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: HAITONG INTERNATIONAL SECURITIES CO LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.530 4,082,651 +0 0.20% 2,163,805
2025-10-13 2025-10-09 0.520 4,082,651 +0 0.20% 2,122,979
2025-10-10 2025-10-08 0.520 4,082,651 +0 0.20% 2,122,979
2025-10-09 2025-10-06 0.520 4,082,651 +0 0.20% 2,122,979
2025-10-08 2025-10-03 0.520 4,082,651 +0 0.20% 2,122,979
2025-10-06 2025-10-02 0.520 4,082,651 +0 0.20% 2,122,979
2025-10-03 2025-09-30 0.520 4,082,651 +0 0.20% 2,122,979
2025-10-02 2025-09-29 0.520 4,082,651 +0 0.20% 2,122,979
2025-09-30 2025-09-26 0.520 4,082,651 +0 0.20% 2,122,979
2025-09-29 2025-09-25 0.520 4,082,651 +0 0.20% 2,122,979
2025-09-26 2025-09-24 0.520 4,082,651 +0 0.20% 2,122,979
2025-09-25 2025-09-23 0.520 4,082,651 +0 0.20% 2,122,979
2025-09-24 2025-09-22 0.520 4,082,651 +0 0.20% 2,122,979
2025-09-23 2025-09-19 0.530 4,082,651 +0 0.20% 2,163,805
2025-09-22 2025-09-18 0.520 4,082,651 +0 0.20% 2,122,979
2025-09-19 2025-09-17 0.530 4,082,651 +0 0.20% 2,163,805
2025-09-18 2025-09-16 0.520 4,082,651 +0 0.20% 2,122,979
2025-09-17 2025-09-15 0.520 4,082,651 +0 0.20% 2,122,979
2025-09-16 2025-09-12 0.520 4,082,651 +0 0.20% 2,122,979
2025-09-15 2025-09-11 0.520 4,082,651 +0 0.20% 2,122,979
2025-09-12 2025-09-10 0.520 4,082,651 +0 0.20% 2,122,979
2025-09-11 2025-09-09 0.520 4,082,651 +0 0.20% 2,122,979
2025-09-10 2025-09-08 0.520 4,082,651 +0 0.20% 2,122,979
2025-09-09 2025-09-05 0.530 4,082,651 +0 0.20% 2,163,805
2025-09-08 2025-09-04 0.510 4,082,651 +0 0.20% 2,082,152
2025-09-05 2025-09-03 0.520 4,082,651 +0 0.20% 2,122,979
2025-09-04 2025-09-02 0.520 4,082,651 +0 0.20% 2,122,979
2025-09-03 2025-09-01 0.520 4,082,651 +0 0.20% 2,122,979
2025-09-02 2025-08-29 0.520 4,082,651 +0 0.20% 2,122,979
2025-09-01 2025-08-28 0.520 4,082,651 +0 0.20% 2,122,979
2025-08-29 2025-08-27 0.555 4,082,651 +0 0.20% 2,267,621
2025-08-28 2025-08-26 0.545 4,082,651 +113,407 0.20% 2,225,628
2025-08-27 2025-08-25 0.545 3,969,244 +0 0.20% 2,163,805
2025-08-26 2025-08-22 0.545 3,969,244 +0 0.20% 2,163,805
2025-08-25 2025-08-21 0.545 3,969,244 +0 0.20% 2,163,805
2025-08-22 2025-08-20 0.555 3,969,244 +0 0.20% 2,204,632
2025-08-21 2025-08-19 0.555 3,969,244 +0 0.20% 2,204,632
2025-08-20 2025-08-18 0.566 3,969,244 +0 0.20% 2,245,458
2025-08-19 2025-08-15 0.555 3,969,244 +0 0.20% 2,204,632
2025-08-18 2025-08-14 0.555 3,969,244 +0 0.20% 2,204,632
2025-08-15 2025-08-13 0.555 3,969,244 +0 0.20% 2,204,632
2025-08-14 2025-08-12 0.545 3,969,244 +0 0.20% 2,163,805
2025-08-13 2025-08-11 0.555 3,969,244 +0 0.20% 2,204,632
2025-08-12 2025-08-08 0.555 3,969,244 +0 0.20% 2,204,632
2025-08-11 2025-08-07 0.555 3,969,244 +0 0.20% 2,204,632
2025-08-08 2025-08-06 0.555 3,969,244 +0 0.20% 2,204,632
2025-08-07 2025-08-05 0.555 3,969,244 +0 0.20% 2,204,632
2025-08-06 2025-08-04 0.555 3,969,244 +0 0.20% 2,204,632
2025-08-05 2025-08-01 0.555 3,969,244 +0 0.20% 2,204,632
2025-08-04 2025-07-31 0.555 3,969,244 +0 0.20% 2,204,632
2025-08-01 2025-07-30 0.566 3,969,244 +0 0.20% 2,245,458
2025-07-31 2025-07-29 0.586 3,969,244 +0 0.20% 2,327,111
2025-07-30 2025-07-28 0.566 3,969,244 +0 0.20% 2,245,458
2025-07-29 2025-07-25 0.586 3,969,244 +0 0.20% 2,327,111
2025-07-28 2025-07-24 0.576 3,969,244 +0 0.20% 2,286,285
2025-07-25 2025-07-23 0.555 3,969,244 +0 0.20% 2,204,632
2025-07-24 2025-07-22 0.545 3,969,244 +0 0.20% 2,163,805
2025-07-23 2025-07-21 0.566 3,969,244 +0 0.20% 2,245,458
2025-07-22 2025-07-18 0.566 3,969,244 +0 0.20% 2,245,458
2025-07-21 2025-07-17 0.545 3,969,244 +0 0.20% 2,163,805
2025-07-18 2025-07-16 0.545 3,969,244 +0 0.20% 2,163,805
2025-07-17 2025-07-15 0.535 3,969,244 +0 0.20% 2,122,979
2025-07-16 2025-07-14 0.545 3,969,244 +0 0.20% 2,163,805
2025-07-15 2025-07-11 0.555 3,969,244 +0 0.20% 2,204,632
2025-07-14 2025-07-10 0.535 3,969,244 +0 0.20% 2,122,979
2025-07-11 2025-07-09 0.535 3,969,244 +0 0.20% 2,122,979
2025-07-10 2025-07-08 0.535 3,969,244 +0 0.20% 2,122,979
2025-07-09 2025-07-07 0.535 3,969,244 +0 0.20% 2,122,979
2025-07-08 2025-07-04 0.535 3,969,244 +0 0.20% 2,122,979
2025-07-07 2025-07-03 0.535 3,969,244 +0 0.20% 2,122,979
2025-07-04 2025-07-02 0.535 3,969,244 +0 0.20% 2,122,979
2025-07-03 2025-06-30 0.535 3,969,244 +0 0.20% 2,122,979
2025-07-02 2025-06-27 0.535 3,969,244 +0 0.20% 2,122,979
2025-06-30 2025-06-26 0.535 3,969,244 +0 0.20% 2,122,979
2025-06-27 2025-06-25 0.535 3,969,244 +0 0.20% 2,122,979
2025-06-26 2025-06-24 0.535 3,969,244 +0 0.20% 2,122,979
2025-06-25 2025-06-23 0.525 3,969,244 +0 0.20% 2,082,152
2025-06-24 2025-06-20 0.535 3,969,244 +0 0.20% 2,122,979
2025-06-23 2025-06-19 0.525 3,969,244 +0 0.20% 2,082,152
2025-06-20 2025-06-18 0.525 3,969,244 +0 0.20% 2,082,152
2025-06-19 2025-06-17 0.535 3,969,244 +0 0.20% 2,122,979
2025-06-18 2025-06-16 0.535 3,969,244 +0 0.20% 2,122,979
2025-06-17 2025-06-13 0.525 3,969,244 +0 0.20% 2,082,152
2025-06-16 2025-06-12 0.525 3,969,244 +0 0.20% 2,082,152
2025-06-13 2025-06-11 0.545 3,969,244 +0 0.20% 2,163,805
2025-06-12 2025-06-10 0.525 3,969,244 +0 0.20% 2,082,152
2025-06-11 2025-06-09 0.535 3,969,244 +0 0.20% 2,122,979
2025-06-10 2025-06-06 0.525 3,969,244 +0 0.20% 2,082,152
