% 11,706,859
2017-07-17 2017-07-13 118.447 101,060 -3,040 0.04% 11,970,301
2017-07-14 2017-07-12 117.658 104,100 -3,039 0.04% 12,248,179
2017-06-30 2017-06-28 117.263 107,139 -2,280 0.04% 12,563,440
2017-06-19 2017-06-15 118.053 109,419 -3,039 0.04% 12,917,202
2017-06-07 2017-06-05 120.290 112,458 -2,279 0.04% 13,527,571
2017-05-15 2017-05-11 117.000 114,737 +53 0.05% 13,424,203
2017-04-07 2017-04-05 118.776 114,684 -1,520 0.05% 13,621,763
2017-04-06 2017-04-03 118.776 116,204 +1,520 0.05% 13,802,303
2017-03-15 2017-03-13 121.083 114,684 +1,250 0.05% 13,886,312
2017-03-08 2017-03-06 120.551 113,434 -1,503 0.05% 13,674,585
2017-02-28 2017-02-24 123.412 114,937 -752 0.05% 14,184,580
2017-02-14 2017-02-10 118.688 115,689 -751 0.05% 13,730,920
2017-02-07 2017-02-03 117.624 116,440 +751 0.05% 13,696,108
2017-01-23 2017-01-19 114.563 115,689 +752 0.05% 13,253,724
2017-01-20 2017-01-18 114.630 114,937 +751 0.05% 13,175,219
2017-01-17 2017-01-13 114.031 114,186 +752 0.05% 13,020,762
2017-01-09 2017-01-05 113.765 113,434 -752 0.05% 12,904,823
2017-01-04 2016-12-30 113.765 114,186 +752 0.05% 12,990,375
2016-12-23 2016-12-21 114.696 113,434 +1,503 0.05% 13,010,477
2016-12-16 2016-12-14 114.963 111,931 -752 0.05% 12,867,875
2016-12-15 2016-12-13 115.229 112,683 +752 0.05% 12,984,314
2016-12-14 2016-12-12 115.162 111,931 -1,268 0.05% 12,890,215
2016-12-13 2016-12-09 114.830 113,199 -6,944 0.05% 12,998,585
2016-12-09 2016-12-07 115.229 120,143 -423 0.05% 13,843,920
2016-12-08 2016-12-06 115.495 120,566 -1,597 0.05% 13,924,746
2016-12-07 2016-12-05 115.295 122,163 -751 0.05% 14,084,809
2016-12-05 2016-12-01 115.761 122,914 +751 0.05% 14,228,637
2016-12-02 2016-11-30 115.761 122,163 +752 0.05% 14,141,701
2016-12-01 2016-11-29 115.694 121,411 +751 0.05% 14,046,571
2016-11-30 2016-11-28 114.830 120,660 +3,007 0.05% 13,855,328
2016-11-29 2016-11-25 114.696 117,653 +1,503 0.05% 13,494,381
2016-11-28 2016-11-24 122.154 116,150 -1,503 0.05% 14,188,234
2016-11-25 2016-11-23 121.810 117,653 +3,979 0.05% 14,331,325
2016-11-24 2016-11-22 120.915 113,674 +726 0.05% 13,744,887
2016-11-17 2016-11-15 119.262 112,948 +726 0.05% 13,470,445
2016-10-26 2016-10-24 120.640 112,222 +2,178 0.05% 13,538,408
2016-10-25 2016-10-20 120.777 110,044 -843 0.05% 13,290,810
2016-10-24 2016-10-19 120.915 110,887 +726 0.05% 13,407,897
2016-10-20 2016-10-18 121.328 110,161 -619 0.05% 13,365,625
2016-10-19 2016-10-17 121.328 110,780 -619 0.05% 13,440,727
2016-10-18 2016-10-14 121.328 111,399 -1,237 0.05% 13,515,829
2016-10-14 2016-10-12 121.190 112,636 -1,237 0.05% 13,650,401
2016-10-13 2016-10-11 122.017 113,873 -3,094 0.05% 13,894,406
2016-10-12 2016-10-07 122.843 116,967 +726 0.05% 14,368,575
2016-10-04 2016-09-30 119.882 116,241 -726 0.05% 13,935,213
2016-10-03 2016-09-29 120.158 116,967 -726 0.05% 14,054,464
2016-09-22 2016-09-20 119.194 117,693 -2,179 0.05% 14,028,241
2016-09-06 2016-09-02 119.813 119,872 -518 0.05% 14,362,251
2016-08-24 2016-08-22 122.292 120,390 -726 0.05% 14,722,748
2016-08-16 2016-08-12 122.568 121,116 +363 0.05% 14,844,892
2016-08-15 2016-08-11 122.568 120,753 +363 0.05% 14,800,400
2016-07-20 2016-07-18 118.298 120,390 -726 0.05% 14,241,938
2016-07-05 2016-06-30 112.927 121,116 -726 0.05% 13,677,316
2016-06-27 2016-06-23 110.999 121,842 +2,178 0.05% 13,524,386
2016-06-22 2016-06-20 110.035 119,664 -10,166 0.05% 13,167,272
2016-06-21 2016-06-17 109.347 129,830 -7,261 0.05% 14,196,493
2016-06-15 2016-06-13 116.715 137,091 +1,452 0.06% 16,000,522
2016-06-13 2016-06-08 117.679 135,639 +2,905 0.06% 15,961,810
2016-06-10 2016-06-07 117.747 132,734 -727 0.06% 15,629,094
2016-06-07 2016-06-03 117.059 133,461 +3,631 0.06% 15,622,798
2016-06-06 2016-06-02 115.269 129,830 +5,083 0.05% 14,965,320
2016-06-03 2016-06-01 114.924 124,747 +1,452 0.05% 14,336,461
2016-05-17 2016-05-13 114.029 123,295 -2,355 0.05% 14,059,223
2016-05-05 2016-05-03 118.023 125,650 +727 0.05% 14,829,579
2016-05-03 2016-04-28 117.747 124,923 +792 0.05% 14,709,368
2016-04-28 2016-04-26 117.747 124,131 +726 0.05% 14,616,112
2016-04-27 2016-04-25 117.059 123,405 +396 0.05% 14,445,653
2016-04-20 2016-04-18 115.406 123,009 +1,034 0.05% 14,196,014
2016-03-29 2016-03-23 114.029 121,975 +726 0.05% 13,908,704
2016-03-21 2016-03-17 115.200 121,249 +726 0.05% 13,967,852
2016-03-18 2016-03-16 113.960 120,523 +726 0.05% 13,734,835
2016-03-11 2016-03-09 115.703 119,797 -33,307 0.05% 13,860,847
2016-03-09 2016-03-07 114.169 153,104 -1,287 0.06% 17,479,789
2016-02-26 2016-02-24 113.054 154,391 +717 0.07% 17,454,547
2016-02-15 2016-02-11 107.060 153,674 -1,435 0.07% 16,452,328
2016-02-01 2016-01-28 109.151 155,109 +126 0.07% 16,930,294
2015-12-22 2015-12-18 119.327 154,983 +717 0.07% 18,493,690
2015-12-14 2015-12-10 119.258 154,266 +168 0.07% 18,397,380
2015-11-27 2015-11-25 129.897 154,098 +5,097 0.07% 20,016,827
2015-11-16 2015-11-12 128.743 149,001 -4,856 0.07% 19,182,892
2015-11-13 2015-11-11 129.608 153,857 -463 0.07% 19,941,159
2015-11-03 2015-10-30 128.311 154,320 -462 0.07% 19,800,933
2015-10-23 2015-10-20 128.239 154,782 -463 0.07% 19,849,055
2015-10-20 2015-10-16 127.590 155,245 -1,976 0.07% 19,807,713
2015-10-19 2015-10-15 127.590 157,221 -504 0.07% 20,059,831
2015-10-16 2015-10-14 127.085 157,725 -2,909 0.07% 20,044,549
2015-10-15 2015-10-13 127.085 160,634 -3,489 0.07% 20,414,241
2015-10-14 2015-10-12 127.662 164,123 -463 0.07% 20,952,288
2015-10-12 2015-10-08 127.590 164,586 -462 0.07% 20,999,531
2015-10-08 2015-10-06 128.311 165,048 -966 0.07% 21,177,452
2015-10-07 2015-10-05 128.888 166,014 -462 0.07% 21,397,137
2015-10-06 2015-10-02 128.311 166,476 -925 0.07% 21,360,680
2015-10-05 2015-09-30 128.311 167,401 -462 0.07% 21,479,368
2015-09-29 2015-09-24 129.608 167,863 -673 0.07% 21,756,454
2015-09-25 2015-09-23 130.329 168,536 +1,387 0.07% 21,965,169
2015-09-24 2015-09-22 131.050 167,149 +3,468 0.07% 21,904,891
2015-09-23 2015-09-21 129.392 163,681 +8,324 0.07% 21,179,035
2015-09-10 2015-09-08 121.030 155,357 -694 0.07% 18,802,906
2015-09-09 2015-09-07 121.102 156,051 -694 0.07% 18,898,149
2015-09-08 2015-09-04 121.751 156,745 -693 0.07% 19,083,885
2015-09-01 2015-08-28 119.661 157,438 +1,387 0.07% 18,839,141
2015-08-31 2015-08-27 119.661 156,051 +694 0.07% 18,673,172
2015-08-27 2015-08-25 120.382 155,357 -694 0.07% 18,702,116
2015-08-26 2015-08-24 120.670 156,051 -694 0.07% 18,830,656
2015-08-25 2015-08-21 124.995 156,745 -693 0.07% 19,592,337
2015-08-13 2015-08-11 126.725 157,438 -694 0.07% 19,951,331
2015-08-12 2015-08-10 126.797 158,132 +694 0.07% 20,050,677
2015-08-07 2015-08-05 126.725 157,438 +693 0.07% 19,951,331
2015-08-05 2015-08-03 126.365 156,745 +931 0.07% 19,807,016
2015-07-28 2015-07-24 128.383 155,814 -694 0.07% 20,003,861
2015-07-21 2015-07-17 129.753 156,508 -694 0.07% 20,307,314
2015-07-17 2015-07-15 129.753 157,202 +694 0.07% 20,397,363
2015-07-16 2015-07-14 129.608 156,508 +1,387 0.07% 20,284,751
2015-07-15 2015-07-13 129.753 155,121 +1,387 0.07% 20,127,347
2015-07-13 2015-07-09 128.311 153,734 +694 0.07% 19,725,743
2015-07-10 2015-07-08 124.418 153,040 -2,081 0.07% 19,040,975
2015-07-03 2015-06-30 134.798 155,121 +495 0.07% 20,910,078
2015-07-02 2015-06-29 133.933 154,626 -693 0.07% 20,709,598
2015-06-29 2015-06-25 137.682 155,319 +693 0.07% 21,384,613
2015-06-26 2015-06-24 137.826 154,626 +2,404 0.07% 21,311,492
2015-06-23 2015-06-19 136.889 152,222 +2,081 0.07% 20,837,510
2015-05-11 2015-05-07 135.087 150,141 -693 0.07% 20,282,073
2015-05-07 2015-05-05 135.591 150,834 +693 0.07% 20,451,798
2015-04-28 2015-04-24 133.933 150,141 -4,161 0.07% 20,108,907
2015-04-27 2015-04-23 133.789 154,302 +693 0.07% 20,643,958
2015-04-23 2015-04-21 133.717 153,609 -693 0.07% 20,540,169
2015-04-16 2015-04-14 134.654 154,302 -694 0.07% 20,777,432
2015-04-15 2015-04-13 134.294 154,996 -694 0.07% 20,815,018
2015-04-10 2015-04-08 132.348 155,690 -1,387 0.07% 20,605,200
2015-04-09 2015-04-02 131.122 157,077 -1,387 0.07% 20,596,278
2015-04-08 2015-04-01 131.483 158,464 -11,098 0.07% 20,835,258
2015-04-02 2015-03-31 130.834 169,562 +7,630 0.07% 22,184,447
2015-04-01 2015-03-30 130.473 161,932 +3,468 0.07% 21,127,820
2015-03-24 2015-03-20 130.762 158,464 -1,387 0.07% 20,721,030
2015-03-19 2015-03-17 131.194 159,851 -694 0.07% 20,971,533
2015-03-13 2015-03-11 131.197 160,545 +1,082 0.07% 21,063,098
2015-02-27 2015-02-25 137.174 159,463 -686 0.07% 21,874,216
2015-02-25 2015-02-23 137.174 160,149 -686 0.07% 21,968,318
2015-02-24 2015-02-18 135.862 160,835 +4,116 0.07% 21,851,408
2015-02-17 2015-02-13 135.061 156,719 +1,372 0.07% 21,166,547
2015-02-13 2015-02-11 135.279 155,347 +1,372 0.07% 21,015,213
2015-02-12 2015-02-10 134.405 153,975 +2,058 0.07% 20,694,936
2015-02-11 2015-02-09 134.113 151,917 +2,058 0.07% 20,374,040
2015-02-10 2015-02-06 133.749 149,859 +2,058 0.07% 20,043,421
2015-02-09 2015-02-05 133.821 147,801 +2,744 0.07% 19,778,940
2015-02-06 2015-02-04 133.530 145,057 +5,488 0.06% 19,369,442
2015-02-05 2015-02-03 132.728 139,569 +4,116 0.06% 18,524,729
2015-02-04 2015-02-02 131.999 135,453 +2,058 0.06% 17,879,692
2015-01-30 2015-01-28 132.582 133,395 +2,058 0.06% 17,685,820
2015-01-28 2015-01-26 132.509 131,337 -1,372 0.06% 17,403,393
2015-01-27 2015-01-23 129.885 132,709 +686 0.06% 17,236,974
2015-01-22 2015-01-20 129.157 132,023 -686 0.06% 17,051,644
2015-01-21 2015-01-19 128.282 132,709 -1,372 0.06% 17,024,172
2015-01-16 2015-01-14 130.469 134,081 -686 0.06% 17,493,360
2015-01-15 2015-01-13 130.760 134,767 +13,033 0.06% 17,622,152
2015-01-14 2015-01-12 131.197 121,734 -5,487 0.05% 15,971,193
2015-01-13 2015-01-09 131.926 127,221 -686 0.06% 16,783,801
2015-01-12 2015-01-08 132.291 127,907 -3,430 0.06% 16,920,917
2015-01-09 2015-01-07 132.218 131,337 -686 0.06% 17,365,102
2015-01-08 2015-01-06 132.655 132,023 -1,372 0.06% 17,513,540
2015-01-05 2014-12-31 132.655 133,395 +686 0.06% 17,695,543
2014-12-30 2014-12-24 133.384 132,709 +686 0.06% 17,701,270
2014-12-22 2014-12-18 131.416 132,023 -686 0.06% 17,349,952
2014-12-19 2014-12-17 130.323 132,709 -3,430 0.06% 17,295,011
2014-12-15 2014-12-11 131.926 136,139 -7,546 0.06% 17,960,321
2014-12-11 2014-12-09 131.708 143,685 -4,802 0.06% 18,924,418
2014-12-10 2014-12-08 133.603 148,487 -2,058 0.07% 19,838,273
2014-12-09 2014-12-05 133.311 150,545 -6,174 0.07% 20,069,336
2014-12-08 2014-12-04 132.801 156,719 -1,372 0.07% 20,812,439
2014-12-05 2014-12-03 133.384 158,091 -4,116 0.07% 21,086,825
2014-12-04 2014-12-02 133.457 162,207 -34,952 0.07% 21,647,657
2014-11-28 2014-11-26 144.606 197,159 +6,158 0.09% 28,510,441
2014-11-27 2014-11-25 144.155 191,001 +664 0.09% 27,533,733
2014-11-26 2014-11-24 144.456 190,337 -1,329 0.09% 27,495,296