2025-06-09 2025-06-05 0.535 3,969,244 +0 0.20% 2,122,979
2025-06-06 2025-06-04 0.525 3,969,244 +0 0.20% 2,082,152
2025-06-05 2025-06-03 0.535 3,969,244 +0 0.20% 2,122,979
2025-06-04 2025-06-02 0.535 3,969,244 +0 0.20% 2,122,979
2025-06-03 2025-05-30 0.535 3,969,244 +0 0.20% 2,122,979
2025-06-02 2025-05-29 0.525 3,969,244 +0 0.20% 2,082,152
2025-05-30 2025-05-28 0.525 3,969,244 +0 0.20% 2,082,152
2025-05-29 2025-05-27 0.514 3,969,244 +0 0.20% 2,041,325
2025-05-28 2025-05-26 0.514 3,969,244 +0 0.20% 2,041,325
2025-05-27 2025-05-23 0.525 3,969,244 +0 0.20% 2,082,152
2025-05-26 2025-05-22 0.514 3,969,244 +0 0.20% 2,041,325
2025-05-23 2025-05-21 0.525 3,969,244 +0 0.20% 2,082,152
2025-05-22 2025-05-20 0.514 3,969,244 +0 0.20% 2,041,325
2025-05-21 2025-05-19 0.514 3,969,244 +0 0.20% 2,041,325
2025-05-20 2025-05-16 0.535 3,969,244 +0 0.20% 2,122,979
2025-05-19 2025-05-15 0.525 3,969,244 +0 0.20% 2,082,152
2025-05-16 2025-05-14 0.514 3,969,244 +0 0.20% 2,041,325
2025-05-15 2025-05-13 0.535 3,969,244 +0 0.20% 2,122,979
2025-05-14 2025-05-12 0.525 3,969,244 +97,222 0.20% 2,082,152
2025-05-09 2025-05-07 0.514 3,872,022 +103,056 0.19% 1,991,326
2025-05-07 2025-05-02 0.525 3,768,966 +114,722 0.19% 1,977,092
2025-05-06 2025-04-30 0.514 3,654,244 +97,222 0.18% 1,879,325
2025-04-14 2025-04-10 0.525 3,557,022 -19,444 0.18% 1,865,912
2025-04-10 2025-04-08 0.514 3,576,466 -357,778 0.18% 1,839,325
2025-04-02 2025-03-31 0.598 3,934,244 +214,595 0.20% 2,354,061
2024-09-05 2024-09-03 0.593 3,719,649 +101,445 0.20% 2,204,858
2024-08-20 2024-08-16 0.593 3,618,204 -3,576 0.20% 2,144,725
2024-08-14 2024-08-12 0.593 3,621,780 +3,576 0.20% 2,146,845
2024-04-03 2024-03-28 0.684 3,618,204 +187,149 0.20% 2,475,079
2024-03-06 2024-03-04 0.696 3,431,055 +8,478 0.20% 2,387,524
2023-12-28 2023-12-22 0.660 3,422,577 -16,957 0.20% 2,260,525
2023-12-19 2023-12-15 0.660 3,439,534 +16,957 0.20% 2,271,724
2023-11-30 2023-11-28 0.672 3,422,577 -11,870 0.20% 2,300,891
2023-11-29 2023-11-27 0.660 3,434,447 -6,783 0.20% 2,268,365
2023-11-22 2023-11-20 0.649 3,441,230 +11,870 0.20% 2,232,258
2023-11-17 2023-11-15 0.660 3,429,360 +6,783 0.20% 2,265,005
2023-09-07 2023-09-05 0.749 3,422,577 +81,490 0.20% 2,563,766
2023-08-18 2023-08-16 0.809 3,341,087 +8,277 0.20% 2,704,556
2023-03-23 2023-03-21 0.797 3,332,810 +151,491 0.19% 2,657,590
2023-03-15 2023-03-13 0.759 3,181,319 -11,060 0.19% 2,415,991
2023-03-03 2023-03-01 0.772 3,192,379 -25,819,345 0.19% 2,464,797
2023-02-28 2023-02-24 0.772 29,011,724 -1 1.77% 22,399,597
2022-12-19 2022-12-15 0.734 29,011,725 -17,381 1.77% 21,297,978
2022-12-16 2022-12-14 0.721 29,029,106 -6,321 1.77% 20,943,311
2022-12-15 2022-12-13 0.734 29,035,427 +23,702 1.77% 21,315,378
2022-11-18 2022-11-16 0.696 29,011,725 -14,221 1.77% 20,196,359
2022-11-17 2022-11-15 0.696 29,025,946 -7,901 1.77% 20,206,259
2022-11-16 2022-11-14 0.721 29,033,847 -15,801 1.77% 20,946,732
2022-11-15 2022-11-11 0.696 29,049,648 -11,061 1.77% 20,222,759
2022-11-14 2022-11-10 0.683 29,060,709 -18,962 1.77% 19,862,632
2022-11-08 2022-11-04 0.683 29,079,671 +7,901 1.77% 19,875,592
2022-11-04 2022-11-02 0.671 29,071,770 +7,901 1.77% 19,502,226
2022-11-03 2022-11-01 0.683 29,063,869 +1,580 1.77% 19,864,792
2022-11-01 2022-10-28 0.709 29,062,289 +7,901 1.77% 20,599,405
2022-10-27 2022-10-25 0.721 29,054,388 +7,900 1.77% 20,961,551
2022-10-26 2022-10-24 0.734 29,046,488 -14,221 1.77% 21,323,498
2022-10-25 2022-10-21 0.747 29,060,709 +1,580 1.77% 21,701,765
2022-10-24 2022-10-20 0.759 29,059,129 +7,901 1.77% 22,068,391
2022-10-20 2022-10-18 0.759 29,051,228 +7,901 1.77% 22,062,391
2022-10-19 2022-10-17 0.785 29,043,327 +7,900 1.77% 22,791,604
2022-09-09 2022-09-07 0.835 29,035,427 -12,641 1.77% 24,255,430
2022-09-02 2022-08-31 0.842 29,048,068 +660,183 1.77% 24,454,099
2022-07-28 2022-07-26 0.881 28,387,885 +1,236 1.77% 25,001,324
2022-07-25 2022-07-21 0.868 28,386,649 +11,118 1.77% 24,632,585
2022-06-09 2022-06-07 0.907 28,375,531 +61,769 1.77% 25,725,457
2022-05-23 2022-05-19 0.842 28,313,762 +46,327 1.76% 23,835,924
2022-05-19 2022-05-17 0.868 28,267,435 +61,768 1.76% 24,529,136
2022-05-05 2022-05-03 0.894 28,205,667 +15,443 1.76% 25,206,150
2022-04-04 2022-03-31 0.933 28,190,224 +46,326 1.75% 26,287,669
2022-03-17 2022-03-15 0.960 28,143,898 +1,172,663 1.74% 27,005,179
2022-03-16 2022-03-14 0.960 26,971,235 +29,597 1.74% 25,879,962
2022-03-02 2022-02-28 1.054 26,941,638 -2,960 1.74% 28,400,309
2022-01-17 2022-01-13 1.095 26,944,598 -39,956 1.74% 29,495,868
2022-01-13 2022-01-11 1.081 26,984,554 +38,476 1.74% 29,174,921
2021-12-29 2021-12-24 1.027 26,946,078 -88,792 1.74% 27,676,656
2021-11-01 2021-10-28 1.095 27,034,870 +1,480 1.75% 29,594,688
2021-08-27 2021-08-25 1.210 27,033,390 +460,796 1.75% 32,708,016
2021-06-10 2021-06-08 1.279 26,572,594 -72,732 1.75% 33,977,227
2021-04-28 2021-04-26 1.237 26,645,326 -163,143 1.75% 32,971,186
2021-04-13 2021-04-09 1.196 26,808,469 -1,308,909 1.76% 32,067,292
2021-03-19 2021-03-17 1.408 28,117,378 +1,757,336 1.85% 39,586,381
2021-03-17 2021-03-15 1.379 26,360,042 +16,365 1.85% 36,339,061
2021-01-07 2021-01-05 1.335 26,343,677 -6,819 1.85% 35,157,463
2020-11-19 2020-11-17 1.320 26,350,496 -34,093 1.84% 34,780,118