2014-11-25 2014-11-21 143.854 191,666 -1,329 0.09% 27,571,914
2014-11-24 2014-11-20 144.456 192,995 -1,329 0.09% 27,879,259
2014-11-18 2014-11-14 145.509 194,324 +664 0.09% 28,275,927
2014-11-10 2014-11-06 144.155 193,660 +8,608 0.09% 27,917,041
2014-11-07 2014-11-05 144.155 185,052 -13,291 0.08% 26,676,155
2014-11-06 2014-11-04 144.757 198,343 -2,659 0.09% 28,711,501
2014-11-05 2014-11-03 144.381 201,002 -3,987 0.09% 29,020,795
2014-11-04 2014-10-31 143.403 204,989 -3,987 0.09% 29,395,943
2014-10-31 2014-10-29 144.456 208,976 -4,652 0.10% 30,187,809
2014-10-30 2014-10-28 143.177 213,628 -3,988 0.10% 30,586,579
2014-10-22 2014-10-20 142.424 217,616 -13,291 0.10% 30,993,840
2014-10-21 2014-10-17 142.274 230,907 -1,994 0.11% 32,852,057
2014-10-20 2014-10-16 144.004 232,901 -664 0.11% 33,538,778
2014-10-16 2014-10-14 145.735 233,565 +664 0.11% 34,038,572
2014-10-14 2014-10-10 142.725 232,901 +12,627 0.11% 33,240,889
2014-10-13 2014-10-09 144.832 220,274 -1,994 0.10% 31,902,735
2014-10-09 2014-10-07 144.832 222,268 -664 0.10% 32,191,530
2014-10-08 2014-10-06 144.907 222,932 -665 0.10% 32,304,472
2014-10-07 2014-10-03 145.961 223,597 -664 0.10% 32,636,355
2014-10-06 2014-09-30 145.885 224,261 -665 0.10% 32,716,400
2014-09-26 2014-09-24 145.961 224,926 +665 0.10% 32,830,337
2014-09-25 2014-09-23 145.810 224,261 -665 0.10% 32,699,527
2014-09-24 2014-09-22 145.509 224,926 +3,323 0.10% 32,728,800
2014-09-23 2014-09-19 146.262 221,603 -665 0.10% 32,412,001
2014-09-22 2014-09-18 145.961 222,268 -664 0.10% 32,442,373
2014-09-19 2014-09-17 145.509 222,932 +664 0.10% 32,438,654
2014-09-16 2014-09-12 145.660 222,268 +1,329 0.10% 32,375,482
2014-09-11 2014-09-08 145.961 220,939 -106 0.10% 32,248,392
2014-09-08 2014-09-04 146.713 221,045 +3,987 0.10% 32,430,172
2014-09-02 2014-08-29 145.660 217,058 +3,323 0.10% 31,616,595
2014-08-29 2014-08-27 145.208 213,735 +1,994 0.10% 31,036,083
2014-08-28 2014-08-26 145.208 211,741 +1,994 0.10% 30,746,537
2014-08-27 2014-08-25 145.810 209,747 +3,322 0.10% 30,583,239
2014-08-25 2014-08-21 145.434 206,425 +1,994 0.09% 30,021,203
2014-08-22 2014-08-20 145.058 204,431 +73,767 0.09% 29,654,304
2014-08-21 2014-08-19 144.155 130,664 -1,329 0.06% 18,835,858
2014-08-19 2014-08-15 143.703 131,993 -1,330 0.06% 18,967,855
2014-08-18 2014-08-14 143.403 133,323 -1,329 0.06% 19,118,857
2014-08-15 2014-08-13 143.703 134,652 -1,329 0.06% 19,349,962
2014-08-14 2014-08-12 144.080 135,981 -1,329 0.06% 19,592,098
2014-08-13 2014-08-11 144.381 137,310 -1,329 0.06% 19,824,904
2014-08-12 2014-08-08 144.155 138,639 -1,329 0.06% 19,985,493
2014-08-08 2014-08-06 145.283 139,968 -1,329 0.06% 20,335,037
2014-08-07 2014-08-05 145.509 141,297 +9,304 0.06% 20,560,012
2014-08-05 2014-08-01 145.810 131,993 +3,322 0.06% 19,245,917
2014-08-04 2014-07-31 144.606 128,671 +6,646 0.06% 18,606,642
2014-07-31 2014-07-29 144.456 122,025 -1,994 0.06% 17,627,227
2014-07-30 2014-07-28 143.779 124,019 -1,993 0.06% 17,831,294
2014-07-29 2014-07-25 143.252 126,012 -1,994 0.06% 18,051,479
2014-07-28 2014-07-24 142.951 128,006 -1,994 0.06% 18,298,600
2014-07-25 2014-07-23 143.102 130,000 -1,993 0.06% 18,603,207
2014-07-24 2014-07-22 142.951 131,993 -665 0.06% 18,868,547
2014-07-21 2014-07-17 144.155 132,658 -665 0.06% 19,123,303
2014-07-18 2014-07-16 143.177 133,323 -1,329 0.06% 19,088,764
2014-07-17 2014-07-15 143.478 134,652 -1,993 0.06% 19,319,570
2014-07-16 2014-07-14 143.478 136,645 -665 0.06% 19,605,521
2014-07-08 2014-07-04 144.305 137,310 +665 0.06% 19,814,573
2014-07-07 2014-07-03 143.854 136,645 +1,329 0.06% 19,656,925
2014-07-04 2014-07-02 144.080 135,316 -1,329 0.06% 19,496,285
2014-06-30 2014-06-26 144.456 136,645 +1,993 0.06% 19,739,171
2014-06-27 2014-06-25 144.606 134,652 +1,994 0.06% 19,471,533
2014-06-26 2014-06-24 144.456 132,658 +2,658 0.06% 19,163,226
2014-06-25 2014-06-23 144.155 130,000 +3,323 0.06% 18,740,139
2014-06-24 2014-06-20 143.703 126,677 +665 0.06% 18,203,927
2014-06-23 2014-06-19 143.703 126,012 +1,993 0.06% 18,108,364
2014-06-20 2014-06-18 144.004 124,019 +1,994 0.06% 17,859,287
2014-06-19 2014-06-17 143.703 122,025 +13,291 0.06% 17,535,418
2014-06-18 2014-06-16 144.381 108,734 +2,658 0.05% 15,699,083
2014-06-17 2014-06-13 143.703 106,076 -664 0.05% 15,243,491
2014-06-13 2014-06-11 144.230 106,740 -3,323 0.05% 15,395,126
2014-06-12 2014-06-10 143.478 110,063 -3,323 0.05% 15,791,595
2014-06-10 2014-06-06 142.274 113,386 +665 0.05% 16,131,877
2014-06-09 2014-06-05 144.230 112,721 +2,658 0.05% 16,257,767
2014-06-05 2014-06-03 141.973 110,063 -664 0.05% 15,625,977
2014-06-04 2014-05-30 143.403 110,727 +664 0.05% 15,878,533
2014-06-03 2014-05-29 141.446 110,063 -1,329 0.05% 15,568,011
2014-05-30 2014-05-28 142.199 111,392 -1,329 0.05% 15,839,802
2014-05-29 2014-05-27 141.145 112,721 -665 0.05% 15,910,053
2014-05-28 2014-05-26 142.199 113,386 -3,987 0.05% 16,123,346
2014-05-26 2014-05-22 142.424 117,373 -2,658 0.05% 16,716,785
2014-05-23 2014-05-21 140.920 120,031 -1,329 0.05% 16,914,733
2014-05-22 2014-05-20 142.951 121,360 -1,330 0.06% 17,348,547
2014-05-21 2014-05-19 141.446 122,690 -1,993 0.06% 17,354,055
2014-05-14 2014-05-12 140.769 124,683 +6,645 0.06% 17,551,530
2014-05-09 2014-05-07 141.371 118,038 +1,994 0.05% 16,687,165
2014-05-08 2014-05-05 139.565 116,044 -2,658 0.05% 16,195,731
2014-05-07 2014-05-02 139.340 118,702 -665 0.05% 16,539,903
2014-05-05 2014-04-30 139.866 119,367 -664 0.05% 16,695,430
2014-04-30 2014-04-28 139.114 120,031 -1,329 0.05% 16,697,993
2014-04-28 2014-04-24 140.468 121,360 -665 0.06% 17,047,230
2014-04-25 2014-04-23 140.017 122,025 -665 0.06% 17,085,557
2014-04-24 2014-04-22 139.791 122,690 +1,330 0.06% 17,150,975
2014-04-15 2014-04-11 141.672 121,360 +664 0.06% 17,193,323
2014-04-14 2014-04-10 145.208 120,696 -14,620 0.06% 17,526,053
2014-04-11 2014-04-09 138.512 135,316 -1,329 0.06% 18,742,904
2014-04-10 2014-04-08 139.189 136,645 -1,330 0.06% 19,019,514
2014-04-09 2014-04-07 138.813 137,975 +13,292 0.06% 19,152,731
2014-04-08 2014-04-04 138.813 124,683 -1,329 0.06% 17,307,628
2014-04-04 2014-04-02 138.136 126,012 -665 0.06% 17,406,783
2014-04-02 2014-03-31 138.888 126,677 -1,329 0.06% 17,593,952
2014-03-31 2014-03-27 138.437 128,006 +664 0.06% 17,720,750
2014-03-28 2014-03-26 139.942 127,342 -664 0.06% 17,820,445
2014-03-19 2014-03-17 140.920 128,006 -8,639 0.06% 18,038,568
2014-03-18 2014-03-14 140.393 136,645 +664 0.06% 19,184,007
2014-03-17 2014-03-13 142.650 135,981 -664 0.06% 19,397,712
2014-03-14 2014-03-12 144.397 136,645 +1,079 0.06% 19,731,079
2014-03-13 2014-03-11 143.332 135,566 +2,497 0.06% 19,430,960
2014-03-12 2014-03-10 144.473 133,069 +1,068 0.06% 19,224,835
2014-03-11 2014-03-07 144.016 132,001 +39,536 0.06% 19,010,316
2014-03-10 2014-03-06 142.952 92,465 +4,603 0.04% 13,218,049
2014-03-07 2014-03-05 141.735 87,862 -1,315 0.04% 12,453,147
2014-03-06 2014-03-04 141.735 89,177 +11,179 0.04% 12,639,529
2014-03-05 2014-03-03 141.507 77,998 -2,630 0.04% 11,037,278
2014-02-28 2014-02-26 141.887 80,628 -1,316 0.04% 11,440,096
2014-02-26 2014-02-24 142.192 81,944 +658 0.04% 11,651,743
2014-02-25 2014-02-21 142.648 81,286 -1,973 0.04% 11,595,266
2014-02-24 2014-02-20 142.268 83,259 -1,972 0.04% 11,845,056
2014-02-21 2014-02-19 142.192 85,231 -3,288 0.04% 12,119,127
2014-02-20 2014-02-18 142.192 88,519 -658 0.04% 12,586,652
2014-02-18 2014-02-14 142.420 89,177 -10,521 0.04% 12,700,557
2014-02-14 2014-02-12 142.572 99,698 -657 0.05% 14,214,116
2014-02-12 2014-02-10 142.952 100,355 -658 0.05% 14,345,940
2014-02-10 2014-02-06 143.256 101,013 +3,288 0.05% 14,470,725
2014-02-07 2014-02-05 141.431 97,725 +4,603 0.05% 13,821,359
2014-02-06 2014-02-04 141.507 93,122 +657 0.04% 13,177,432
2014-02-05 2014-01-30 142.800 92,465 +2,631 0.04% 13,203,987
2014-02-04 2014-01-28 143.256 89,834 -7,234 0.04% 12,869,266
2014-01-29 2014-01-27 143.256 97,068 +7,234 0.04% 13,905,580
2014-01-22 2014-01-20 144.473 89,834 -658 0.04% 12,978,559
2014-01-21 2014-01-17 144.473 90,492 -658 0.04% 13,073,622
2014-01-20 2014-01-16 144.625 91,150 +1,316 0.04% 13,182,547
2014-01-16 2014-01-14 144.473 89,834 +1,315 0.04% 12,978,559
2014-01-08 2014-01-06 144.092 88,519 +657 0.04% 12,754,923
2014-01-07 2014-01-03 144.169 87,862 -657 0.04% 12,666,935
2014-01-03 2013-12-31 144.853 88,519 +3,945 0.04% 12,822,231
2013-12-27 2013-12-20 144.929 84,574 +832 0.04% 12,257,218
2013-12-23 2013-12-19 144.473 83,742 +3,288 0.04% 12,098,431
2013-12-20 2013-12-18 143.408 80,454 -658 0.04% 11,537,759
2013-12-19 2013-12-17 143.332 81,112 -1,972 0.04% 11,625,954
2013-12-18 2013-12-16 142.952 83,084 -1,316 0.04% 11,877,017
2013-12-13 2013-12-11 142.039 84,400 -3,287 0.04% 11,988,130
2013-12-11 2013-12-09 143.712 87,687 -658 0.04% 12,601,700
2013-12-10 2013-12-06 142.952 88,345 +1,315 0.04% 12,629,087
2013-12-09 2013-12-05 143.332 87,030 +1,417 0.04% 12,474,193
2013-12-06 2013-12-04 143.408 85,613 -658 0.04% 12,277,602
2013-12-04 2013-12-02 143.864 86,271 -59,181 0.04% 12,411,323
2013-12-03 2013-11-29 143.560 145,452 +60,496 0.07% 20,881,121
2013-11-29 2013-11-27 151.164 84,956 -540 0.04% 12,842,293
2013-11-28 2013-11-26 150.860 85,496 +1,008 0.04% 12,897,918
2013-11-27 2013-11-25 150.556 84,488 -51,947 0.04% 12,720,153
2013-11-22 2013-11-20 153.934 136,435 +3,346 0.06% 21,001,973
2013-11-21 2013-11-19 153.780 133,089 +4,533 0.06% 20,466,362
2013-11-20 2013-11-18 153.316 128,556 +49,224 0.06% 19,709,733
2013-11-19 2013-11-15 151.309 79,332 +648 0.04% 12,003,658
2013-11-18 2013-11-14 150.228 78,684 +648 0.04% 11,820,570
2013-11-13 2013-11-11 152.004 78,036 -9,068 0.04% 11,861,780
2013-11-12 2013-11-08 151.309 87,104 +8,420 0.04% 13,179,633
2013-11-11 2013-11-07 151.309 78,684 -1,943 0.04% 11,905,610
2013-11-08 2013-11-06 151.464 80,627 -8,420 0.04% 12,212,052
2013-11-07 2013-11-05 151.155 89,047 +11,658 0.04% 13,459,878
2013-11-06 2013-11-04 151.927 77,389 +23,964 0.04% 11,757,459
2013-11-05 2013-11-01 150.074 53,425 -647 0.03% 8,017,703
2013-11-01 2013-10-30 148.993 54,072 +1,295 0.03% 8,056,361
2013-10-31 2013-10-29 148.916 52,777 +3,239 0.02% 7,859,340
2013-10-30 2013-10-28 148.530 49,538 +647 0.02% 7,357,880
2013-10-29 2013-10-25 148.221 48,891 -647 0.02% 7,246,684
2013-10-28 2013-10-24 148.221 49,538 -28,498 0.02% 7,342,583
2013-10-25 2013-10-23 148.839 78,036 +5,181 0.04% 11,614,785
2013-10-22 2013-10-18 148.221 72,855 -648 0.03% 10,798,657
2013-10-21 2013-10-17 147.218 73,503 -1,295 0.03% 10,820,938
2013-10-18 2013-10-16 147.449 74,798 +2,591 0.04% 11,028,908
2013-10-16 2013-10-11 145.133 72,207 -1,296 0.03% 10,479,639
2013-10-11 2013-10-09 145.288 73,503 -647 0.03% 10,679,080
2013-10-09 2013-10-07 146.060 74,150 +647 0.03% 10,830,324
2013-10-04 2013-10-02 147.912 73,503 -647 0.03% 10,872,007
2013-10-03 2013-09-30 145.905 74,150 -648 0.03% 10,818,875
2013-10-02 2013-09-27 145.905 74,798 +648 0.04% 10,913,422
2013-09-26 2013-09-24 145.133 74,150 -648 0.03% 10,761,633
2013-09-25 2013-09-23 145.133 74,798 -1,295 0.04% 10,855,679
2013-09-24 2013-09-19 144.670 76,093 +1,943 0.04% 11,008,381
2013-09-17 2013-09-13 141.737 74,150 -1,296 0.03% 10,509,765
2013-09-16 2013-09-12 142.354 75,446 -647 0.04% 10,740,050
2013-09-11 2013-09-09 141.582 76,093 -9,068 0.04% 10,773,410
2013-09-10 2013-09-06 142.200 85,161 -1,943 0.04% 12,109,871
2013-09-09 2013-09-05 142.200 87,104 -648 0.04% 12,386,166
2013-09-04 2013-09-02 141.582 87,752 -5,829 0.04% 12,424,116
2013-09-03 2013-08-30 141.119 93,581 +648 0.04% 13,206,053
2013-09-02 2013-08-29 140.579 92,933 -1,295 0.04% 13,064,388
2013-08-28 2013-08-26 140.501 94,228 -12,306 0.04% 13,239,163
2013-08-26 2013-08-22 140.501 106,534 -7,773 0.05% 14,968,172
2013-08-23 2013-08-21 139.807 114,307 -1,295 0.05% 15,980,870
2013-08-21 2013-08-19 138.880 115,602 -648 0.05% 16,054,828
2013-08-20 2013-08-16 139.266 116,250 +648 0.05% 16,189,694
2013-08-19 2013-08-15 138.340 115,602 -2,591 0.05% 15,992,358
2013-08-16 2013-08-13 138.417 118,193 -647 0.06% 16,359,921
2013-08-15 2013-08-12 139.961 118,840 -13,602 0.06% 16,632,962
2013-08-13 2013-08-09 138.185 132,442 +648 0.06% 18,301,552
2013-08-12 2013-08-08 138.031 131,794 -1,295 0.06% 18,191,659
2013-08-09 2013-08-07 138.031 133,089 -11,659 0.06% 18,370,409
2013-08-08 2013-08-06 139.729 144,748 -1,295 0.07% 20,225,548
2013-08-07 2013-08-05 139.807 146,043 -9,067 0.07% 20,417,772
2013-08-05 2013-08-01 139.807 155,110 -648 0.07% 21,685,398
2013-08-02 2013-07-31 139.807 155,758 -7,772 0.07% 21,775,993
2013-08-01 2013-07-30 140.038 163,530 -1,296 0.08% 22,900,442
2013-07-31 2013-07-29 137.413 164,826 -19,430 0.08% 22,649,305
2013-07-29 2013-07-25 138.649 184,256 -3,238 0.09% 25,546,836
2013-07-26 2013-07-24 137.336 187,494 -3,887 0.09% 25,749,718
2013-07-25 2013-07-23 136.719 191,381 -3,238 0.09% 26,165,349
2013-07-16 2013-07-12 147.084 194,619 +11,162 0.09% 28,625,438
2013-07-15 2013-07-11 147.248 183,457 +4,274 0.09% 27,013,729
2013-07-12 2013-07-10 145.610 179,183 +3,053 0.09% 26,090,904
2013-07-11 2013-07-09 145.365 176,130 +610 0.09% 25,603,083
2013-07-08 2013-07-04 147.412 175,520 +763 0.09% 25,873,768
2013-07-05 2013-07-03 144.218 174,757 +1,069 0.09% 25,203,132
2013-07-04 2013-07-02 144.136 173,688 +2,739 0.09% 25,034,738
2013-07-02 2013-06-27 144.136 170,949 +1,221 0.09% 24,639,949
2013-06-20 2013-06-18 146.266 169,728 +8,547 0.08% 24,825,358
2013-06-18 2013-06-14 144.218 161,181 +611 0.08% 23,245,226
2013-06-14 2013-06-11 145.938 160,570 -1,221 0.08% 23,433,258
2013-06-04 2013-05-31 148.231 161,791 +610 0.08% 23,982,448
2013-05-31 2013-05-29 152.326 161,181 +144,086 0.08% 24,552,027
2013-05-30 2013-05-28 149.050 17,095 -353,158 0.01% 2,548,010
2013-05-29 2013-05-27 148.559 370,253 -611 0.18% 55,004,274
2013-05-28 2013-05-24 149.132 370,864 +7,937 0.18% 55,307,649
2013-05-27 2013-05-23 149.869 362,927 +9,158 0.18% 54,391,488
2013-05-24 2013-05-22 149.869 353,769 +4,885 0.18% 53,018,988
2013-05-23 2013-05-21 149.869 348,884 +13,431 0.17% 52,286,878
2013-05-22 2013-05-20 150.278 335,453 -8,547 0.17% 50,411,349
2013-05-21 2013-05-16 150.524 344,000 +1,221 0.17% 51,780,295
2013-05-20 2013-05-15 150.688 342,779 +1,832 0.17% 51,652,649
2013-05-16 2013-05-14 151.015 340,947 +212,465 0.17% 51,488,277
2013-05-15 2013-05-13 151.015 128,482 +3,053 0.06% 19,402,772
2013-05-14 2013-05-10 151.425 125,429 +15,019 0.06% 18,993,082
2013-05-13 2013-05-09 151.261 110,410 -3,419 0.05% 16,700,746
2013-05-10 2013-05-08 151.343 113,829 +13,432 0.06% 17,227,230
2013-05-09 2013-05-07 151.589 100,397 +10,989 0.05% 15,219,056
2013-05-08 2013-05-06 151.753 89,408 -374,151 0.04% 13,567,892
2013-05-07 2013-05-03 151.507 463,559 +124,515 0.23% 70,232,369
2013-05-06 2013-05-02 151.671 339,044 -23,111 0.17% 51,423,024
2013-05-03 2013-04-30 151.753 362,155 -129,100 0.18% 54,957,944
2013-04-30 2013-04-26 151.916 491,255 -59,833 0.24% 74,629,661
2013-04-29 2013-04-25 152.326 551,088 -47,621 0.27% 83,944,930
2013-04-26 2013-04-24 150.442 598,709 -328,467 0.30% 90,071,110
2013-04-25 2013-04-23 159.615 927,176 -61,054 0.46% 147,990,757
2013-04-24 2013-04-22 159.615 988,230 +94,633 0.49% 157,735,862
2013-04-23 2013-04-19 158.059 893,597 +375,478 0.44% 141,240,609
2013-04-18 2013-04-16 156.912 518,119 -27,474 0.26% 81,299,073
2013-04-17 2013-04-15 156.830 545,593 -4,274 0.27% 85,565,391
2013-04-15 2013-04-11 155.602 549,867 +611 0.27% 85,560,207
2013-04-12 2013-04-10 156.339 549,256 +13,432 0.27% 85,869,969
2013-04-11 2013-04-09 156.257 535,824 +4,273 0.27% 83,726,146
2013-04-10 2013-04-08 155.602 531,551 -1,221 0.26% 82,710,208
2013-04-09 2013-04-05 156.093 532,772 +2,443 0.27% 83,161,987
2013-04-08 2013-04-03 154.946 530,329 +610 0.26% 82,172,609
2013-04-05 2013-04-02 154.701 529,719 +3,053 0.26% 81,947,947
2013-03-28 2013-03-26 154.619 526,666 +610 0.26% 81,432,514
2013-03-25 2013-03-21 153.472 526,056 +26,864 0.26% 80,735,053
2013-03-22 2013-03-20 152.981 499,192 +610 0.25% 76,366,882
2013-03-21 2013-03-19 153.800 498,582 +54,948 0.25% 76,681,880
2013-03-20 2013-03-18 153.964 443,634 +8,548 0.22% 68,303,545
2013-03-19 2013-03-15 154.291 435,086 +11,600 0.22% 67,129,989
2013-03-18 2013-03-14 153.964 423,486 +1,831 0.21% 65,201,484
2013-03-14 2013-03-12 154.783 421,655 +611 0.21% 65,264,893
2013-03-11 2013-03-07 156.666 421,044 -611 0.21% 65,963,399
2013-03-07 2013-03-05 157.240 421,655 -6,105 0.21% 66,300,843
2013-03-06 2013-03-04 157.813 427,760 -17,705 0.21% 67,506,013
2013-03-05 2013-03-01 157.076 445,465 +1,831 0.22% 69,971,754
2013-03-04 2013-02-28 157.158 443,634 -610 0.22% 69,720,480
2013-02-28 2013-02-26 155.602 444,244 +2,442 0.22% 69,125,095
2013-02-27 2013-02-25 155.602 441,802 +4,884 0.22% 68,745,116
2013-02-26 2013-02-22 155.274 436,918 +4,274 0.22% 67,842,031
2013-02-25 2013-02-21 154.373 432,644 +10,379 0.22% 66,788,642
2013-02-22 2013-02-20 153.145 422,265 +10,990 0.21% 64,667,677
2013-02-21 2013-02-19 152.817 411,275 +112,948 0.20% 62,849,890
2013-02-18 2013-02-14 153.145 298,327 -168,507 0.15% 45,687,221
2013-02-15 2013-02-08 152.490 466,834 -2,442 0.23% 71,187,333
2013-02-14 2013-02-07 152.490 469,276 -17,095 0.23% 71,559,713
2013-02-08 2013-02-06 151.834 486,371 -18,316 0.24% 73,847,870
2013-02-07 2013-02-05 152.572 504,687 -76,954 0.25% 77,000,854
2013-02-06 2013-02-04 152.490 581,641 -10,379 0.29% 88,694,208
2013-02-05 2013-02-01 151.671 592,020 -610 0.29% 89,792,059
2013-02-04 2013-01-31 152.326 592,630 -9,769 0.29% 90,272,849
2013-02-01 2013-01-30 151.998 602,399 +4,885 0.30% 91,563,584
2013-01-31 2013-01-29 151.507 597,514 +6,715 0.30% 90,527,470
2013-01-30 2013-01-28 151.179 590,799 +11,601 0.29% 89,316,566
2013-01-29 2013-01-25 151.343 579,198 -51,482 0.29% 87,657,603
2013-01-28 2013-01-24 151.589 630,680 +4,274 0.31% 95,603,997
2013-01-25 2013-01-23 152.326 626,406 -2,442 0.31% 95,417,805
2013-01-24 2013-01-22 152.326 628,848 -81,799 0.31% 95,789,785
2013-01-23 2013-01-21 152.653 710,647 -127,906 0.35% 108,482,680
2013-01-22 2013-01-18 152.326 838,553 -106,364 0.42% 127,733,270
2013-01-21 2013-01-17 151.998 944,917 +45,127 0.47% 143,625,715
2013-01-18 2013-01-16 152.326 899,790 +106,213 0.45% 137,061,246
2013-01-17 2013-01-15 152.326 793,577 +60,861 0.40% 120,882,264
2013-01-16 2013-01-14 152.981 732,716 +25,929 0.36% 112,091,613
2013-01-15 2013-01-11 153.554 706,787 -7,326 0.35% 108,530,148
2013-01-14 2013-01-10 153.554 714,113 +18,926 0.36% 109,655,086
2013-01-11 2013-01-09 153.309 695,187 +90,985 0.35% 106,578,120
2013-01-10 2013-01-08 154.046 604,202 -966 0.30% 93,074,674
2013-01-09 2013-01-07 153.554 605,168 -126,631 0.30% 92,926,119
2013-01-08 2013-01-04 153.390 731,799 +86,173 0.36% 112,250,985
2013-01-07 2013-01-03 152.572 645,626 +13,544 0.32% 98,504,129
2013-01-04 2013-01-02 152.326 632,082 +34,531 0.31% 96,282,407
2013-01-03 2012-12-31 152.326 597,551 +9,337 0.30% 91,022,444
2012-12-28 2012-12-24 152.653 588,214 -98,906 0.29% 89,792,866
2012-12-20 2012-12-18 152.408 687,120 -71,432 0.34% 104,722,387
2012-12-19 2012-12-17 151.507 758,552 +48,842 0.38% 114,925,832
2012-12-18 2012-12-14 150.688 709,710 +52,506 0.35% 106,944,713
2012-12-17 2012-12-13 150.688 657,204 -12,821 0.33% 99,032,694
2012-12-14 2012-12-12 150.770 670,025 +6,105 0.33% 101,019,535
2012-12-05 2012-12-03 115.473 663,920 -18,926 0.33% 76,664,699
2012-12-04 2012-11-30 115.882 682,846 +95,854 0.34% 79,129,747
2012-11-29 2012-11-27 115.309 586,992 -12,211 0.29% 67,685,464
2012-11-28 2012-11-26 115.309 599,203 +2,442 0.30% 69,093,502
2012-11-26 2012-11-22 114.654 596,761 +3,053 0.30% 68,420,940
2012-11-23 2012-11-21 113.671 593,708 +7,937 0.30% 67,487,437
2012-11-22 2012-11-20 114.326 585,771 -113,560 0.29% 66,969,006
2012-11-21 2012-11-19 113.999 699,331 -6,105 0.35% 79,722,808
2012-11-16 2012-11-14 120.231 705,436 +133,670 0.35% 84,815,360
2012-11-14 2012-11-12 120.315 571,766 +2,384 0.29% 68,792,038
2012-11-12 2012-11-08 119.140 569,382 -1,192 0.29% 67,836,398
2012-11-08 2012-11-06 121.825 570,574 -2,979 0.29% 69,510,321
2012-11-06 2012-11-02 122.161 573,553 -29,201 0.29% 70,065,727
2012-11-05 2012-11-01 120.735 602,754 +4,035 0.31% 72,773,221
2012-11-02 2012-10-31 120.147 598,719 +9,075 0.31% 71,934,422
2012-11-01 2012-10-30 120.231 589,644 +4,768 0.30% 70,893,558
2012-10-31 2012-10-29 120.483 584,876 -596 0.30% 70,467,513
2012-10-30 2012-10-26 120.567 585,472 -41,120 0.30% 70,588,442
2012-10-26 2012-10-24 121.657 626,592 +8,343 0.32% 76,229,584
2012-10-25 2012-10-22 120.818 618,249 +10,131 0.32% 74,695,874
2012-10-24 2012-10-19 123.335 608,118 +4,172 0.31% 75,002,527
2012-10-22 2012-10-18 123.335 603,946 +2,980 0.31% 74,487,971
2012-10-18 2012-10-16 123.252 600,966 +8,343 0.31% 74,070,009
2012-10-17 2012-10-15 123.335 592,623 -10,727 0.30% 73,091,443
2012-10-16 2012-10-12 123.335 603,350 +596 0.31% 74,414,463
2012-10-15 2012-10-11 123.000 602,754 -4,172 0.31% 74,138,667
2012-10-12 2012-10-10 122.496 606,926 -5,959 0.31% 74,346,290
2012-10-11 2012-10-09 123.168 612,885 -14,303 0.31% 75,487,623
2012-10-10 2012-10-08 124.594 627,188 -22,645 0.32% 78,143,866
2012-10-09 2012-10-05 122.496 649,833 -4,172 0.33% 79,602,245
2012-10-05 2012-10-03 118.805 654,005 +4,768 0.33% 77,698,927
2012-10-04 2012-09-28 117.127 649,237 -2,384 0.33% 76,043,024
2012-10-03 2012-09-27 113.267 651,621 +3,576 0.33% 73,807,338