2020-09-23 2020-09-21 1.203 26,384,589 -14,728 1.83% 31,729,552
2020-09-04 2020-09-02 1.195 26,399,317 +482,914 1.84% 31,550,075
2020-08-25 2020-08-21 1.240 25,916,403 -382,894 1.84% 32,134,425
2020-08-24 2020-08-20 1.240 26,299,297 -139,234 1.86% 32,609,186
2020-08-07 2020-08-05 1.270 26,438,531 +6,694 1.87% 33,571,749
2020-08-04 2020-07-31 1.270 26,431,837 -107,103 1.87% 33,563,249
2020-07-21 2020-07-17 1.315 26,538,940 -93,715 1.88% 34,888,634
2020-07-20 2020-07-16 1.330 26,632,655 -21,421 1.89% 35,409,695
2020-07-03 2020-06-30 1.300 26,654,076 +93,715 1.89% 34,641,812
2020-06-30 2020-06-26 1.315 26,560,361 +53,552 1.88% 34,916,794
2020-06-29 2020-06-24 1.344 26,506,809 +53,551 1.88% 35,638,357
2020-06-16 2020-06-12 1.344 26,453,258 +21,421 1.87% 35,566,358
2020-06-09 2020-06-05 1.344 26,431,837 -480,625 1.87% 35,537,558
2020-06-08 2020-06-04 1.359 26,912,462 +494,013 1.91% 36,585,799
2020-05-18 2020-05-14 1.419 26,418,449 +13,388 1.86% 37,492,866
2020-05-07 2020-05-05 1.464 26,405,061 +6,693,947 1.86% 38,657,251
2020-04-27 2020-04-23 1.494 19,711,114 -465,899 1.39% 29,446,175
2020-04-17 2020-04-15 1.419 20,177,013 +465,899 1.42% 28,635,067
2020-04-16 2020-04-14 1.434 19,711,114 -57,477,309 1.39% 28,268,328
2020-04-15 2020-04-09 1.434 77,188,423 -5,525,184 5.45% 110,698,343
2020-04-09 2020-04-07 1.449 82,713,607 +27,775,864 5.84% 119,857,831
2020-03-31 2020-03-27 1.464 54,937,743 +8,032,737 3.88% 80,429,359
2020-03-27 2020-03-25 1.434 46,905,006 -42,568,149 3.31% 67,267,943
2020-03-26 2020-03-24 1.449 89,473,155 +26,776 6.32% 129,652,891
2020-03-25 2020-03-23 1.479 89,446,379 -1,339 6.31% 132,286,547
2020-03-24 2020-03-20 1.479 89,447,718 +26,776 6.31% 132,288,527
2020-03-20 2020-03-18 1.527 89,420,942 +2,807,374 6.31% 136,515,021
2020-03-17 2020-03-13 1.588 86,613,568 +129,695 6.31% 137,571,717
2020-03-12 2020-03-10 1.696 86,483,873 -1,297 6.30% 146,701,252
2020-03-11 2020-03-09 1.619 86,485,170 +103,756 6.30% 140,035,113
2020-02-10 2020-02-06 1.727 86,381,414 -38,909 6.29% 149,191,588
2020-01-31 2020-01-29 1.712 86,420,323 +44,097 6.30% 147,926,121
2020-01-29 2020-01-22 1.820 86,376,226 +27,236 6.29% 157,174,554
2020-01-15 2020-01-13 1.804 86,348,990 +27,236 6.29% 155,793,426
2020-01-10 2020-01-08 1.804 86,321,754 +40,205 6.29% 155,744,286
2020-01-09 2020-01-07 1.820 86,281,549 +15,564 6.29% 157,002,275
2020-01-08 2020-01-06 1.804 86,265,985 +20,751 6.28% 155,643,666
2020-01-07 2020-01-03 1.820 86,245,234 +64,848 6.28% 156,936,194
2020-01-06 2020-01-02 1.866 86,180,386 -239,937 6.28% 160,805,097
2020-01-03 2019-12-31 1.850 86,420,323 +51,878 6.30% 159,920,131
2019-12-23 2019-12-19 1.696 86,368,445 +25,940 6.29% 146,505,453
2019-12-19 2019-12-17 1.743 86,342,505 +53,175 6.29% 150,455,855
2019-12-18 2019-12-16 1.696 86,289,330 +265,875 6.29% 146,371,252
2019-12-17 2019-12-13 1.665 86,023,455 +32,424 6.27% 143,267,157
2019-12-16 2019-12-12 1.696 85,991,031 +19,454 6.26% 145,865,252
2019-12-09 2019-12-05 1.635 85,971,577 +25,939 6.26% 140,529,261
2019-12-05 2019-12-03 1.696 85,945,638 +25,939 6.26% 145,788,252
2019-11-28 2019-11-26 1.681 85,919,699 -680,900 6.26% 144,419,305
2019-11-21 2019-11-19 1.665 86,600,599 +16,860 6.31% 144,228,357
2019-11-18 2019-11-14 1.619 86,583,739 +19,455 6.30% 140,194,714
2019-11-15 2019-11-13 1.635 86,564,284 +22,048 6.30% 141,498,101
2019-11-12 2019-11-08 1.727 86,542,236 -6,485 6.30% 149,469,348
2019-11-08 2019-11-06 1.696 86,548,721 +20,751 6.30% 146,811,253
2019-11-06 2019-11-04 1.650 86,527,970 +289,221 6.29% 142,773,070
2019-11-05 2019-11-01 1.650 86,238,749 +45,393 6.27% 142,295,849
2019-11-01 2019-10-30 1.619 86,193,356 +110,241 6.27% 139,562,614
2019-10-31 2019-10-29 1.604 86,083,115 -1,087,577 6.26% 138,056,646
2019-10-30 2019-10-28 1.604 87,170,692 +307,377 6.34% 139,800,858
2019-10-29 2019-10-25 1.604 86,863,315 +213,997 6.32% 139,307,899
2019-10-28 2019-10-24 1.650 86,649,318 +45,394 6.30% 142,973,297
2019-10-23 2019-10-21 1.619 86,603,924 +512,296 6.30% 140,227,398
2019-10-22 2019-10-18 1.588 86,091,628 +512,296 6.55% 136,742,700
2019-10-17 2019-10-15 1.619 85,579,332 +97,271 6.51% 138,568,398
2019-10-16 2019-10-14 1.573 85,482,061 +117,458 6.50% 134,456,302
2019-10-15 2019-10-11 1.557 85,364,603 +181,573 6.49% 132,955,162
2019-10-14 2019-10-10 1.573 85,183,030 +3,891 6.48% 133,985,950
2019-10-10 2019-10-08 1.557 85,179,139 +14,266 6.48% 132,666,302
2019-10-02 2019-09-27 1.573 85,164,873 +19,454 6.48% 133,957,391
2019-09-27 2019-09-25 1.588 85,145,419 +31,127 6.48% 135,239,799
2019-09-26 2019-09-24 1.573 85,114,292 -31,127 6.48% 133,877,831
2019-09-13 2019-09-11 1.604 85,145,419 -123,210 6.48% 136,552,807
2019-09-12 2019-09-10 1.604 85,268,629 +70,035 6.49% 136,750,406
2019-09-06 2019-09-04 1.970 85,198,594 +8,514,024 6.48% 167,877,991
2019-09-05 2019-09-03 1.936 76,684,570 +32,683 6.48% 148,473,835
2019-09-04 2019-09-02 1.868 76,651,887 -3,502 6.48% 143,157,084
2019-08-29 2019-08-27 1.970 76,655,389 +47,857 6.48% 151,044,191
2019-08-22 2019-08-20 1.970 76,607,532 +23,346 6.48% 150,949,892
2019-08-19 2019-08-15 1.936 76,584,186 +14,007 6.47% 148,279,475
2019-08-07 2019-08-05 1.936 76,570,179 -29,182 6.47% 148,252,355
2019-08-05 2019-08-01 1.988 76,599,361 +33,851 6.47% 152,246,260
2019-08-02 2019-07-31 2.022 76,565,510 +8,171 6.47% 154,802,754
2019-07-31 2019-07-29 2.039 76,557,339 -262,633 6.47% 156,097,981
2019-07-24 2019-07-22 2.108 76,819,972 +17,509 6.49% 161,898,473
2019-07-17 2019-07-15 2.125 76,802,463 -46,691 6.49% 163,177,520
2019-07-16 2019-07-12 2.142 76,849,154 -105,053 6.49% 164,593,469
2019-07-15 2019-07-11 2.159 76,954,207 +29,182 6.50% 166,137,017
2019-07-12 2019-07-10 2.159 76,925,025 +122,562 6.50% 166,074,016
2019-07-09 2019-07-05 1.953 76,802,463 -659,501 6.49% 150,018,043
2019-07-05 2019-07-03 1.936 77,461,964 +191,430 6.54% 149,978,996
2019-06-25 2019-06-21 1.936 77,270,534 +730,703 6.52% 149,608,357
2019-06-24 2019-06-20 1.919 76,539,831 -71,202 6.46% 146,882,149
2019-06-05 2019-06-03 1.902 76,611,033 +71,202 6.46% 145,706,120
2019-06-03 2019-05-30 1.902 76,539,831 -946,645 6.46% 145,570,701
2019-05-29 2019-05-27 1.953 77,486,476 -10,505 6.54% 151,354,123
2019-05-24 2019-05-22 1.919 77,496,981 +112,056 6.54% 148,718,947
2019-05-23 2019-05-21 1.902 77,384,925 +18,676 6.53% 147,177,981
2019-05-21 2019-05-17 1.902 77,366,249 +440,056 6.53% 147,142,461
2019-05-20 2019-05-16 1.885 76,926,193 -1,167 6.49% 144,987,453
2019-05-16 2019-05-14 1.885 76,927,360 +151,743 6.49% 144,989,653
2019-05-14 2019-05-09 1.885 76,775,617 +78,207 6.48% 144,703,653
2019-05-08 2019-05-06 1.885 76,697,410 +128,398 6.47% 144,556,252
2019-05-06 2019-05-02 2.005 76,569,012 -29,181 6.46% 153,497,887
2019-04-16 2019-04-12 2.039 76,598,193 -40,354,411 6.25% 156,181,281
2019-04-11 2019-04-09 2.108 116,952,604 +54,861 9.54% 246,478,194
2019-04-04 2019-04-02 1.868 116,897,743 +35,018 9.54% 218,321,305
2019-04-02 2019-03-29 1.902 116,862,725 -24,512 9.53% 222,260,600
2019-04-01 2019-03-28 1.902 116,887,237 +24,512 9.54% 222,307,220
2019-03-29 2019-03-27 1.850 116,862,725 +36,875,984 9.53% 216,253,557
2019-03-28 2019-03-26 1.799 79,986,741 +3,501,771 6.53% 143,903,314
2019-03-14 2019-03-12 1.922 76,484,970 +2,144,439 6.24% 146,965,884
2019-03-12 2019-03-08 1.886 74,340,531 +45,381 6.24% 140,224,329
2019-03-08 2019-03-06 1.886 74,295,150 +5,673 6.24% 140,138,729
2019-03-07 2019-03-05 1.886 74,289,477 +28,363 6.24% 140,128,029
2019-02-27 2019-02-25 1.904 74,261,114 +56,726 6.23% 141,383,637
2019-01-29 2019-01-25 1.833 74,204,388 +5,673 6.23% 136,043,207
2018-12-17 2018-12-13 1.798 74,198,715 +1,135 6.23% 133,416,791
2018-12-06 2018-12-04 1.851 74,197,580 -1,638,262 6.22% 137,338,713
2018-11-28 2018-11-26 1.869 75,835,842 +17,018 6.36% 141,707,982
2018-11-23 2018-11-21 1.851 75,818,824 +26,094 6.35% 140,339,614
2018-11-21 2018-11-19 1.816 75,792,730 +34,036 6.35% 137,619,099
2018-11-20 2018-11-16 1.816 75,758,694 -782,826 6.35% 137,557,298
2018-11-19 2018-11-15 1.833 76,541,520 +914,432 6.41% 140,328,006
2018-11-15 2018-11-13 1.851 75,627,088 +214,426 6.34% 139,984,713
2018-11-14 2018-11-12 1.851 75,412,662 +187,197 6.32% 139,587,813
2018-11-12 2018-11-08 1.816 75,225,465 +65,803 6.30% 136,589,099
2018-11-08 2018-11-06 1.833 75,159,662 +289,305 6.29% 137,794,566
2018-11-01 2018-10-30 1.798 74,870,357 +167,911 6.27% 134,624,471
2018-10-31 2018-10-29 1.798 74,702,446 +198,543 6.25% 134,322,550
2018-10-29 2018-10-25 1.816 74,503,903 -607,968 6.24% 135,278,937
2018-10-24 2018-10-22 1.816 75,111,871 +5,673 6.29% 136,382,843
2018-10-23 2018-10-19 1.798 75,106,198 +98,704 6.29% 135,048,537
2018-10-22 2018-10-18 1.798 75,007,494 +138,412 6.28% 134,871,057
2018-10-15 2018-10-11 1.833 74,869,082 +680,578 6.27% 137,261,829
2018-10-11 2018-10-09 1.851 74,188,504 +22,691 6.21% 137,321,914
2018-10-08 2018-10-04 1.798 74,165,813 +34,035 6.21% 133,357,630
2018-10-04 2018-10-02 1.798 74,131,778 +719,573 6.21% 133,296,431
2018-09-24 2018-09-20 1.763 73,412,205 +32,902 6.52% 129,414,281
2018-09-13 2018-09-11 1.763 73,379,303 -11,346 6.52% 129,356,280
2018-09-12 2018-09-10 1.780 73,390,649 -644,413 6.52% 130,670,044
2018-09-10 2018-09-06 1.780 74,035,062 +28,364 6.58% 131,817,403
2018-09-06 2018-09-04 1.763 74,006,698 +22,690 6.58% 130,462,279
2018-08-30 2018-08-28 1.816 73,984,008 -20,421 6.57% 134,334,949
2018-08-24 2018-08-22 2.216 74,004,429 +7,465,359 6.58% 163,957,420
2018-08-15 2018-08-13 2.176 66,539,070 +23,870 6.58% 144,808,690
2018-08-07 2018-08-03 2.019 66,515,200 -18,362 6.57% 134,323,824
2018-08-06 2018-08-02 2.019 66,533,562 -27,542 6.57% 134,360,905
2018-07-24 2018-07-20 1.980 66,561,104 -1,301,625 6.57% 131,806,495
2018-07-20 2018-07-18 2.000 67,862,729 -19,381 6.70% 135,714,550
2018-07-19 2018-07-17 2.019 67,882,110 +13,261 6.70% 137,084,224
2018-07-17 2018-07-13 2.098 67,868,849 +12,241 6.70% 142,380,063
2018-07-12 2018-07-10 2.098 67,856,608 +46,924 6.68% 142,354,383
2018-07-11 2018-07-09 2.098 67,809,684 +10,200 6.68% 142,255,943
2018-07-10 2018-07-06 2.098 67,799,484 +147,912 6.68% 142,234,544
2018-07-09 2018-07-05 2.098 67,651,572 +67,326 6.66% 141,924,244
2018-07-06 2018-07-04 2.098 67,584,246 -1,585,208 6.65% 141,783,003
2018-07-05 2018-07-03 2.098 69,169,454 +84,310 6.81% 145,108,564
2018-07-04 2018-06-29 2.098 69,085,144 +13,618 6.80% 144,931,693
2018-07-03 2018-06-28 2.098 69,071,526 +405,993 6.80% 144,903,124