2012-09-28 2012-09-26 112.260 648,045 +1,192 0.33% 72,749,829
2012-09-27 2012-09-25 112.428 646,853 -226,456 0.33% 72,724,559
2012-09-26 2012-09-24 113.267 873,309 +14,898 0.45% 98,917,334
2012-09-25 2012-09-21 114.106 858,411 -2,383 0.44% 97,950,100
2012-09-24 2012-09-20 113.771 860,794 -2,384 0.44% 97,933,127
2012-09-21 2012-09-19 114.945 863,178 -5,959 0.44% 99,218,266
2012-09-20 2012-09-18 114.106 869,137 -2,980 0.44% 99,174,004
2012-09-19 2012-09-17 115.029 872,117 -5,364 0.44% 100,318,934
2012-09-18 2012-09-14 113.267 877,481 -16,686 0.45% 99,389,886
2012-09-17 2012-09-13 111.254 894,167 +1,788 0.46% 99,479,332
2012-09-14 2012-09-12 109.408 892,379 +2,384 0.46% 97,633,225
2012-09-11 2012-09-07 106.891 889,995 +596 0.45% 95,132,234
2012-09-10 2012-09-06 105.884 889,399 +596 0.45% 94,173,062
2012-09-07 2012-09-05 105.884 888,803 -10,131 0.45% 94,109,955
2012-08-31 2012-08-29 105.716 898,934 -1,192 0.46% 95,031,821
2012-08-30 2012-08-28 105.968 900,126 +20,858 0.46% 95,384,401
2012-08-29 2012-08-27 106.136 879,268 -19,070 0.45% 93,321,668
2012-08-28 2012-08-24 107.562 898,338 -2,384 0.46% 96,627,000
2012-08-24 2012-08-22 107.898 900,722 -23,242 0.46% 97,185,716
2012-08-23 2012-08-21 107.898 923,964 -595 0.47% 99,693,472
2012-08-22 2012-08-20 108.401 924,559 -1,192 0.47% 100,223,103
2012-08-21 2012-08-17 108.737 925,751 +4,767 0.47% 100,663,005
2012-08-14 2012-08-10 108.485 920,984 -1,788 0.47% 99,912,842
2012-08-13 2012-08-09 109.240 922,772 +4,768 0.47% 100,803,612
2012-08-09 2012-08-07 109.072 918,004 +8,343 0.47% 100,128,711
2012-08-08 2012-08-06 109.240 909,661 +16,686 0.46% 99,371,366
2012-08-07 2012-08-03 108.401 892,975 +6,555 0.46% 96,799,366
2012-08-06 2012-08-02 109.072 886,420 -11,918 0.45% 96,683,775
2012-08-02 2012-07-31 109.156 898,338 +17,878 0.46% 98,059,070
2012-07-31 2012-07-27 109.240 880,460 +1,192 0.45% 96,181,449
2012-07-30 2012-07-26 108.233 879,268 -10,727 0.45% 95,165,970
2012-07-27 2012-07-25 109.072 889,995 -9,535 0.45% 97,073,708
2012-07-26 2012-07-24 108.065 899,530 -23,838 0.46% 97,208,046
2012-07-25 2012-07-23 108.233 923,368 -37,544 0.47% 99,939,053
2012-07-24 2012-07-20 108.317 960,912 -3,575 0.49% 104,083,182
2012-07-23 2012-07-19 106.387 964,487 +26,817 0.49% 102,609,207
2012-07-20 2012-07-18 103.702 937,670 +1,788 0.48% 97,238,711
2012-07-19 2012-07-17 102.528 935,882 +132,297 0.48% 95,953,982
2012-07-18 2012-07-16 101.941 803,585 -17,878 0.41% 81,917,898
2012-07-17 2012-07-13 100.514 821,463 -596 0.42% 82,568,715
2012-07-16 2012-07-12 99.340 822,059 -10,130 0.42% 81,663,011
2012-07-13 2012-07-11 103.031 832,189 +6,555 0.42% 85,741,492
2012-07-12 2012-07-10 100.430 825,634 +57,210 0.42% 82,918,688
2012-07-11 2012-07-09 102.024 768,424 +8,939 0.39% 78,398,038
2012-07-10 2012-07-06 102.947 759,485 +1,787 0.39% 78,186,985
2012-07-09 2012-07-05 103.367 757,698 +235,395 0.39% 78,320,878
2012-07-06 2012-07-04 100.850 522,303 +1,192 0.27% 52,674,168
2012-07-05 2012-07-03 101.605 521,111 +27,413 0.27% 52,947,454
2012-07-04 2012-06-29 100.346 493,698 +1,788 0.25% 49,540,827
2012-07-03 2012-06-28 98.501 491,910 -4,172 0.25% 48,453,421
2012-06-29 2012-06-27 98.501 496,082 -14,302 0.25% 48,864,366
2012-06-28 2012-06-26 97.158 510,384 -4,768 0.26% 49,587,968
2012-06-25 2012-06-21 101.269 515,152 -4,171 0.26% 52,169,102
2012-06-22 2012-06-20 101.102 519,323 -2,980 0.26% 52,504,352
2012-06-21 2012-06-19 97.410 522,303 -596 0.27% 50,877,462
2012-06-20 2012-06-18 97.913 522,899 -1,192 0.27% 51,198,751
2012-06-19 2012-06-15 98.584 524,091 +15,495 0.27% 51,667,241
2012-06-18 2012-06-14 95.900 508,596 -3,576 0.26% 48,774,168
2012-06-15 2012-06-13 96.655 512,172 -33,372 0.26% 49,503,854
2012-06-14 2012-06-12 95.984 545,544 +2,383 0.28% 52,363,240
2012-06-13 2012-06-11 97.662 543,161 -38,736 0.28% 53,045,953
2012-06-11 2012-06-07 96.235 581,897 -57,805 0.30% 55,998,995
2012-06-08 2012-06-06 94.893 639,702 -24,434 0.33% 60,703,120
2012-06-07 2012-06-05 93.970 664,136 -2,383 0.34% 62,408,788
2012-06-06 2012-06-04 96.067 666,519 -14,303 0.34% 64,030,770
2012-06-05 2012-06-01 99.004 680,822 -4,171 0.35% 67,404,096
2012-06-01 2012-05-30 98.668 684,993 -8,939 0.35% 67,587,153
2012-05-31 2012-05-29 99.927 693,932 -21,454 0.35% 69,342,481
2012-05-30 2012-05-28 99.424 715,386 -596 0.36% 71,126,181
2012-05-29 2012-05-25 95.312 715,982 +17,282 0.37% 68,241,904
2012-05-28 2012-05-24 92.292 698,700 +5,364 0.36% 64,484,321
2012-05-25 2012-05-23 91.956 693,336 +1,191 0.35% 63,756,579
2012-05-24 2012-05-22 93.299 692,145 +7,152 0.35% 64,576,213
2012-05-23 2012-05-21 93.634 684,993 -1,788 0.35% 64,138,829
2012-05-22 2012-05-18 94.641 686,781 +7,747 0.35% 64,997,712
2012-05-21 2012-05-17 95.648 679,034 +7,151 0.35% 64,948,193
2012-05-18 2012-05-16 95.984 671,883 -1,192 0.34% 64,489,703
2012-05-17 2012-05-15 98.668 673,075 -1,787 0.34% 66,411,224
2012-05-16 2012-05-14 100.095 674,862 -4,172 0.34% 67,550,119
2012-05-15 2012-05-11 100.682 679,034 -23,241 0.35% 68,366,519
2012-05-14 2012-05-10 101.941 702,275 -2,384 0.36% 71,590,301
2012-05-11 2012-05-09 102.360 704,659 +3,575 0.36% 72,128,937
2012-05-10 2012-05-08 105.716 701,084 -198,446 0.36% 74,115,885
2012-05-08 2012-05-04 108.820 899,530 +596 0.46% 97,887,295
2012-05-07 2012-05-03 109.660 898,934 +1,788 0.46% 98,576,659
2012-05-04 2012-05-02 109.660 897,146 +6,734 0.46% 98,380,588
2012-05-03 2012-04-30 109.072 890,412 +41,715 0.45% 97,119,191
2012-05-02 2012-04-27 109.827 848,697 +29,797 0.43% 93,210,109
2012-04-30 2012-04-26 109.240 818,900 +29,201 0.42% 89,456,635
2012-04-27 2012-04-25 109.827 789,699 +1,192 0.40% 86,730,517
2012-04-26 2012-04-24 109.324 788,507 +29,200 0.40% 86,202,660
2012-04-25 2012-04-23 112.428 759,307 -1,787 0.39% 85,367,567
2012-04-24 2012-04-20 112.932 761,094 +17,878 0.39% 85,951,618
2012-04-23 2012-04-19 113.603 743,216 +44,099 0.38% 84,431,483
2012-04-20 2012-04-18 112.764 699,117 -4,172 0.36% 78,835,138
2012-04-19 2012-04-17 112.764 703,289 -2,979 0.36% 79,305,589
2012-04-18 2012-04-16 114.610 706,268 -10,131 0.36% 80,945,168
2012-04-17 2012-04-13 113.687 716,399 +49,462 0.37% 81,445,101
2012-04-16 2012-04-12 111.925 666,937 +42,908 0.34% 74,646,825
2012-04-13 2012-04-11 112.093 624,029 +110,844 0.32% 69,949,068
2012-04-12 2012-04-10 111.841 513,185 +2,980 0.26% 57,395,098
2012-04-11 2012-04-05 112.428 510,205 +7,747 0.26% 57,361,462
2012-04-10 2012-04-03 114.106 502,458 +21,453 0.26% 57,333,621
2012-04-05 2012-04-02 112.512 481,005 +50,059 0.25% 54,118,914
2012-04-03 2012-03-30 113.771 430,946 +4,767 0.22% 49,029,024
2012-04-02 2012-03-29 116.120 426,179 +17,283 0.22% 49,487,879
2012-03-30 2012-03-28 117.295 408,896 +47,674 0.21% 47,961,277
2012-03-29 2012-03-27 120.399 361,222 +4,172 0.18% 43,490,740
2012-03-28 2012-03-26 119.308 357,050 +2,384 0.18% 42,598,993
2012-03-27 2012-03-23 118.805 354,666 +11,918 0.18% 42,136,020
2012-03-26 2012-03-22 122.580 342,748 +24,434 0.17% 42,014,176
2012-03-23 2012-03-21 122.832 318,314 +45,887 0.16% 39,099,168
2012-03-22 2012-03-20 123.755 272,427 +35,756 0.14% 33,714,201
2012-03-21 2012-03-19 124.174 236,671 +48,271 0.12% 29,388,503
2012-03-20 2012-03-16 126.440 188,400 +94,753 0.10% 23,821,267
2012-03-19 2012-03-15 119.979 93,647 -5,959 0.05% 11,235,712
2012-03-16 2012-03-14 122.329 99,606 +596 0.05% 12,184,669
2012-03-15 2012-03-13 123.677 99,010 -15,494 0.05% 12,245,246
2012-03-14 2012-03-12 123.086 114,504 +782 0.06% 14,093,783
2012-03-13 2012-03-09 123.846 113,722 -15,980 0.06% 14,083,994
2012-03-12 2012-03-08 124.437 129,702 -3,552 0.07% 16,139,750
2012-03-09 2012-03-07 126.380 133,254 -1,183 0.07% 16,840,664
2012-03-08 2012-03-06 132.970 134,437 -1,184 0.07% 17,876,023
2012-03-07 2012-03-05 134.913 135,621 -592 0.07% 18,296,972
2012-03-06 2012-03-02 135.166 136,213 +1,776 0.07% 18,411,362
2012-03-05 2012-03-01 134.744 134,437 +1,183 0.07% 18,114,522
2012-03-02 2012-02-29 140.235 133,254 -1,183 0.07% 18,686,833
2012-02-29 2012-02-27 135.757 134,437 +591 0.07% 18,250,806
2012-02-28 2012-02-24 135.926 133,846 +592 0.07% 18,193,188
2012-02-27 2012-02-23 135.757 133,254 -13,613 0.07% 18,090,206
2012-02-24 2012-02-22 136.433 146,867 +14,797 0.08% 20,037,527
2012-02-22 2012-02-20 138.038 132,070 +3,551 0.07% 18,230,711
2012-02-21 2012-02-17 135.673 128,519 +7,695 0.07% 17,436,538
2012-02-20 2012-02-16 134.997 120,824 +591 0.06% 16,310,879
2012-02-16 2012-02-14 136.518 120,233 +592 0.06% 16,413,924
2012-02-13 2012-02-09 136.602 119,641 -1,775 0.06% 16,343,212
2012-02-10 2012-02-08 136.856 121,416 +9,469 0.06% 16,616,452
2012-02-09 2012-02-07 137.700 111,947 +592 0.06% 15,415,139
2012-02-08 2012-02-06 139.897 111,355 +2,368 0.06% 15,578,205
2012-02-07 2012-02-03 137.700 108,987 -592 0.06% 15,007,546
2012-02-06 2012-02-02 137.616 109,579 +592 0.06% 15,079,807
2012-02-02 2012-01-31 136.011 108,987 +592 0.06% 14,823,404
2012-01-27 2012-01-20 135.335 108,395 +592 0.06% 14,669,629
2012-01-26 2012-01-19 136.264 107,803 -592 0.06% 14,689,688
2012-01-13 2012-01-11 128.830 108,395 -1,184 0.06% 13,964,535
2012-01-12 2012-01-10 126.803 109,579 +1,184 0.06% 13,894,899
2012-01-11 2012-01-09 125.029 108,395 -592 0.06% 13,552,466
2012-01-09 2012-01-05 126.718 108,987 +592 0.06% 13,810,625
2012-01-06 2012-01-04 126.803 108,395 -592 0.06% 13,744,765
2012-01-03 2011-12-29 122.156 108,987 -592 0.06% 13,313,442
2011-12-30 2011-12-28 123.339 109,579 -592 0.06% 13,515,358
2011-12-29 2011-12-23 124.860 110,171 -1,184 0.06% 13,755,903
2011-12-28 2011-12-22 125.029 111,355 -592 0.06% 13,922,551
2011-12-23 2011-12-21 124.184 111,947 -591 0.06% 13,901,996
2011-12-22 2011-12-20 121.903 112,538 -4,143 0.06% 13,718,698
2011-12-21 2011-12-19 120.551 116,681 -2,368 0.06% 14,066,028
2011-12-20 2011-12-16 120.044 119,049 -592 0.06% 14,291,151
2011-12-19 2011-12-15 120.044 119,641 +1,184 0.06% 14,362,217
2011-12-16 2011-12-14 121.396 118,457 -592 0.06% 14,380,198
2011-12-15 2011-12-13 121.649 119,049 -1,775 0.06% 14,482,236
2011-12-14 2011-12-12 120.129 120,824 -592 0.06% 14,514,436
2011-12-12 2011-12-08 121.058 121,416 +84 0.06% 14,698,380
2011-12-09 2011-12-07 121.311 121,332 +9,470 0.06% 14,718,961
2011-12-08 2011-12-06 124.691 111,862 +591 0.06% 13,948,140
2011-12-06 2011-12-02 121.649 111,271 -9,469 0.06% 13,536,047
2011-12-02 2011-11-30 121.565 120,740 +591 0.06% 14,677,745
2011-12-01 2011-11-29 127.340 120,149 +508 0.06% 15,299,810
2011-11-30 2011-11-28 126.469 119,641 -4,436 0.06% 15,130,914
2011-11-28 2011-11-24 126.905 124,077 +18,370 0.07% 15,745,967
2011-11-25 2011-11-23 128.908 105,707 -574 0.06% 13,626,489
2011-11-23 2011-11-21 130.911 106,281 -574 0.06% 13,913,395
2011-11-22 2011-11-18 132.392 106,855 -574 0.06% 14,146,759
2011-11-21 2011-11-17 132.566 107,429 -1,148 0.06% 14,241,466
2011-11-18 2011-11-16 132.392 108,577 -1,149 0.06% 14,374,738
2011-11-14 2011-11-10 130.824 109,726 -1,148 0.06% 14,354,828
2011-11-11 2011-11-09 132.218 110,874 +4,019 0.06% 14,659,528
2011-11-10 2011-11-08 130.476 106,855 -574 0.06% 13,942,003
2011-11-09 2011-11-07 130.563 107,429 -1,148 0.06% 14,026,253
2011-11-08 2011-11-04 129.431 108,577 -1,723 0.06% 14,053,198
2011-11-07 2011-11-03 129.431 110,300 +1,723 0.06% 14,276,207
2011-11-03 2011-11-01 132.044 108,577 -574 0.06% 14,336,910
2011-11-02 2011-10-31 129.169 109,151 +574 0.06% 14,098,970
2011-11-01 2011-10-28 132.305 108,577 +574 0.06% 14,365,281
2011-10-28 2011-10-26 126.469 108,003 -5,741 0.06% 13,659,064
2011-10-27 2011-10-25 126.731 113,744 +574 0.06% 14,414,846
2011-10-20 2011-10-18 124.553 113,170 +1,722 0.06% 14,095,675
2011-10-19 2011-10-17 128.908 111,448 -574 0.06% 14,366,551
2011-10-14 2011-10-12 126.905 112,022 -2,296 0.06% 14,216,130
2011-10-11 2011-10-07 121.417 114,318 -574 0.06% 13,880,206
2011-10-10 2011-10-06 118.456 114,892 +3,444 0.06% 13,609,658
2011-10-07 2011-10-04 115.582 111,448 -574 0.06% 12,881,360
2011-10-06 2011-10-03 123.595 112,022 -1,722 0.06% 13,845,359
2011-10-04 2011-09-30 125.424 113,744 -574 0.06% 14,266,239
2011-10-03 2011-09-28 130.999 114,318 -1,722 0.06% 14,975,487
2011-09-30 2011-09-27 134.134 116,040 +5,166 0.06% 15,564,922
2011-09-27 2011-09-23 134.657 110,874 -7,462 0.06% 14,929,928
2011-09-26 2011-09-22 137.618 118,336 -574 0.06% 16,285,177
2011-09-22 2011-09-20 147.025 118,910 +574 0.06% 17,482,733
2011-09-20 2011-09-16 147.548 118,336 -5,741 0.06% 17,460,184
2011-09-16 2011-09-14 144.412 124,077 -1,148 0.07% 17,918,198
2011-09-14 2011-09-09 148.244 125,225 -1,148 0.07% 18,563,895
2011-09-12 2011-09-08 148.070 126,373 +1,148 0.07% 18,712,066
2011-09-09 2011-09-07 148.593 125,225 -1,148 0.07% 18,607,524
2011-09-05 2011-09-01 152.251 126,373 +574 0.07% 19,240,406
2011-09-02 2011-08-31 150.422 125,799 +30,999 0.07% 18,922,915
2011-09-01 2011-08-30 151.380 94,800 -33,869 0.05% 14,350,817
2011-08-24 2011-08-22 149.812 128,669 +10,333 0.07% 19,276,176
2011-08-22 2011-08-18 154.254 118,336 +2,296 0.06% 18,253,828
2011-08-19 2011-08-17 152.338 116,040 -574 0.06% 17,677,304
2011-08-17 2011-08-15 155.822 116,614 -6,315 0.06% 18,171,030
2011-08-16 2011-08-12 148.244 122,929 +6,315 0.07% 18,223,526
2011-08-11 2011-08-09 144.325 116,614 +2,870 0.06% 16,830,294
2011-08-10 2011-08-08 147.896 113,744 -1,148 0.06% 16,822,274
2011-08-08 2011-08-04 160.264 114,892 +7,463 0.06% 18,413,067
2011-08-05 2011-08-03 163.748 107,429 +1,148 0.06% 17,591,298
2011-08-04 2011-08-02 164.619 106,281 +29,276 0.06% 17,495,886
2011-08-02 2011-07-29 165.490 77,005 +575 0.04% 12,743,568
2011-07-29 2011-07-27 166.535 76,430 +574 0.04% 12,728,296
2011-07-28 2011-07-26 165.490 75,856 +574 0.04% 12,553,420
2011-07-26 2011-07-22 165.577 75,282 +1,148 0.04% 12,464,986
2011-07-21 2011-07-19 165.490 74,134 -16,648 0.04% 12,268,446
2011-07-15 2011-07-13 164.358 90,782 -1,148 0.05% 14,920,733
2011-07-12 2011-07-08 165.490 91,930 +1,148 0.05% 15,213,508
2011-07-08 2011-07-06 164.445 90,782 +1,148 0.05% 14,928,640
2011-07-07 2011-07-05 165.142 89,634 -30,999 0.05% 14,802,314
2011-07-05 2011-06-30 166.013 120,633 +28,129 0.06% 20,026,614
2011-07-04 2011-06-29 162.964 92,504 -21,240 0.05% 15,074,844
2011-06-30 2011-06-28 164.619 113,744 +20,092 0.06% 18,724,439
2011-06-29 2011-06-27 164.184 93,652 -6,889 0.05% 15,376,126
2011-06-28 2011-06-24 162.529 100,541 -10,333 0.05% 16,340,801
2011-06-27 2011-06-23 165.664 110,874 +18,370 0.06% 18,367,868
2011-06-24 2011-06-22 165.490 92,504 +3,444 0.05% 15,308,500
2011-06-22 2011-06-20 167.232 89,060 +574 0.05% 14,893,694
2011-06-21 2011-06-17 167.145 88,486 +1,723 0.05% 14,789,996
2011-06-20 2011-06-16 171.239 86,763 +1,148 0.05% 14,857,187
2011-06-17 2011-06-15 176.987 85,615 -32,721 0.05% 15,152,772
2011-06-16 2011-06-14 176.639 118,336 +574 0.06% 20,902,746
2011-06-15 2011-06-13 174.200 117,762 +574 0.06% 20,514,157
2011-06-14 2011-06-10 175.942 117,188 +31,573 0.06% 20,618,308
2011-06-13 2011-06-09 177.162 85,615 -8,611 0.05% 15,167,686
2011-06-10 2011-06-08 176.813 94,226 +8,037 0.05% 16,660,395
2011-06-09 2011-06-07 176.813 86,189 -20,092 0.05% 15,239,348
2011-06-08 2011-06-03 175.594 106,281 -15,500 0.06% 18,662,279
2011-06-03 2011-06-01 173.155 121,781 +574 0.06% 21,086,982
2011-06-02 2011-05-31 169.671 121,207 +2,297 0.06% 20,565,306
2011-06-01 2011-05-30 169.671 118,910 +1,148 0.06% 20,175,571
2011-05-31 2011-05-27 168.103 117,762 +574 0.06% 19,796,162
2011-05-25 2011-05-23 166.622 117,188 +31,573 0.06% 19,526,150
2011-05-20 2011-05-18 170.281 85,615 -31,573 0.05% 14,578,577
2011-05-19 2011-05-17 167.058 117,188 +31,573 0.06% 19,577,186
2011-05-18 2011-05-16 168.103 85,615 -574 0.05% 14,392,150
2011-05-17 2011-05-13 169.845 86,189 +574 0.05% 14,638,783
2011-05-16 2011-05-12 170.281 85,615 -574 0.05% 14,578,577
2011-05-13 2011-05-11 169.323 86,189 +574 0.05% 14,593,740
2011-05-09 2011-05-05 169.758 85,615 +33,869 0.05% 14,533,835
2011-05-06 2011-05-04 168.103 51,746 -33,869 0.03% 8,698,665
2011-05-05 2011-05-03 170.716 85,615 -4,019 0.05% 14,615,862
2011-05-03 2011-04-28 168.190 89,634 +574 0.05% 15,075,564
2011-04-29 2011-04-27 170.368 89,060 +574 0.05% 15,172,951
2011-04-27 2011-04-21 170.716 88,486 +574 0.05% 15,105,988
2011-04-21 2011-04-19 171.587 87,912 -1,148 0.05% 15,084,569
2011-04-20 2011-04-18 170.977 89,060 -56,257 0.05% 15,227,251
2011-04-19 2011-04-15 167.755 145,317 -1,148 0.08% 24,377,615
2011-04-18 2011-04-14 168.974 146,465 -1,148 0.08% 24,748,797
2011-04-15 2011-04-13 166.448 147,613 +3,444 0.08% 24,569,924
2011-04-14 2011-04-12 166.274 144,169 -1,148 0.08% 23,971,562
2011-04-11 2011-04-07 172.023 145,317 +2,296 0.08% 24,997,814
2011-04-07 2011-04-04 169.497 143,021 +2,189 0.08% 24,241,593
2011-04-06 2011-04-01 167.145 140,832 +1,148 0.07% 23,539,370
2011-04-04 2011-03-31 167.232 139,684 +2,297 0.07% 23,359,654
2011-03-31 2011-03-29 165.577 137,387 -1,723 0.07% 22,748,160
2011-03-30 2011-03-28 167.145 139,110 -1,148 0.07% 23,251,546
2011-03-29 2011-03-25 166.013 140,258 -574 0.07% 23,284,614
2011-03-28 2011-03-24 168.626 140,832 +1,148 0.07% 23,747,900
2011-03-25 2011-03-23 166.710 139,684 +1,149 0.07% 23,286,655
2011-03-24 2011-03-22 164.009 138,535 +1,148 0.07% 22,721,047
2011-03-23 2011-03-21 162.006 137,387 +574 0.07% 22,257,537
2011-03-22 2011-03-18 161.135 136,813 +3,444 0.07% 22,045,381
2011-03-21 2011-03-17 160.438 133,369 -1,722 0.07% 21,397,500
2011-03-18 2011-03-16 160.264 135,091 -1,722 0.07% 21,650,242
2011-03-17 2011-03-15 159.045 136,813 -574 0.07% 21,759,387
2011-03-16 2011-03-14 164.968 137,387 +574 0.07% 22,664,395
2011-03-15 2011-03-11 165.664 136,813 +1,148 0.07% 22,665,035
2011-03-14 2011-03-10 166.187 135,665 +2,296 0.07% 22,545,751
2011-03-11 2011-03-09 168.103 133,369 +3,444 0.07% 22,419,747
2011-03-10 2011-03-08 165.839 129,925 +574 0.07% 21,546,572
2011-03-08 2011-03-04 170.734 129,351 +2,470 0.07% 22,084,651
2011-03-07 2011-03-03 171.174 126,881 +20,534 0.07% 21,718,769
2011-03-04 2011-03-02 169.502 106,347 -1,137 0.06% 18,026,049
2011-03-03 2011-03-01 170.734 107,484 +1,705 0.06% 18,351,204
2011-03-02 2011-02-28 170.382 105,779 +1,136 0.06% 18,022,865
2011-03-01 2011-02-25 170.558 104,643 +10,226 0.06% 17,847,729
2011-02-28 2011-02-24 168.622 94,417 -568 0.05% 15,920,794
2011-02-25 2011-02-23 171.790 94,985 -1,136 0.05% 16,317,509
2011-02-24 2011-02-22 172.142 96,121 -1,136 0.05% 16,546,500
2011-02-23 2011-02-21 174.607 97,257 +1,136 0.05% 16,981,715
2011-02-22 2011-02-18 174.255 96,121 +4,545 0.05% 16,749,525
2011-02-21 2011-02-17 174.079 91,576 +3,409 0.05% 15,941,419
2011-02-18 2011-02-16 174.431 88,167 +568 0.05% 15,379,022
2011-02-15 2011-02-11 173.198 87,599 -1,704 0.05% 15,172,015
2011-02-14 2011-02-10 174.343 89,303 +568 0.05% 15,569,316
2011-02-11 2011-02-09 175.135 88,735 -1,136 0.05% 15,540,574
2011-02-10 2011-02-08 175.839 89,871 -6,250 0.05% 15,802,801
2011-02-09 2011-02-07 176.015 96,121 -5,656 0.05% 16,918,712
2011-02-08 2011-02-02 176.367 101,777 +6,250 0.05% 17,950,079
2011-01-31 2011-01-27 176.895 95,527 -2,841 0.05% 16,898,230
2011-01-28 2011-01-26 178.479 98,368 -1,704 0.05% 17,556,616
2011-01-27 2011-01-25 177.599 100,072 -568 0.05% 17,772,673
2011-01-24 2011-01-20 174.255 100,640 -6,818 0.05% 17,536,981
2011-01-21 2011-01-19 174.871 107,458 +7,954 0.06% 18,791,248
2011-01-17 2011-01-13 176.895 99,504 +568 0.05% 17,601,740
2011-01-14 2011-01-12 175.575 98,936 -5,788 0.05% 17,370,658
2011-01-13 2011-01-11 174.431 104,724 +1,811 0.06% 18,267,070
2011-01-11 2011-01-07 177.775 102,913 -568 0.06% 18,295,346
2011-01-07 2011-01-05 181.295 103,481 +4,545 0.06% 18,760,605
2011-01-06 2011-01-04 179.007 98,936 -568 0.05% 17,710,234
2011-01-04 2010-12-31 181.647 99,504 -5,113 0.05% 18,074,623
2011-01-03 2010-12-29 177.423 104,617 -1,705 0.06% 18,561,446
2010-12-30 2010-12-28 176.719 106,322 -1,704 0.06% 18,789,095
2010-12-28 2010-12-22 171.086 108,026 -12,427 0.06% 18,481,770
2010-12-23 2010-12-21 170.734 120,453 -1,704 0.06% 20,565,457
2010-12-20 2010-12-16 169.062 122,157 +1,704 0.07% 20,652,125
2010-12-17 2010-12-15 168.974 120,453 +1,136 0.06% 20,353,442
2010-12-16 2010-12-14 166.598 119,317 +2,841 0.06% 19,877,966
2010-12-10 2010-12-08 165.630 116,476 -3,977 0.06% 19,291,903
2010-12-09 2010-12-07 170.470 120,453 -2,841 0.06% 20,533,655
2010-12-08 2010-12-06 169.062 123,294 -16,476 0.07% 20,844,348
2010-12-07 2010-12-03 172.318 139,770 +13,068 0.07% 24,084,945
2010-12-03 2010-12-01 167.830 126,702 -1,705 0.07% 21,264,402
2010-12-02 2010-11-30 168.798 128,407 +3,977 0.07% 21,674,861
2010-12-01 2010-11-29 163.694 124,430 -568 0.07% 20,368,407
2010-11-30 2010-11-26 162.902 124,998 +1,136 0.07% 20,362,378
2010-11-29 2010-11-25 164.310 123,862 +1,136 0.07% 20,351,734
2010-11-26 2010-11-24 163.694 122,726 -1,136 0.07% 20,089,473
2010-11-25 2010-11-23 167.390 123,862 +1,705 0.07% 20,733,261
2010-11-24 2010-11-22 168.974 122,157 -569 0.07% 20,641,374
2010-11-23 2010-11-19 171.966 122,726 -1,136 0.07% 21,104,747
2010-11-22 2010-11-18 174.167 123,862 -6,817 0.07% 21,572,620
2010-11-18 2010-11-16 173.198 130,679 -1,137 0.07% 22,633,406
2010-11-17 2010-11-15 171.174 131,816 -1,704 0.07% 22,563,515
2010-11-16 2010-11-12 176.543 133,520 +6,818 0.07% 23,571,991
2010-11-15 2010-11-11 179.535 126,702 -569 0.07% 22,747,446
2010-11-12 2010-11-10 177.951 127,271 +15,908 0.07% 22,647,988
2010-11-11 2010-11-09 175.223 111,363 +1,136 0.06% 19,513,321
2010-11-10 2010-11-08 172.142 110,227 +5,114 0.06% 18,974,741