2018-06-29 2018-06-27 2.098 68,665,533 +80,586 6.76% 144,051,403
2018-06-28 2018-06-26 2.098 68,584,947 +325,406 6.75% 143,882,344
2018-06-27 2018-06-25 2.098 68,259,541 +196,876 6.72% 143,199,685
2018-06-26 2018-06-22 2.098 68,062,665 +254,001 6.70% 142,786,664
2018-06-25 2018-06-21 2.098 67,808,664 +6,630 6.68% 142,253,803
2018-06-22 2018-06-20 2.117 67,802,034 +20,402 6.68% 143,569,239
2018-06-21 2018-06-19 2.098 67,781,632 +268,791 6.67% 142,197,093
2018-06-20 2018-06-15 2.098 67,512,841 +353,969 6.65% 141,633,205
2018-06-15 2018-06-13 2.098 67,158,872 +102,008 6.61% 140,890,623
2018-06-13 2018-06-11 2.117 67,056,864 +87,727 6.60% 141,991,359
2018-06-06 2018-06-04 2.137 66,969,137 -3,599,869 6.57% 143,118,613
2018-06-04 2018-05-31 2.137 70,569,006 +118,329 6.92% 150,811,833
2018-05-28 2018-05-24 2.117 70,450,677 +29,583 6.91% 149,177,679
2018-05-25 2018-05-23 2.117 70,421,094 +10,201 6.91% 149,115,038
2018-05-24 2018-05-21 2.137 70,410,893 +130,570 6.91% 150,473,932
2018-05-21 2018-05-17 2.117 70,280,323 +111,189 6.90% 148,816,958
2018-05-17 2018-05-15 2.117 70,169,134 +377,430 6.89% 148,581,518
2018-05-16 2018-05-14 2.137 69,791,704 +25,502 6.85% 149,150,674
2018-05-15 2018-05-11 2.137 69,766,202 +124,144 6.85% 149,096,174
2018-05-11 2018-05-09 2.157 69,642,058 +213,197 6.83% 150,196,289
2018-05-10 2018-05-08 2.117 69,428,861 -520,241 6.81% 147,014,007
2018-05-09 2018-05-07 2.117 69,949,102 +3,060 6.86% 148,115,606
2018-05-04 2018-05-02 2.137 69,946,042 -25,502 6.84% 149,480,507
2018-04-30 2018-04-26 2.157 69,971,544 +2,307,425 6.84% 150,906,888
2018-04-26 2018-04-24 2.117 67,664,119 -3,711,058 6.61% 143,277,207
2018-04-24 2018-04-20 2.117 71,375,177 -25,502 6.98% 151,135,286
2018-04-23 2018-04-19 2.157 71,400,679 +3,202,037 6.98% 153,989,088
2018-04-20 2018-04-18 2.078 68,198,642 +201,977 6.67% 141,734,805
2018-04-19 2018-04-17 2.039 67,996,665 +175,454 6.65% 138,648,722
2018-04-18 2018-04-16 2.059 67,821,211 +44,883 6.63% 139,620,683
2018-04-16 2018-04-12 2.059 67,776,328 +128,531 6.62% 139,528,285
2018-04-12 2018-04-10 2.019 67,647,797 +215,237 6.60% 136,611,042
2018-04-11 2018-04-09 2.039 67,432,560 +24,482 6.58% 137,498,483
2018-04-10 2018-04-06 2.039 67,408,078 -1,554,605 6.58% 137,448,563
2018-03-28 2018-03-26 2.039 68,962,683 +21,422 6.73% 140,618,483
2018-03-27 2018-03-23 2.059 68,941,261 +212,177 6.73% 141,926,483
2018-03-26 2018-03-22 2.098 68,729,084 +224,418 6.71% 144,184,725
2018-03-21 2018-03-19 2.078 68,504,666 +114,249 6.69% 142,370,804
2018-03-19 2018-03-15 2.218 68,390,417 +1,899,734 6.67% 151,711,085
2018-03-16 2018-03-14 2.218 66,490,683 +20,826 6.67% 147,496,887
2018-03-12 2018-03-08 2.198 66,469,857 +113,059 6.67% 146,110,228
2018-03-09 2018-03-07 2.198 66,356,798 +21,819 6.66% 145,861,708
2018-03-08 2018-03-06 2.158 66,334,979 +755,711 6.66% 143,138,265
2018-02-21 2018-02-15 2.057 65,579,268 -5,516,094 6.55% 134,895,081
2018-02-14 2018-02-12 2.057 71,095,362 -29,752 7.10% 146,241,562
2018-02-12 2018-02-08 2.057 71,125,114 -163,638 7.10% 146,302,761
2018-02-02 2018-01-31 2.218 71,288,752 +2,283,992 7.12% 158,140,488
2018-02-01 2018-01-30 2.138 69,004,760 +2,364,323 6.87% 147,507,564
2018-01-31 2018-01-29 2.117 66,640,437 +191,407 6.64% 141,109,584
2018-01-30 2018-01-26 2.117 66,449,030 +524,634 6.62% 140,704,284
2018-01-29 2018-01-25 2.097 65,924,396 +250,912 6.57% 138,263,923
2018-01-25 2018-01-23 2.097 65,673,484 -2,477,383 6.54% 137,737,683
2018-01-23 2018-01-19 2.117 68,150,867 +284,632 6.79% 144,307,885
2018-01-22 2018-01-18 2.117 67,866,235 +417,525 6.76% 143,705,183
2018-01-18 2018-01-16 2.117 67,448,710 +111,075 6.72% 142,821,083
2018-01-17 2018-01-15 2.077 67,337,635 -49,587 6.71% 139,869,963
2018-01-12 2018-01-10 2.097 67,387,222 +18,843 6.71% 141,331,923
2018-01-11 2018-01-09 2.077 67,368,379 +86,282 6.71% 139,933,823
2018-01-10 2018-01-08 2.077 67,282,097 +469,096 6.70% 139,754,603
2018-01-09 2018-01-05 2.077 66,813,001 +694,223 6.65% 138,780,223
2018-01-08 2018-01-04 2.077 66,118,778 +346,119 6.58% 137,338,222
2018-01-05 2018-01-03 2.077 65,772,659 +99,175 6.54% 136,619,283
2018-01-04 2018-01-02 2.057 65,673,484 +39,670 6.53% 135,088,881
2018-01-02 2017-12-28 2.017 65,633,814 -1,300,180 6.53% 132,360,079
2017-12-27 2017-12-21 2.117 66,933,994 +171,572 6.66% 141,731,184
2017-12-22 2017-12-20 2.097 66,762,422 +24,794 6.64% 140,021,524
2017-12-20 2017-12-18 2.097 66,737,628 +263,804 6.64% 139,969,523
2017-12-19 2017-12-15 2.077 66,473,824 +138,845 6.57% 138,075,703
2017-12-18 2017-12-14 2.077 66,334,979 +261,821 6.56% 137,787,302
2017-12-15 2017-12-13 2.057 66,073,158 +9,917 6.53% 135,911,001
2017-12-14 2017-12-12 2.077 66,063,241 -5,588,490 6.53% 137,222,863
2017-12-13 2017-12-11 2.077 71,651,731 +167,605 7.09% 148,830,962
2017-12-12 2017-12-08 2.077 71,484,126 +805,298 7.07% 148,482,822
2017-12-11 2017-12-07 2.097 70,678,828 +206,283 6.99% 148,235,443
2017-12-08 2017-12-06 2.077 70,472,545 +1,542,166 6.97% 146,381,623
2017-12-07 2017-12-05 2.077 68,930,379 +226,118 6.82% 143,178,322
2017-12-06 2017-12-04 2.077 68,704,261 -163,638 6.79% 142,708,642
2017-12-01 2017-11-29 2.117 68,867,899 +11,901 6.77% 145,826,183
2017-11-28 2017-11-24 2.117 68,855,998 +1,944,814 6.77% 145,800,983
2017-11-27 2017-11-23 2.097 66,911,184 +610,916 6.58% 140,333,524
2017-11-24 2017-11-22 2.097 66,300,268 +19,835 6.52% 139,052,243
2017-11-23 2017-11-21 2.117 66,280,433 -5,295,926 6.52% 140,347,284
2017-11-22 2017-11-20 2.077 71,576,359 +666,454 7.04% 148,674,403
2017-11-21 2017-11-17 2.097 70,909,905 +182,481 6.98% 148,720,083
2017-11-20 2017-11-16 2.077 70,727,424 +99,175 6.96% 146,911,043
2017-11-16 2017-11-14 2.097 70,628,249 +554,386 6.95% 148,129,363
2017-11-15 2017-11-13 2.097 70,073,863 +887,613 6.89% 146,966,643
2017-11-14 2017-11-10 2.097 69,186,250 +899,514 6.81% 145,105,043
2017-11-13 2017-11-09 2.117 68,286,736 +199,341 6.72% 144,595,584
2017-11-09 2017-11-07 2.117 68,087,395 +125,952 6.70% 144,173,484
2017-11-08 2017-11-06 2.158 67,961,443 +19,835 6.69% 146,647,865
2017-11-07 2017-11-03 2.097 67,941,608 +1,740,515 6.68% 142,494,643
2017-11-06 2017-11-02 2.077 66,201,093 +2,975 6.50% 137,509,202
2017-11-03 2017-11-01 2.077 66,198,118 +34,711 6.50% 137,503,022
2017-11-02 2017-10-31 2.097 66,163,407 -49,587 6.50% 138,765,203
2017-11-01 2017-10-30 2.097 66,212,994 +58,513 6.51% 138,869,203
2017-10-31 2017-10-27 2.117 66,154,481 -1,279,353 6.50% 140,080,583
2017-10-25 2017-10-23 2.178 67,433,834 -44,629 6.63% 146,869,286
2017-10-24 2017-10-20 2.198 67,478,463 -205,291 6.63% 148,327,288
2017-10-23 2017-10-19 2.238 67,683,754 +535,543 6.65% 151,508,428
2017-10-18 2017-10-16 2.259 67,148,211 +200,333 6.56% 151,663,769
2017-10-16 2017-10-12 2.218 66,947,878 +87,273 6.54% 148,511,087
2017-10-13 2017-10-11 2.218 66,860,605 +99,175 6.54% 148,317,489
2017-10-11 2017-10-09 2.259 66,761,430 -9,917 6.53% 150,790,170
2017-10-06 2017-10-03 2.339 66,771,347 +34,711 6.53% 156,198,732
2017-10-04 2017-09-29 2.299 66,736,636 +59,504 6.52% 153,425,850
2017-10-03 2017-09-28 2.218 66,677,132 +6,943 6.52% 147,910,489
2017-09-29 2017-09-27 2.218 66,670,189 -5,097,577 6.52% 147,895,087
2017-09-28 2017-09-26 2.238 71,767,766 +48,596 7.02% 160,650,389
2017-09-27 2017-09-25 2.218 71,719,170 +209,258 7.01% 159,095,288
2017-09-26 2017-09-22 2.218 71,509,912 +1,812,913 6.98% 158,631,089
2017-09-25 2017-09-21 2.218 69,696,999 +569,262 6.80% 154,609,487
2017-09-21 2017-09-19 2.218 69,127,737 +4,959 6.75% 153,346,688
2017-09-20 2017-09-18 2.218 69,122,778 +49,587 6.75% 153,335,688
2017-09-19 2017-09-15 2.238 69,073,191 -24,793 6.74% 154,618,649
2017-09-18 2017-09-14 2.238 69,097,984 +40,661 6.75% 154,674,148
2017-09-15 2017-09-13 2.238 69,057,323 +49,587 6.74% 154,583,129
2017-09-14 2017-09-12 2.218 69,007,736 +41,038,465 6.74% 153,080,489
2017-09-13 2017-09-11 2.259 27,969,271 -1,224,807 2.73% 63,172,570
2017-09-12 2017-09-08 2.279 29,194,078 +1,099,847 2.85% 66,527,711
2017-09-11 2017-09-07 2.281 28,094,231 -4,251,617 2.74% 64,069,025
2017-09-08 2017-09-06 2.281 32,345,848 +1,121,405 3.16% 73,764,858
2017-09-06 2017-09-04 2.239 31,224,443 +643,454 3.13% 69,912,807
2017-09-04 2017-08-31 2.239 30,580,989 +24,118 3.07% 68,472,087
2017-08-31 2017-08-29 2.239 30,556,871 +139,881 3.07% 68,418,086
2017-08-30 2017-08-28 2.281 30,416,990 +72,353 3.05% 69,366,088
2017-08-28 2017-08-24 2.177 30,344,637 -28,941 3.05% 66,055,583
2017-08-17 2017-08-15 2.218 30,373,578 -19,294 3.05% 67,377,985
2017-08-10 2017-08-08 2.218 30,392,872 -61,741 3.05% 67,420,785
2017-08-04 2017-08-02 2.198 30,454,613 +61,741 3.06% 66,926,364
2017-08-03 2017-08-01 2.260 30,392,872 -19,294 3.05% 68,680,986
2017-08-02 2017-07-31 2.301 30,412,166 -19,294 3.05% 69,985,588
2017-08-01 2017-07-28 2.322 30,431,460 -28,941 3.05% 70,660,889
2017-07-25 2017-07-21 2.446 30,460,401 +24,117 3.04% 74,517,094
2017-07-24 2017-07-20 2.446 30,436,284 -21,223 3.03% 74,458,095
2017-07-21 2017-07-19 2.426 30,457,507 -7,008,537 3.04% 73,878,573
2017-07-20 2017-07-18 2.446 37,466,044 -37,623 3.73% 91,655,415
2017-07-19 2017-07-17 2.426 37,503,667 +14,471 3.74% 90,969,934
2017-07-18 2017-07-14 2.488 37,489,196 +18,329 3.74% 93,266,495
2017-07-17 2017-07-13 2.488 37,470,867 -96,470 3.73% 93,220,896
2017-07-14 2017-07-12 2.384 37,567,337 +36,659 3.74% 89,566,692
2017-07-13 2017-07-11 2.384 37,530,678 +344,397 3.74% 89,479,291
2017-07-12 2017-07-10 2.405 37,186,281 +120,587 3.71% 89,429,133
2017-07-10 2017-07-06 2.384 37,065,694 +62,706 3.69% 88,370,693
2017-07-07 2017-07-05 2.384 37,002,988 +821,923 3.69% 88,221,191
2017-07-06 2017-07-04 2.405 36,181,065 +798,771 3.61% 87,011,693
2017-07-05 2017-07-03 2.384 35,382,294 +543,125 3.53% 84,357,191
2017-07-04 2017-06-30 2.384 34,839,169 +38,588 3.47% 83,062,292
2017-07-03 2017-06-29 2.384 34,800,581 +88,752 3.47% 82,970,292
2017-06-30 2017-06-28 2.384 34,711,829 +1,664,106 3.46% 82,758,693
2017-06-29 2017-06-27 2.343 33,047,723 +1,660,246 3.29% 77,420,910
2017-06-28 2017-06-26 2.384 31,387,477 +732,207 3.12% 74,832,892
2017-06-26 2017-06-22 2.343 30,655,270 +21,223 3.05% 71,816,109
2017-06-21 2017-06-19 2.363 30,634,047 -1,326,461 3.05% 72,401,491
2017-06-19 2017-06-15 2.405 31,960,508 +456,303 3.18% 76,861,693
2017-06-16 2017-06-14 2.384 31,504,205 +143,740 3.14% 75,111,191
2017-06-15 2017-06-13 2.384 31,360,465 +250,821 3.11% 74,768,491