2010-11-09 2010-11-05 176.543 105,113 +4,545 0.06% 18,556,940
2010-11-08 2010-11-04 172.230 100,568 +1,136 0.05% 17,320,868
2010-11-05 2010-11-03 173.727 99,432 +8,522 0.05% 17,273,977
2010-11-04 2010-11-02 173.551 90,910 -1,136 0.05% 15,777,478
2010-11-03 2010-11-01 169.150 92,046 -15,908 0.05% 15,569,595
2010-11-02 2010-10-29 166.862 107,954 +9,586 0.06% 18,013,416
2010-11-01 2010-10-28 166.158 98,368 +15,340 0.05% 16,344,621
2010-10-29 2010-10-27 167.214 83,028 -3,409 0.04% 13,883,443
2010-10-28 2010-10-26 166.686 86,437 +2,841 0.05% 14,407,833
2010-10-27 2010-10-25 164.486 83,596 -2,273 0.04% 13,750,352
2010-10-26 2010-10-22 165.278 85,869 -1,704 0.05% 14,192,242
2010-10-25 2010-10-21 165.102 87,573 -1,705 0.05% 14,458,461
2010-10-22 2010-10-20 163.342 89,278 -1,136 0.05% 14,582,817
2010-10-20 2010-10-18 162.110 90,414 +2,273 0.05% 14,656,974
2010-10-19 2010-10-15 161.934 88,141 +568 0.05% 14,272,985
2010-10-18 2010-10-14 169.490 87,573 -1,137 0.05% 14,842,791
2010-10-15 2010-10-13 167.602 88,710 +1,327 0.05% 14,867,998
2010-10-14 2010-10-12 166.613 87,383 -3,337 0.05% 14,559,162
2010-10-13 2010-10-11 166.523 90,720 +2,058 0.05% 15,106,993
2010-10-08 2010-10-06 167.422 88,662 +556 0.05% 14,844,009
2010-10-07 2010-10-05 164.725 88,106 -3,893 0.05% 14,513,259
2010-10-06 2010-10-04 162.747 91,999 -2,224 0.05% 14,972,547
2010-10-05 2010-09-30 153.665 94,223 -4,449 0.05% 14,478,814
2010-10-04 2010-09-29 152.137 98,672 -4,838 0.05% 15,011,645
2010-09-30 2010-09-28 150.428 103,510 -1,112 0.06% 15,570,847
2010-09-24 2010-09-21 147.012 104,622 +556 0.06% 15,380,653
2010-09-22 2010-09-20 147.102 104,066 -1,112 0.06% 15,308,272
2010-09-21 2010-09-17 147.641 105,178 +3,337 0.06% 15,528,591
2010-09-17 2010-09-15 142.066 101,841 +635 0.06% 14,468,175
2010-09-16 2010-09-14 142.786 101,206 +1,112 0.06% 14,450,762
2010-09-15 2010-09-13 141.527 100,094 +1,112 0.05% 14,165,985
2010-09-14 2010-09-10 141.347 98,982 +556 0.05% 13,990,807
2010-09-13 2010-09-09 142.066 98,426 +1,112 0.05% 13,983,018
2010-09-10 2010-09-08 142.426 97,314 +556 0.05% 13,860,040
2010-09-09 2010-09-07 142.426 96,758 +556 0.05% 13,780,852
2010-09-08 2010-09-06 141.976 96,202 +3,337 0.05% 13,658,413
2010-09-06 2010-09-02 142.606 92,865 +1,112 0.05% 13,243,087
2010-09-03 2010-09-01 140.987 91,753 -3,336 0.05% 12,936,010
2010-09-02 2010-08-31 141.797 95,089 -1,113 0.05% 13,483,293
2010-09-01 2010-08-30 140.628 96,202 +1,113 0.05% 13,528,662
2010-08-31 2010-08-27 139.998 95,089 +3,336 0.05% 13,312,294
2010-08-27 2010-08-25 137.391 91,753 +111 0.05% 12,606,009
2010-08-25 2010-08-23 138.739 91,642 -667 0.05% 12,714,359
2010-08-23 2010-08-19 139.369 92,309 -6,673 0.05% 12,864,999
2010-08-20 2010-08-18 140.448 98,982 -1,668 0.05% 13,901,807
2010-08-19 2010-08-17 140.358 100,650 -5,561 0.06% 14,127,024
2010-08-18 2010-08-16 141.886 106,211 +556 0.06% 15,069,904
2010-08-16 2010-08-12 142.786 105,655 -1,668 0.06% 15,086,016
2010-08-13 2010-08-11 142.786 107,323 -3,337 0.06% 15,324,182
2010-08-12 2010-08-10 142.336 110,660 -556 0.06% 15,750,907
2010-08-09 2010-08-05 140.987 111,216 -2,224 0.06% 15,680,046
2010-08-06 2010-08-04 142.426 113,440 -2,224 0.06% 16,156,802
2010-08-04 2010-08-02 139.369 115,664 +556 0.06% 16,119,958
2010-08-03 2010-07-30 137.571 115,108 +1,112 0.06% 15,835,469
2010-08-02 2010-07-29 137.211 113,996 +3,336 0.06% 15,641,491
2010-07-30 2010-07-28 136.941 110,660 +2,781 0.06% 15,153,905
2010-07-29 2010-07-27 136.941 107,879 +6,673 0.06% 14,773,072
2010-07-28 2010-07-26 137.571 101,206 +1,112 0.06% 13,922,964
2010-07-27 2010-07-23 138.110 100,094 +556 0.05% 13,823,985
2010-07-21 2010-07-19 137.391 99,538 -556 0.05% 13,675,596
2010-07-20 2010-07-16 137.031 100,094 +28,360 0.05% 13,715,985
2010-07-19 2010-07-15 137.031 71,734 -556 0.04% 9,829,785
2010-07-16 2010-07-14 136.941 72,290 -556 0.04% 9,899,474
2010-07-14 2010-07-12 136.671 72,846 +556 0.04% 9,955,963
2010-07-13 2010-07-09 137.031 72,290 +1,668 0.04% 9,905,974
2010-07-12 2010-07-08 137.031 70,622 -556 0.04% 9,677,406
2010-07-07 2010-07-05 136.402 71,178 -5,561 0.04% 9,708,796
2010-07-06 2010-07-02 139.009 76,739 +2,781 0.04% 10,667,426
2010-07-05 2010-06-30 136.671 73,958 +16,126 0.04% 10,107,942
2010-07-02 2010-06-29 139.639 57,832 -6,117 0.03% 8,075,579
2010-06-28 2010-06-24 140.088 63,949 +2,224 0.03% 8,958,498
2010-06-25 2010-06-23 139.549 61,725 -556 0.03% 8,613,642
2010-06-24 2010-06-22 140.088 62,281 +3,893 0.03% 8,724,831
2010-06-23 2010-06-21 141.167 58,388 +556 0.03% 8,242,468
2010-06-22 2010-06-18 141.437 57,832 +556 0.03% 8,179,579
2010-06-21 2010-06-17 146.023 57,276 -1,668 0.03% 8,363,589
2010-06-18 2010-06-15 142.066 58,944 +1,112 0.03% 8,373,956
2010-06-17 2010-06-14 142.066 57,832 +3,336 0.03% 8,215,979
2010-06-15 2010-06-11 139.818 54,496 -556 0.03% 7,619,545
2010-06-14 2010-06-10 140.178 55,052 -8,341 0.03% 7,717,084
2010-06-11 2010-06-09 140.268 63,393 +13,346 0.03% 8,892,009
2010-06-10 2010-06-08 140.718 50,047 -556 0.03% 7,042,492
2010-06-09 2010-06-07 140.268 50,603 -1,112 0.03% 7,097,981
2010-06-08 2010-06-04 144.134 51,715 +1,056 0.03% 7,453,908
2010-06-07 2010-06-03 144.404 50,659 -7,785 0.03% 7,315,368
2010-06-04 2010-06-02 145.123 58,444 +7,841 0.03% 8,481,594
2010-06-01 2010-05-28 143.685 50,603 +556 0.03% 7,270,881
2010-05-31 2010-05-27 141.167 50,047 -556 0.03% 7,064,992
2010-05-28 2010-05-26 141.167 50,603 +556 0.03% 7,143,481
2010-05-26 2010-05-24 142.965 50,047 -1,112 0.03% 7,154,992
2010-05-24 2010-05-19 147.102 51,159 +1,112 0.03% 7,525,569
2010-05-20 2010-05-18 145.663 50,047 -2,224 0.03% 7,289,992
2010-05-19 2010-05-17 144.944 52,271 +2,224 0.03% 7,576,347
2010-05-13 2010-05-11 147.551 50,047 +1,112 0.03% 7,384,492
2010-05-11 2010-05-07 147.461 48,935 -1,668 0.03% 7,216,015
2010-05-06 2010-05-04 145.753 50,603 -1,112 0.03% 7,375,531
2010-05-05 2010-05-03 145.213 51,715 -3,337 0.03% 7,509,708
2010-05-04 2010-04-30 145.663 55,052 -5,561 0.03% 8,019,035
2010-05-03 2010-04-29 144.044 60,613 -3,336 0.03% 8,730,966
2010-04-30 2010-04-28 142.066 63,949 -1,112 0.03% 9,084,998
2010-04-29 2010-04-27 143.055 65,061 -1,668 0.04% 9,307,326
2010-04-27 2010-04-23 143.145 66,729 -1,113 0.04% 9,551,942
2010-04-26 2010-04-22 142.066 67,842 -1,668 0.04% 9,638,062
2010-04-23 2010-04-21 142.246 69,510 +556 0.04% 9,887,529
2010-04-21 2010-04-19 138.560 68,954 +556 0.04% 9,554,239
2010-04-20 2010-04-16 141.976 68,398 +1,113 0.04% 9,710,901
2010-04-19 2010-04-15 143.415 67,285 +2,224 0.04% 9,649,681
2010-04-16 2010-04-14 143.505 65,061 +2,780 0.04% 9,336,576
2010-04-15 2010-04-13 143.955 62,281 +1,112 0.03% 8,965,632
2010-04-14 2010-04-12 148.270 61,169 +556 0.03% 9,069,556
2010-04-13 2010-04-09 149.439 60,613 +557 0.03% 9,057,968
2010-04-12 2010-04-08 147.461 60,056 +556 0.03% 8,855,932
2010-04-09 2010-04-07 147.551 59,500 +1,668 0.03% 8,779,293
2010-04-07 2010-03-31 144.944 57,832 -556 0.03% 8,382,378
2010-03-31 2010-03-29 144.044 58,388 +1,112 0.03% 8,410,467
2010-03-26 2010-03-24 146.023 57,276 +1,112 0.03% 8,363,589
2010-03-25 2010-03-23 143.505 56,164 +1,668 0.03% 8,059,812
2010-03-24 2010-03-22 145.663 54,496 +1,669 0.03% 7,938,047
2010-03-19 2010-03-17 148.540 52,827 +556 0.03% 7,846,934
2010-03-18 2010-03-16 147.731 52,271 +556 0.03% 7,722,046
2010-03-12 2010-03-10 146.210 51,715 -9,282 0.03% 7,561,229
2010-03-10 2010-03-08 148.662 60,997 +551 0.03% 9,067,909
2010-03-08 2010-03-04 148.389 60,446 +1,101 0.03% 8,969,529
2010-03-05 2010-03-03 144.938 59,345 +1,651 0.03% 8,601,358
2010-03-04 2010-03-02 142.486 57,694 +2,203 0.03% 8,220,602
2010-03-01 2010-02-25 145.301 55,491 +1,651 0.03% 8,062,923
2010-02-26 2010-02-24 145.301 53,840 +551 0.03% 7,823,031
2010-02-18 2010-02-12 145.483 53,289 -551 0.03% 7,752,648
2010-02-11 2010-02-09 144.393 53,840 -5,505 0.03% 7,774,137
2010-02-10 2010-02-08 144.030 59,345 -551 0.03% 8,547,465
2010-02-09 2010-02-05 141.851 59,896 +6,056 0.03% 8,496,281
2010-02-08 2010-02-04 142.032 53,840 +1,652 0.03% 7,647,013
2010-02-03 2010-02-01 141.669 52,188 -2,202 0.03% 7,393,418
2010-02-02 2010-01-29 138.218 54,390 -4,704 0.03% 7,517,678
2010-01-29 2010-01-27 141.306 59,094 +1,101 0.03% 8,350,317
2010-01-28 2010-01-26 142.032 57,993 +550 0.03% 8,236,872
2010-01-27 2010-01-25 140.579 57,443 -2,752 0.03% 8,075,289
2010-01-26 2010-01-22 142.940 60,195 -2,753 0.03% 8,604,292
2010-01-25 2010-01-21 150.659 62,948 -2,203 0.03% 9,483,711
2010-01-21 2010-01-19 152.839 65,151 -3,854 0.04% 9,957,612
2010-01-19 2010-01-15 151.477 69,005 -1,651 0.04% 10,452,655
2010-01-18 2010-01-14 150.932 70,656 +550 0.04% 10,664,244
2010-01-15 2010-01-13 148.662 70,106 +1,652 0.04% 10,422,067
2010-01-14 2010-01-12 152.567 68,454 -1,652 0.04% 10,443,790
2010-01-13 2010-01-11 152.385 70,106 -550 0.04% 10,683,096
2010-01-12 2010-01-08 153.021 70,656 -2,203 0.04% 10,811,824
2010-01-11 2010-01-07 153.293 72,859 -550 0.04% 11,168,778
2010-01-08 2010-01-06 154.201 73,409 -551 0.04% 11,319,754
2010-01-07 2010-01-05 156.108 73,960 -2,753 0.04% 11,545,767
2010-01-05 2009-12-31 150.296 76,713 -3,163 0.04% 11,529,672
2009-12-28 2009-12-22 147.390 79,876 -551 0.04% 11,772,937
2009-12-23 2009-12-21 147.118 80,427 -551 0.04% 11,832,238
2009-12-22 2009-12-18 149.116 80,978 -2,752 0.04% 12,075,085
2009-12-21 2009-12-17 152.203 83,730 -551 0.05% 12,743,981
2009-12-18 2009-12-16 152.022 84,281 +551 0.05% 12,812,537
2009-12-16 2009-12-14 153.384 83,730 +550 0.05% 12,842,830
2009-12-15 2009-12-11 153.293 83,180 +1,652 0.05% 12,750,915
2009-12-11 2009-12-09 161.557 81,528 +2,753 0.05% 13,171,424
2009-12-08 2009-12-04 164.191 78,775 +5,506 0.04% 12,934,119
2009-12-07 2009-12-03 165.280 73,269 +1,651 0.04% 12,109,931
2009-12-04 2009-12-02 163.827 71,618 +4,955 0.04% 11,732,991
2009-12-03 2009-12-01 163.373 66,663 +1,102 0.04% 10,890,956
2009-12-02 2009-11-30 163.555 65,561 +550 0.04% 10,722,827
2009-12-01 2009-11-27 163.464 65,011 +551 0.04% 10,626,968
2009-11-30 2009-11-26 163.555 64,460 +6,056 0.04% 10,542,753
2009-11-27 2009-11-25 162.738 58,404 +551 0.03% 9,504,529
2009-11-26 2009-11-24 167.097 57,853 +1,652 0.03% 9,667,044
2009-11-20 2009-11-18 172.575 56,201 +896 0.03% 9,698,884
2009-11-13 2009-11-11 178.574 55,305 +2,709 0.03% 9,876,009
2009-11-05 2009-11-03 162.423 52,596 +1,448 0.03% 8,542,825
2009-11-04 2009-11-02 162.423 51,148 -542 0.03% 8,307,636
2009-11-03 2009-10-30 161.039 51,690 +542 0.03% 8,324,115
2009-10-30 2009-10-28 163.900 51,148 -542 0.03% 8,383,160
2009-10-27 2009-10-22 164.546 51,690 +1,084 0.03% 8,505,385
2009-10-21 2009-10-19 159.655 50,606 -1,084 0.03% 8,079,495
2009-10-20 2009-10-16 159.839 51,690 +726 0.03% 8,262,102
2009-10-19 2009-10-15 156.148 50,964 -6,501 0.03% 7,957,928
2009-10-16 2009-10-14 156.702 57,465 -1,084 0.03% 9,004,865
2009-10-15 2009-10-13 157.901 58,549 +7,450 0.03% 9,244,972
2009-10-13 2009-10-09 156.886 51,099 -18,421 0.03% 8,016,734
2009-10-12 2009-10-08 156.333 69,520 -541 0.04% 10,868,242
2009-10-09 2009-10-07 156.148 70,061 -542 0.04% 10,939,886
2009-10-08 2009-10-06 155.963 70,603 +1,072 0.04% 11,011,487
2009-10-07 2009-10-05 155.687 69,531 -2,698 0.04% 10,825,044
2009-10-05 2009-09-30 151.349 72,229 -1,084 0.04% 10,931,797
2009-10-02 2009-09-29 150.426 73,313 -6,800 0.04% 11,028,202
2009-09-29 2009-09-25 148.765 80,113 +3,250 0.04% 11,918,021
2009-09-15 2009-09-11 138.983 76,863 -1,083 0.04% 10,682,636
2009-09-14 2009-09-10 139.167 77,946 -542 0.04% 10,847,541
2009-09-11 2009-09-09 137.506 78,488 +1,625 0.04% 10,792,589
2009-09-09 2009-09-07 131.600 76,863 +542 0.04% 10,115,165
2009-09-07 2009-09-03 132.892 76,321 -7,159 0.04% 10,142,445
2009-09-03 2009-09-01 135.384 83,480 -11,845 0.05% 11,301,828
2009-08-19 2009-08-17 132.892 95,325 +9,211 0.05% 12,667,923
2009-08-14 2009-08-12 138.060 86,114 -9,211 0.05% 11,888,895
2009-07-22 2009-07-20 127.355 95,325 -41,764 0.05% 12,140,093
2009-07-21 2009-07-17 126.155 137,089 -5,960 0.08% 17,294,470
2009-07-20 2009-07-16 126.432 143,049 -20,913 0.08% 18,085,958
2009-07-17 2009-07-15 125.324 163,962 -10,727 0.09% 20,548,452
2009-07-10 2009-07-08 123.663 174,689 -4,226 0.10% 21,602,623
2009-07-09 2009-07-07 125.048 178,915 -1,734 0.10% 22,372,894
2009-07-08 2009-07-06 122.925 180,649 -8,669 0.10% 22,206,285
2009-07-07 2009-07-03 124.494 189,318 -25,464 0.11% 23,568,936
2009-07-06 2009-07-02 125.048 214,782 +25,464 0.12% 26,857,977
2009-07-03 2009-06-30 123.294 189,318 -3,057 0.11% 23,341,808
2009-06-30 2009-06-26 125.417 192,375 -27,632 0.11% 24,127,049
2009-06-16 2009-06-12 126.340 220,007 -13,545 0.12% 27,795,601
2009-06-15 2009-06-11 124.125 233,552 -541 0.13% 28,989,585
2009-06-12 2009-06-10 124.494 234,093 -542 0.13% 29,143,151
2009-06-02 2009-05-29 122.187 234,635 +13,050 0.13% 28,669,288
2009-06-01 2009-05-27 115.358 221,585 -2,709 0.12% 25,561,509
2009-05-22 2009-05-20 108.528 224,294 -61,394 0.13% 24,342,272
2009-05-21 2009-05-19 104.283 285,688 -13,003 0.16% 29,792,474
2009-05-13 2009-05-11 104.099 298,691 +25,790 0.17% 31,093,339
2009-05-11 2009-05-07 97.546 272,901 +541 0.15% 26,620,502
2009-05-08 2009-05-06 94.870 272,360 +4,876 0.15% 25,838,813
2009-05-06 2009-05-04 92.840 267,484 +2,547 0.15% 24,833,156
2009-05-05 2009-04-30 88.041 264,937 -1,625 0.15% 23,325,293
2009-05-04 2009-04-29 86.933 266,562 -26,007 0.15% 23,173,160
2009-04-30 2009-04-28 87.856 292,569 +24,381 0.16% 25,704,039
2009-04-27 2009-04-23 93.209 268,188 +41,339 0.15% 24,997,515
2009-04-24 2009-04-22 92.655 226,849 +38,847 0.13% 21,018,741
2009-04-22 2009-04-20 92.471 188,002 +17,337 0.11% 17,384,665
2009-04-21 2009-04-17 88.410 170,665 +54,179 0.10% 15,088,501
2009-04-17 2009-04-15 89.979 116,486 +21,672 0.07% 10,481,284
2009-04-16 2009-04-14 87.210 94,814 +5,960 0.05% 8,268,760
2009-04-15 2009-04-09 85.457 88,854 -542 0.05% 7,593,187
2009-04-14 2009-04-08 84.903 89,396 -1,084 0.05% 7,590,005
2009-04-09 2009-04-07 85.641 90,480 +11,107 0.05% 7,748,840
2009-04-08 2009-04-06 85.826 79,373 +13,274 0.04% 6,812,270
2009-04-07 2009-04-03 80.658 66,099 +17,338 0.04% 5,331,414
2009-04-06 2009-04-02 78.628 48,761 +8,126 0.03% 3,833,967
2009-04-03 2009-04-01 79.089 40,635 +1,084 0.02% 3,213,788
2009-04-02 2009-03-31 79.458 39,551 +542 0.02% 3,142,655
2009-03-27 2009-03-25 80.473 39,009 +542 0.02% 3,139,189
2009-03-24 2009-03-20 80.381 38,467 +541 0.02% 3,092,022
2009-03-23 2009-03-19 81.212 37,926 -541 0.02% 3,080,036
2009-03-17 2009-03-13 80.473 38,467 -22,214 0.02% 3,095,572
2009-03-12 2009-03-10 80.104 60,681 -27,631 0.03% 4,860,809
2009-03-02 2009-02-26 84.177 88,312 +981 0.05% 7,433,869
2009-02-24 2009-02-20 86.417 87,331 +2,143 0.05% 7,546,890
2009-02-16 2009-02-12 90.523 85,188 -1,072 0.05% 7,711,499
2009-02-13 2009-02-11 91.550 86,260 +1,072 0.05% 7,897,090
2009-01-22 2009-01-20 84.084 85,188 -1,607 0.05% 7,162,949
2009-01-21 2009-01-19 84.457 86,795 +1,607 0.05% 7,330,472
2009-01-19 2009-01-15 82.684 85,188 -2,143 0.05% 7,043,699
2009-01-16 2009-01-14 84.177 87,331 -536 0.05% 7,351,291
2009-01-15 2009-01-13 83.617 87,867 -3,750 0.05% 7,347,210
2009-01-14 2009-01-12 83.991 91,617 +2,679 0.05% 7,694,975
2009-01-12 2009-01-08 83.151 88,938 -13,395 0.05% 7,395,264
2008-12-17 2008-12-15 84.924 102,333 -6,429 0.06% 8,690,519
2008-12-15 2008-12-11 86.790 108,762 -7,274 0.06% 9,439,495
2008-12-09 2008-12-05 87.724 116,036 +12,858 0.07% 10,179,096
2008-12-08 2008-12-04 83.804 103,178 -80,366 0.06% 8,646,733
2008-12-05 2008-12-03 83.991 183,544 -47,684 0.10% 15,415,987
2008-12-04 2008-12-02 83.991 231,228 -69,114 0.13% 19,420,999
2008-12-03 2008-12-01 87.537 300,342 -11,252 0.17% 26,291,026
2008-12-02 2008-11-28 88.657 311,594 -13,394 0.18% 27,624,938
2008-12-01 2008-11-27 88.284 324,988 -13,394 0.18% 28,691,093
2008-11-28 2008-11-26 87.724 338,382 -26,789 0.19% 29,684,090
2008-11-27 2008-11-25 88.470 365,171 -21,967 0.21% 32,306,748
2008-11-21 2008-11-19 87.350 387,138 +6,430 0.22% 33,816,626
2008-11-14 2008-11-12 101.414 380,708 +6,313 0.22% 38,608,938
2008-11-04 2008-10-31 89.133 374,395 -13,632 0.23% 33,370,940
2008-11-03 2008-10-30 86.162 388,027 -504 0.23% 33,433,134
2008-10-31 2008-10-29 82.200 388,531 +504 0.23% 31,937,407
2008-10-30 2008-10-28 84.973 388,027 -16,660 0.23% 32,971,987
2008-10-29 2008-10-27 86.162 404,687 -33,304 0.24% 34,868,591
2008-10-28 2008-10-24 88.440 437,991 -24,969 0.26% 38,735,801
2008-10-27 2008-10-23 95.867 462,960 -15,651 0.28% 44,382,802
2008-10-24 2008-10-22 97.254 478,611 -23,728 0.29% 46,546,824
2008-10-23 2008-10-21 98.740 502,339 +151,459 0.30% 49,600,716
2008-10-21 2008-10-17 100.027 350,880 +50,486 0.21% 35,097,475
2008-10-17 2008-10-15 102.998 300,394 +46,952 0.18% 30,940,012
2008-10-15 2008-10-13 103.988 253,442 +1,624 0.15% 26,355,046
2008-10-14 2008-10-10 102.998 251,818 -29,896 0.15% 25,936,777
2008-10-10 2008-10-08 122.805 281,714 -3,029 0.17% 34,596,009
2008-10-08 2008-10-03 126.767 284,743 -19,690 0.17% 36,095,987
2008-10-06 2008-10-02 128.153 304,433 -19,689 0.18% 39,014,127
2008-09-29 2008-09-25 136.175 324,122 -12,117 0.20% 44,137,436
2008-09-26 2008-09-24 138.651 336,239 -8,078 0.20% 46,619,972
2008-09-25 2008-09-23 140.632 344,317 -5,049 0.21% 48,421,997
2008-09-24 2008-09-22 146.178 349,366 -8,077 0.21% 51,069,650
2008-09-23 2008-09-19 136.671 357,443 -17,671 0.22% 48,851,935
2008-09-22 2008-09-18 137.661 375,114 -23,223 0.23% 51,638,541
2008-09-19 2008-09-17 142.811 398,337 -4,544 0.24% 56,886,839
2008-09-18 2008-09-16 152.219 402,881 -7,068 0.24% 61,326,269
2008-09-17 2008-09-12 158.459 409,949 -3,029 0.25% 64,959,953
2008-09-12 2008-09-10 161.232 412,978 -5,554 0.25% 66,585,123
2008-09-11 2008-09-09 161.430 418,532 -505 0.25% 67,563,504
2008-09-10 2008-09-08 161.430 419,037 +505 0.25% 67,645,026
2008-09-09 2008-09-05 159.350 418,532 +1,515 0.25% 66,693,054
2008-09-08 2008-09-04 162.519 417,017 -75,730 0.25% 67,773,237
2008-09-05 2008-09-03 162.420 492,747 -120,157 0.30% 80,032,011
2008-09-04 2008-09-02 162.420 612,904 -17,671 0.37% 99,547,921
2008-09-03 2008-09-01 162.915 630,575 -1,747 0.38% 102,730,296
2008-09-02 2008-08-29 162.519 632,322 -19,690 0.38% 102,764,417
2008-09-01 2008-08-28 160.043 652,012 -9,592 0.39% 104,350,092
2008-08-29 2008-08-27 162.519 661,604 -15,146 0.40% 107,523,302
2008-08-28 2008-08-26 162.816 676,750 -9,088 0.41% 110,185,886
2008-08-27 2008-08-25 162.717 685,838 -24,738 0.41% 111,597,637
2008-08-25 2008-08-20 162.519 710,576 -33,826 0.43% 115,482,189
2008-08-21 2008-08-19 162.420 744,402 -25,243 0.45% 120,905,838
2008-08-20 2008-08-18 162.420 769,645 -24,738 0.46% 125,005,808
2008-08-19 2008-08-15 164.302 794,383 -22,719 0.48% 130,518,543
2008-08-18 2008-08-14 162.420 817,102 -16,156 0.49% 132,713,778
2008-08-14 2008-08-12 164.599 833,258 -37,360 0.50% 137,153,344
2008-08-12 2008-08-08 162.420 870,618 -43,418 0.52% 141,405,851
2008-08-11 2008-08-07 161.727 914,036 -19,185 0.55% 147,824,145
2008-08-08 2008-08-05 161.529 933,221 -25,243 0.56% 150,742,028
2008-08-07 2008-08-04 162.420 958,464 -24,233 0.58% 155,673,806
2008-08-05 2008-08-01 162.420 982,697 -25,244 0.59% 159,609,732
2008-08-04 2008-07-31 162.420 1,007,941 -18,680 0.61% 163,709,865
2008-08-01 2008-07-30 164.005 1,026,621 -18,680 0.62% 168,370,642
2008-07-31 2008-07-29 164.401 1,045,301 -4,038 0.63% 171,848,341
2008-07-25 2008-07-23 164.401 1,049,339 -31,807 0.63% 172,512,192
2008-07-24 2008-07-22 163.014 1,081,146 -13,126 0.65% 176,242,266
2008-07-23 2008-07-21 162.420 1,094,272 -8,078 0.66% 177,731,753
2008-07-17 2008-07-15 154.497 1,102,350 -3,534 0.66% 170,309,940
2008-07-11 2008-07-09 158.062 1,105,884 -4,544 0.67% 174,798,762
2008-07-09 2008-07-07 155.388 1,110,428 +505 0.67% 172,547,725
2008-07-08 2008-07-04 153.903 1,109,923 -4,039 0.67% 170,820,409
2008-07-07 2008-07-03 154.794 1,113,962 -8,078 0.67% 172,434,930
2008-07-04 2008-07-02 155.388 1,122,040 +17,670 0.68% 174,352,096
2008-07-03 2008-06-30 156.577 1,104,370 +10,603 0.66% 172,918,859
2008-06-30 2008-06-26 156.478 1,093,767 -7,573 0.66% 171,150,351
2008-06-26 2008-06-24 158.459 1,101,340 -1,010 0.66% 174,516,818
2008-06-17 2008-06-13 159.647 1,102,350 -4,544 0.66% 175,986,938
2008-06-16 2008-06-12 159.647 1,106,894 -6,563 0.67% 176,712,374
2008-06-13 2008-06-11 160.439 1,113,457 -19,185 0.67% 178,642,322
2008-06-06 2008-06-04 171.135 1,132,642 +5,049 0.68% 193,835,041
2008-05-28 2008-05-26 174.899 1,127,593 -2,020 0.68% 197,214,554
2008-05-27 2008-05-23 174.899 1,129,613 -2,019 0.68% 197,567,849
2008-05-26 2008-05-22 174.899 1,131,632 -505 0.68% 197,920,970
2008-05-23 2008-05-21 174.899 1,132,137 -1,010 0.68% 198,009,293
2008-05-22 2008-05-20 173.215 1,133,147 -1,010 0.68% 196,278,149
2008-05-21 2008-05-19 176.285 1,134,157 -504 0.68% 199,935,112
2008-05-20 2008-05-16 175.691 1,134,661 -17,166 0.68% 199,349,722
2008-05-19 2008-05-15 178.068 1,151,827 -1,009 0.69% 205,103,387
2008-05-16 2008-05-14 178.464 1,152,836 -6,564 0.69% 205,739,750
2008-05-15 2008-05-13 178.662 1,159,400 -2,524 0.70% 207,140,834
2008-05-14 2008-05-09 176.186 1,161,924 -505 0.70% 204,714,951
2008-05-13 2008-05-08 176.681 1,162,429 -1,514 0.70% 205,379,540
2008-05-09 2008-05-07 175.889 1,163,943 -2,525 0.70% 204,724,852
2008-05-08 2008-05-06 176.879 1,166,468 -505 0.70% 206,324,202
2008-05-07 2008-05-05 176.285 1,166,973 -2,019 0.70% 205,720,088
2008-05-06 2008-05-02 174.503 1,168,992 -2,524 0.70% 203,992,093