2017-06-14 2017-06-12 2.384 31,109,644 +118,658 3.08% 74,170,493
2017-06-13 2017-06-09 2.405 30,990,986 +120,588 3.07% 74,530,094
2017-06-12 2017-06-08 2.384 30,870,398 +234,421 3.06% 73,600,091
2017-06-08 2017-06-06 2.446 30,635,977 -19,293 3.04% 74,946,616
2017-06-07 2017-06-05 2.467 30,655,270 +38,587 3.04% 75,629,354
2017-06-02 2017-05-31 2.467 30,616,683 -3,853,971 3.04% 75,534,156
2017-06-01 2017-05-29 2.446 34,470,654 +4,823 3.42% 84,327,614
2017-05-31 2017-05-26 2.384 34,465,831 +2,488,923 3.42% 82,172,193
2017-05-26 2017-05-24 2.405 31,976,908 +96,470 3.17% 76,901,133
2017-05-25 2017-05-23 2.467 31,880,438 -115,764 3.16% 78,651,955
2017-05-24 2017-05-22 2.488 31,996,202 +38,588 3.17% 79,600,897
2017-05-22 2017-05-18 250.441 31,957,614 -86,823 3.17% 8,003,492,916
2017-05-19 2017-05-17 248.782 32,044,437 +31,735,183 3.18% 7,972,089,680
2017-05-18 2017-05-16 245.465 309,254 +290 3.07% 75,911,105
2017-05-17 2017-05-15 247.953 308,964 -2,219 3.06% 76,608,568
2017-05-16 2017-05-12 257.490 311,183 +289 3.09% 80,126,421
2017-05-15 2017-05-11 254.173 310,894 -193 3.08% 79,020,740
2017-05-12 2017-05-10 255.831 311,087 +676 3.08% 79,585,749
2017-05-11 2017-05-09 259.563 310,411 +192 3.08% 80,571,178
2017-05-10 2017-05-08 258.319 310,219 +772 3.08% 80,135,457
2017-05-09 2017-05-05 249.612 309,447 +97 3.07% 77,241,562
2017-05-08 2017-05-04 259.148 309,350 -1,930 3.07% 80,167,514
2017-05-05 2017-05-02 261.221 311,280 -96 3.03% 81,313,012
2017-05-04 2017-04-28 257.490 311,376 +1,736 3.03% 80,176,116
2017-05-02 2017-04-27 243.807 309,640 +193 3.01% 75,492,301
2017-04-28 2017-04-26 242.148 309,447 -2,508 3.01% 74,932,014
2017-04-27 2017-04-25 244.636 311,955 -178,373 3.04% 76,315,410
2017-04-26 2017-04-24 245.465 490,328 -240,982 4.77% 120,358,476
2017-04-25 2017-04-21 238.416 731,310 +676 7.08% 174,356,297
2017-04-24 2017-04-20 242.977 730,634 +289 7.08% 177,527,556
2017-04-21 2017-04-19 214.782 730,345 -14,470 7.08% 156,865,017
2017-04-20 2017-04-18 211.465 744,815 +104,187 7.22% 157,502,289
2017-04-19 2017-04-13 211.465 640,628 +61,258 6.21% 135,470,387
2017-04-18 2017-04-12 211.465 579,370 +31,160 5.61% 122,516,465
2017-04-13 2017-04-11 212.709 548,210 +5,981 5.31% 116,609,141
2017-04-12 2017-04-10 211.465 542,229 +296,549 5.25% 114,662,445
2017-04-11 2017-04-07 212.505 245,680 -292,883 2.38% 52,208,244
2017-04-10 2017-04-06 216.747 538,563 +12,094 5.22% 116,731,744
2017-04-06 2017-04-03 218.019 526,469 -6,884 5.22% 114,780,334
2017-04-05 2017-03-31 216.747 533,353 +2,451 5.29% 115,602,494
2017-04-03 2017-03-30 216.747 530,902 +327,611 5.26% 115,071,248
2017-03-30 2017-03-28 212.505 203,291 +377 2.01% 43,200,367
2017-03-29 2017-03-27 212.505 202,914 +1,981 2.01% 43,120,253
2017-03-28 2017-03-24 215.898 200,933 +1,414 1.99% 43,381,105
2017-03-09 2017-03-07 210.596 199,519 +189 1.98% 42,017,971
2017-03-07 2017-03-03 210.596 199,330 +189 1.98% 41,978,168
2017-02-24 2017-02-22 208.900 199,141 +377 1.97% 41,600,493
2017-02-23 2017-02-21 216.323 198,764 -283 1.97% 42,997,130
2017-02-14 2017-02-10 224.806 199,047 -22,822 1.97% 44,746,912
2017-02-13 2017-02-09 222.685 221,869 -1,320 2.19% 49,406,887
2017-02-10 2017-02-08 224.806 223,189 +377 2.21% 50,174,172
2017-02-08 2017-02-06 222.685 222,812 +1,792 2.20% 49,616,879
2017-02-07 2017-02-03 219.716 221,020 +189 2.19% 48,561,590
2017-02-06 2017-02-02 222.261 220,831 +188 2.18% 49,082,072
2017-02-01 2017-01-25 223.109 220,643 +189 2.18% 49,227,463
2017-01-26 2017-01-24 223.109 220,454 +189 2.17% 49,185,296
2017-01-23 2017-01-19 221.412 220,265 -44,512 2.17% 48,769,416
2017-01-20 2017-01-18 220.564 264,777 +9,053 2.61% 58,400,311
2017-01-19 2017-01-17 220.564 255,724 +8,865 2.52% 56,403,544
2017-01-18 2017-01-16 220.564 246,859 +5,564 2.43% 54,448,243
2017-01-17 2017-01-13 216.747 241,295 +1,132 2.37% 52,299,891
2017-01-16 2017-01-12 218.443 240,163 +13,862 2.36% 52,462,006
2017-01-13 2017-01-11 220.140 226,301 +472 2.23% 49,817,897
2017-01-12 2017-01-10 219.716 225,829 -2,641 2.22% 49,618,203
2017-01-09 2017-01-05 218.867 228,470 +1,226 2.25% 50,004,656
2017-01-05 2017-01-03 216.747 227,244 +1,981 2.23% 49,254,383
2017-01-04 2016-12-30 215.474 225,263 -14,146 2.21% 48,538,364
2017-01-03 2016-12-29 212.505 239,409 +943 2.35% 50,875,625
2016-12-30 2016-12-28 212.081 238,466 +943 2.34% 50,574,085
2016-12-29 2016-12-23 207.839 237,523 +1,980 2.33% 49,366,611
2016-12-28 2016-12-22 207.839 235,543 +5,093 2.31% 48,955,089
2016-12-23 2016-12-21 207.839 230,450 +2,640 2.26% 47,896,563
2016-12-22 2016-12-20 204.658 227,810 -188 2.24% 46,623,155
2016-12-21 2016-12-19 204.658 227,998 +188 2.24% 46,661,631
2016-12-20 2016-12-16 209.960 227,810 -188 2.24% 47,831,009
2016-12-14 2016-12-12 211.445 227,998 -5,753 2.24% 48,208,960
2016-12-13 2016-12-09 212.505 233,751 -377 2.30% 49,673,272
2016-12-07 2016-12-05 203.598 234,128 +5,941 2.30% 47,667,915
2016-12-02 2016-11-30 202.113 228,187 -2,452 2.24% 46,119,582
2016-11-30 2016-11-28 202.113 230,639 -471 2.26% 46,615,164
2016-11-29 2016-11-25 201.901 231,110 -283 2.27% 46,661,345
2016-11-24 2016-11-22 202.325 231,393 -1,509 2.27% 46,816,631
2016-11-23 2016-11-21 202.537 232,902 +377 2.29% 47,171,334
2016-11-22 2016-11-18 202.749 232,525 -849 2.28% 47,144,291