2008-05-05 2008-04-30 165.490 1,171,516 -505 0.71% 193,874,444
2008-05-02 2008-04-29 165.391 1,172,021 -1,010 0.71% 193,841,943
2008-04-30 2008-04-28 167.768 1,173,031 +23,224 0.71% 196,797,142
2008-04-29 2008-04-25 162.519 1,149,807 +1,514 0.69% 186,865,626
2008-04-28 2008-04-24 159.647 1,148,293 -1,009 0.69% 183,321,603
2008-04-25 2008-04-23 159.845 1,149,302 +2,019 0.69% 183,710,333
2008-04-23 2008-04-21 160.340 1,147,283 -2,524 0.69% 183,955,721
2008-04-22 2008-04-18 159.845 1,149,807 -505 0.69% 183,791,054
2008-04-21 2008-04-17 160.142 1,150,312 -505 0.69% 184,213,545
2008-04-18 2008-04-16 161.430 1,150,817 -4,039 0.69% 185,776,067
2008-04-17 2008-04-15 159.944 1,154,856 -3,534 0.70% 184,712,486
2008-04-16 2008-04-14 158.558 1,158,390 -505 0.70% 183,671,606
2008-04-15 2008-04-11 160.439 1,158,895 -1,514 0.70% 185,932,365
2008-04-11 2008-04-09 159.350 1,160,409 +132,779 0.70% 184,911,117
2008-04-10 2008-04-08 160.538 1,027,630 +505 0.62% 164,974,067
2008-04-09 2008-04-07 159.053 1,027,125 -3,030 0.62% 163,367,150
2008-04-08 2008-04-03 155.785 1,030,155 +6,059 0.62% 160,482,318
2008-04-07 2008-04-02 154.794 1,024,096 +4,039 0.62% 158,524,188
2008-04-03 2008-04-01 150.239 1,020,057 -1,010 0.61% 153,251,916
2008-04-02 2008-03-31 150.833 1,021,067 -9,088 0.61% 154,010,395
2008-04-01 2008-03-28 148.753 1,030,155 +5,049 0.62% 153,238,679
2008-03-31 2008-03-27 148.951 1,025,106 -10,097 0.62% 152,690,671
2008-03-28 2008-03-26 153.903 1,035,203 +5,719 0.62% 159,320,781
2008-03-27 2008-03-25 143.207 1,029,484 +5,397 0.62% 147,429,294
2008-03-26 2008-03-20 140.830 1,024,087 -4,039 0.62% 144,222,274
2008-03-25 2008-03-19 145.881 1,028,126 +2,524 0.62% 149,984,016
2008-03-19 2008-03-17 144.593 1,025,602 -2,019 0.62% 148,295,375
2008-03-18 2008-03-14 149.644 1,027,621 -141,416 0.62% 153,777,687
2008-03-17 2008-03-13 152.814 1,169,037 -2,019 0.70% 178,644,674
2008-03-14 2008-03-12 159.944 1,171,056 +460 0.70% 187,303,581
2008-03-13 2008-03-11 159.647 1,170,596 -60,628 0.70% 186,882,211
2008-03-12 2008-03-10 157.765 1,231,224 +2,020 0.74% 194,244,504
2008-03-11 2008-03-07 168.659 1,229,204 -16,654 0.74% 207,316,803
2008-03-10 2008-03-06 178.288 1,245,858 -28,887 0.75% 222,122,101
2008-03-07 2008-03-05 178.288 1,274,745 +17,591 0.77% 227,272,320
2008-03-06 2008-03-04 178.288 1,257,154 -11,481 0.77% 224,136,047
2008-03-05 2008-03-03 178.889 1,268,635 -1,498 0.77% 226,945,392
2008-03-04 2008-02-29 178.288 1,270,133 -5,491 0.77% 226,450,053
2008-03-03 2008-02-28 178.689 1,275,624 -16,972 0.78% 227,940,112
2008-02-29 2008-02-27 179.090 1,292,596 -6,989 0.79% 231,490,699
2008-02-28 2008-02-26 182.195 1,299,585 +9,984 0.79% 236,777,600
2008-02-27 2008-02-25 180.292 1,289,601 +998 0.79% 232,504,355
2008-02-26 2008-02-22 182.696 1,288,603 +2,496 0.78% 235,422,083
2008-02-22 2008-02-20 182.195 1,286,107 +3,994 0.78% 234,321,979
2008-02-21 2008-02-19 185.500 1,282,113 -999 0.78% 237,832,122
2008-02-20 2008-02-18 184.499 1,283,112 -499 0.78% 236,732,246
2008-02-19 2008-02-15 185.901 1,283,611 -2,496 0.78% 238,624,278
2008-02-18 2008-02-14 184.098 1,286,107 +2,496 0.78% 236,769,542
2008-02-15 2008-02-13 180.492 1,283,611 -1,497 0.78% 231,681,546
2008-02-05 2008-02-01 179.490 1,285,108 +998 0.78% 230,664,552
2008-02-04 2008-01-31 184.298 1,284,110 -998 0.78% 236,659,137
2008-02-01 2008-01-30 179.490 1,285,108 +1,497 0.78% 230,664,552
2008-01-31 2008-01-29 179.090 1,283,611 +499 0.78% 229,881,578
2008-01-30 2008-01-28 179.991 1,283,112 -1,408 0.78% 230,948,884
2008-01-29 2008-01-25 184.198 1,284,520 -1,638 0.78% 236,606,039
2008-01-28 2008-01-24 185.300 1,286,158 +4,695 0.78% 238,324,822
2008-01-25 2008-01-23 178.389 1,281,463 -2,876 0.78% 228,598,415
2008-01-24 2008-01-22 178.288 1,284,339 +1,997 0.78% 228,982,819
2008-01-23 2008-01-21 178.489 1,282,342 +246 0.78% 228,883,661
2008-01-22 2008-01-18 179.891 1,282,096 -5,744 0.78% 230,637,596
2008-01-21 2008-01-17 177.487 1,287,840 +8,151 0.78% 228,575,065
2008-01-18 2008-01-16 171.277 1,279,689 +1,371 0.78% 219,181,438
2008-01-17 2008-01-15 184.198 1,278,318 +872 0.78% 235,463,643
2008-01-16 2008-01-14 196.017 1,277,446 -335 0.78% 250,401,313
2008-01-15 2008-01-11 199.322 1,277,781 -834 0.78% 254,690,489
2008-01-14 2008-01-10 200.324 1,278,615 -45 0.78% 256,137,411
2008-01-11 2008-01-09 199.122 1,278,660 +8,486 0.78% 254,609,547
2008-01-10 2008-01-08 199.523 1,270,174 +999 0.77% 253,428,690
2008-01-03 2007-12-31 209.138 1,269,175 -1,997 0.77% 265,433,191
2008-01-02 2007-12-27 208.337 1,271,172 +38,438 0.77% 264,832,255
2007-12-28 2007-12-24 202.528 1,232,734 +25,458 0.75% 249,662,751
2007-12-27 2007-12-20 192.511 1,207,276 +999 0.73% 232,414,476
2007-12-21 2007-12-19 194.314 1,206,277 +1,497 0.73% 234,396,975
2007-12-20 2007-12-18 190.809 1,204,780 -37,938 0.73% 229,882,523
2007-12-19 2007-12-17 198.321 1,242,718 +1,997 0.76% 246,456,913
2007-12-18 2007-12-14 202.928 1,240,721 -999 0.76% 251,777,432
2007-12-17 2007-12-13 204.932 1,241,720 +1,997 0.76% 254,467,622
2007-12-14 2007-12-12 206.534 1,239,723 +499 0.75% 256,045,145
2007-12-13 2007-12-11 212.544 1,239,224 -499 0.75% 263,389,477
2007-12-12 2007-12-10 213.546 1,239,723 -1,498 0.75% 264,737,269
2007-12-11 2007-12-07 223.361 1,241,221 -1,996 0.76% 277,240,838
2007-12-10 2007-12-06 223.962 1,243,217 +1,497 0.76% 278,433,806
2007-12-07 2007-12-05 215.348 1,241,720 -1,624 0.76% 267,402,437
2007-12-06 2007-12-04 215.949 1,243,344 -3,121 0.76% 268,499,378
2007-12-05 2007-12-03 216.951 1,246,465 -1,619 0.76% 270,421,841
2007-12-04 2007-11-30 209.339 1,248,084 -957 0.76% 261,272,275
2007-12-03 2007-11-29 209.339 1,249,041 +1,996 0.76% 261,472,612
2007-11-30 2007-11-28 203.129 1,247,045 -957 0.76% 253,310,564
2007-11-29 2007-11-27 198.621 1,248,002 +1,539 0.76% 247,879,848
2007-11-28 2007-11-26 204.531 1,246,463 +41 0.76% 254,940,219
2007-11-27 2007-11-23 210.140 1,246,422 +499 0.76% 261,923,108
2007-11-26 2007-11-22 204.932 1,245,923 +1,498 0.76% 255,328,949
2007-11-23 2007-11-21 212.544 1,244,425 +998 0.76% 264,494,918
2007-11-22 2007-11-20 214.948 1,243,427 +998 0.76% 267,271,860
2007-11-21 2007-11-19 215.148 1,242,429 -998 0.76% 267,306,231
2007-11-16 2007-11-14 243.135 1,243,427 +37,982 0.76% 302,320,443
2007-11-15 2007-11-13 238.804 1,205,445 -11,751 0.76% 287,865,339
2007-11-14 2007-11-12 242.516 1,217,196 -1,454 0.76% 295,189,738
2007-11-13 2007-11-09 239.835 1,218,650 -2,790 0.76% 292,275,306
2007-11-12 2007-11-08 239.217 1,221,440 -3,394 0.77% 292,188,786
2007-11-09 2007-11-07 244.991 1,224,834 -2,538 0.77% 300,073,118
2007-11-08 2007-11-06 243.341 1,227,372 +152 0.77% 298,670,023
2007-11-07 2007-11-05 239.835 1,227,220 +1,939 0.77% 294,330,695
2007-11-05 2007-11-01 243.754 1,225,281 +970 0.77% 298,666,555
2007-11-02 2007-10-31 245.403 1,224,311 +485 0.77% 300,449,946
2007-11-01 2007-10-30 242.929 1,223,826 -1,940 0.77% 297,302,378
2007-10-29 2007-10-25 237.773 1,225,766 +8,729 0.77% 291,454,185
2007-10-26 2007-10-24 235.917 1,217,037 -5,819 0.76% 287,119,853
2007-10-25 2007-10-23 237.154 1,222,856 +485 0.77% 290,005,728
2007-10-23 2007-10-18 230.968 1,222,371 +6,789 0.77% 282,328,342
2007-10-22 2007-10-17 231.999 1,215,582 +970 0.76% 282,013,696
2007-10-18 2007-10-16 230.968 1,214,612 +15,032 0.76% 280,536,263
2007-10-16 2007-10-12 222.719 1,199,580 +6,304 0.75% 267,169,199
2007-10-15 2007-10-11 218.182 1,193,276 +25,009 0.75% 260,351,444
2007-10-12 2007-10-10 217.563 1,168,267 +2,458 0.73% 254,172,164
2007-10-11 2007-10-09 216.120 1,165,809 +42,221 0.73% 251,954,491
2007-10-10 2007-10-08 216.532 1,123,588 +56,283 0.70% 243,293,109
2007-10-09 2007-10-05 216.120 1,067,305 +2,457 0.67% 230,665,819
2007-10-08 2007-10-04 214.470 1,064,848 +3,333 0.67% 228,378,058
2007-10-05 2007-10-03 217.770 1,061,515 -1,543 0.67% 231,165,740
2007-10-04 2007-10-02 218.801 1,063,058 +1,683 0.67% 232,597,885
2007-10-03 2007-09-28 218.595 1,061,375 +8,201 0.67% 232,010,765
2007-10-02 2007-09-27 214.470 1,053,174 +5,291 0.66% 225,874,334
2007-09-28 2007-09-25 214.676 1,047,883 +12,564 0.66% 224,955,669
2007-09-27 2007-09-24 214.264 1,035,319 +3,836 0.65% 221,831,466
2007-09-25 2007-09-21 217.563 1,031,483 -43 0.65% 224,412,969
2007-09-24 2007-09-20 215.914 1,031,526 -2,705 0.65% 222,720,543
2007-09-21 2007-09-19 218.595 1,034,231 +43,668 0.65% 226,077,235
2007-09-20 2007-09-18 214.470 990,563 +2,909 0.62% 212,446,147
2007-09-18 2007-09-14 217.357 987,654 +13,578 0.62% 214,673,707
2007-09-14 2007-09-12 218.388 974,076 -970 0.61% 212,726,806
2007-09-13 2007-09-11 218.801 975,046 -5,819 0.61% 213,340,793
2007-09-12 2007-09-10 215.501 980,865 +485 0.61% 211,377,592
2007-09-11 2007-09-07 228.287 980,380 +21,821 0.61% 223,807,935
2007-09-07 2007-09-05 210.964 958,559 +892 0.60% 202,221,767
2007-09-06 2007-09-04 212.408 957,667 +1,940 0.60% 203,416,025
2007-09-03 2007-08-30 209.315 955,727 +8,729 0.60% 200,047,586
2007-08-28 2007-08-24 207.252 946,998 +8,243 0.59% 196,267,568
2007-08-24 2007-08-22 215.089 938,755 +4,364 0.59% 201,915,653
2007-08-22 2007-08-20 206.427 934,391 -4,364 0.59% 192,883,972
2007-08-21 2007-08-17 200.035 938,755 -10,183 0.59% 187,783,494
2007-08-20 2007-08-16 203.747 948,938 -1,940 0.59% 193,342,887
2007-08-17 2007-08-15 214.470 950,878 -970 0.60% 203,934,901
2007-08-16 2007-08-14 219.007 951,848 +340 0.60% 208,461,345
2007-08-15 2007-08-13 220.244 951,508 +14,547 0.60% 209,564,210
2007-08-14 2007-08-10 219.419 936,961 +8,870 0.59% 205,587,431
2007-08-13 2007-08-09 223.956 928,091 +15,032 0.58% 207,851,807
2007-08-10 2007-08-08 222.925 913,059 -485 0.57% 203,543,835
2007-08-09 2007-08-07 218.595 913,544 -3,394 0.57% 199,695,718
2007-08-08 2007-08-06 226.843 916,938 +485 0.57% 208,001,312
2007-08-03 2007-08-01 230.143 916,453 -7,274 0.57% 210,915,166
2007-08-01 2007-07-30 230.143 923,727 +7,274 0.58% 212,589,225
2007-07-20 2007-07-18 227.050 916,453 +970 0.57% 208,080,285
2007-07-19 2007-07-17 230.968 915,483 +30,065 0.57% 211,447,095
2007-07-17 2007-07-13 226.843 885,418 -11,154 0.55% 200,851,208
2007-07-16 2007-07-12 226.225 896,572 -27,155 0.56% 202,826,743
2007-07-13 2007-07-11 225.194 923,727 -14,547 0.58% 208,017,414
2007-07-12 2007-07-10 225.812 938,274 -14,548 0.59% 211,873,782
2007-07-11 2007-07-09 227.050 952,822 -9,698 0.60% 216,337,851
2007-07-06 2007-07-04 227.050 962,520 +970 0.60% 218,539,778
2007-07-05 2007-07-03 226.637 961,550 -4,462 0.60% 217,922,956
2007-07-04 2007-06-29 226.225 966,012 +2,425 0.61% 218,535,787
2007-07-03 2007-06-28 225.606 963,587 +97 0.60% 217,391,056
2007-06-26 2007-06-22 226.225 963,490 0.60% 217,965,248

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top