2016-11-21 2016-11-17 195.963 233,374 -660 2.29% 45,732,612
2016-11-18 2016-11-16 187.267 234,034 -377 2.30% 43,826,948
2016-11-17 2016-11-15 187.904 234,411 +1,226 2.30% 44,046,690
2016-11-16 2016-11-14 186.631 233,185 +2,169 2.29% 43,519,595
2016-11-15 2016-11-11 185.571 231,016 +189 2.27% 42,869,822
2016-11-14 2016-11-10 187.267 230,827 +283 2.27% 43,226,381
2016-11-10 2016-11-08 182.390 230,544 -3,301 2.26% 42,048,823
2016-11-09 2016-11-07 185.995 233,845 -1,886 2.30% 43,493,990
2016-11-08 2016-11-04 187.055 235,731 -3,018 2.31% 44,094,746
2016-11-07 2016-11-03 188.328 238,749 -2,735 2.34% 44,963,084
2016-11-04 2016-11-02 190.873 241,484 -188 2.37% 46,092,730
2016-11-03 2016-11-01 190.873 241,672 +283 2.37% 46,128,615
2016-11-02 2016-10-31 192.357 241,389 -95 2.37% 46,432,955
2016-11-01 2016-10-28 191.297 241,484 +189 2.37% 46,195,159
2016-10-31 2016-10-27 190.873 241,295 -2,169 2.37% 46,056,655
2016-10-27 2016-10-25 193.418 243,464 -1,226 2.39% 47,090,267
2016-10-20 2016-10-18 196.175 244,690 -189 2.40% 48,002,021
2016-10-17 2016-10-13 195.539 244,879 -94 2.40% 47,883,295
2016-10-14 2016-10-12 195.539 244,973 +189 2.41% 47,901,676
2016-10-13 2016-10-11 198.296 244,784 -755 2.40% 48,539,601
2016-10-11 2016-10-06 201.053 245,539 -1,037 2.41% 49,366,278
2016-10-07 2016-10-05 197.871 246,576 -189 2.42% 48,790,359
2016-10-05 2016-10-03 195.963 246,765 -943 2.42% 48,356,749
2016-10-04 2016-09-30 193.842 247,708 +95 2.43% 48,016,201
2016-09-30 2016-09-28 194.054 247,613 +471 2.43% 48,050,300
2016-09-29 2016-09-27 194.266 247,142 +189 2.43% 48,011,314
2016-09-28 2016-09-26 193.206 246,953 +188 2.42% 47,712,728
2016-09-26 2016-09-22 194.690 246,765 +283 2.42% 48,042,744
2016-09-15 2016-09-13 192.994 246,482 -188 2.42% 47,569,454
2016-09-14 2016-09-12 194.266 246,670 -189 2.42% 47,919,621
2016-09-09 2016-09-07 198.615 246,859 +1,978 2.42% 49,029,807
2016-09-08 2016-09-06 199.042 244,881 +281 2.42% 48,741,656
2016-09-06 2016-09-02 196.477 244,600 +187 2.42% 48,058,197
2016-08-31 2016-08-29 192.415 244,413 +280 2.42% 47,028,629
2016-08-29 2016-08-25 197.332 244,133 +188 2.42% 48,175,219
2016-08-25 2016-08-23 191.773 243,945 -94 2.41% 46,782,117
2016-08-24 2016-08-22 191.346 244,039 +187 2.42% 46,695,795
2016-08-19 2016-08-17 199.897 243,852 +561 2.41% 48,745,378
2016-08-17 2016-08-15 202.035 243,291 -187 2.41% 49,153,377
2016-08-16 2016-08-12 202.677 243,478 +468 2.41% 49,347,320
2016-08-15 2016-08-11 202.463 243,010 +187 2.41% 49,200,513
2016-08-12 2016-08-10 202.463 242,823 -3,508 2.40% 49,162,652
2016-08-10 2016-08-08 210.587 246,331 +187 2.44% 51,874,128
2016-08-09 2016-08-05 212.084 246,144 +468 2.44% 52,203,117
2016-08-08 2016-08-04 210.587 245,676 +187 2.43% 51,736,193
2016-08-03 2016-07-29 209.946 245,489 -374 2.43% 51,539,361
2016-08-01 2016-07-28 209.732 245,863 +280 2.43% 51,565,317
2016-07-29 2016-07-27 209.518 245,583 -1,216 2.43% 51,454,088
2016-07-28 2016-07-26 211.228 246,799 +374 2.44% 52,130,975
2016-07-26 2016-07-22 213.794 246,425 +749 2.44% 52,684,186
2016-07-25 2016-07-21 213.794 245,676 +1,310 2.43% 52,524,054
2016-07-22 2016-07-20 214.222 244,366 +748 2.42% 52,348,472
2016-07-21 2016-07-19 212.939 243,618 +1,497 2.41% 51,875,730
2016-07-20 2016-07-18 212.084 242,121 +1,216 2.40% 51,349,904
2016-07-19 2016-07-15 213.580 240,905 +468 2.38% 51,452,539
2016-07-18 2016-07-14 215.504 240,437 +374 2.38% 51,815,219
2016-07-15 2016-07-13 212.725 240,063 +280 2.38% 51,067,408
2016-07-14 2016-07-12 211.656 239,783 +936 2.37% 50,751,524
2016-07-13 2016-07-11 211.442 238,847 +187 2.36% 50,502,350
2016-07-12 2016-07-08 213.580 238,660 +1,216 2.36% 50,973,051
2016-07-11 2016-07-07 212.725 237,444 +1,216 2.35% 50,510,281
2016-07-08 2016-07-06 213.794 236,228 +187 2.34% 50,504,128
2016-07-07 2016-07-05 215.077 236,041 +2,807 2.34% 50,766,934
2016-07-06 2016-07-04 218.497 233,234 +655 2.31% 50,961,038
2016-07-05 2016-06-30 217.215 232,579 +654 2.30% 50,519,578
2016-07-04 2016-06-29 220.635 231,925 +2,246 2.30% 51,170,866
2016-06-30 2016-06-28 212.084 229,679 +467 2.27% 48,711,159
2016-06-28 2016-06-24 211.656 229,212 +842 2.27% 48,514,108
2016-06-27 2016-06-23 213.794 228,370 -93 2.26% 48,824,135
2016-06-24 2016-06-22 212.939 228,463 +561 2.26% 48,648,642
2016-06-23 2016-06-21 213.794 227,902 +187 2.26% 48,724,079
2016-06-22 2016-06-20 212.939 227,715 +281 2.25% 48,489,364
2016-06-17 2016-06-15 213.366 227,434 +1,403 2.25% 48,526,776
2016-06-15 2016-06-13 213.794 226,031 -468 2.24% 48,324,071
2016-06-14 2016-06-10 216.787 226,499 -5,079 2.24% 49,102,064
2016-06-13 2016-06-08 221.918 231,578 +467 2.29% 51,391,366
2016-06-10 2016-06-07 220.635 231,111 +562 2.29% 50,991,269
2016-06-07 2016-06-03 228.760 230,549 +467 2.28% 52,740,292
2016-06-06 2016-06-02 228.332 230,082 +281 2.28% 52,535,081
2016-06-03 2016-06-01 230.470 229,801 +655 2.27% 52,962,220
2016-06-02 2016-05-31 227.049 229,146 +1,590 2.27% 52,027,422
2016-06-01 2016-05-30 231.325 227,556 +655 2.25% 52,639,415
2016-05-31 2016-05-27 221.918 226,901 +4,705 2.24% 50,353,454
2016-05-30 2016-05-26 224.911 222,196 +1,404 2.20% 49,974,388
2016-05-27 2016-05-25 219.353 220,792 +654 2.18% 48,431,308
2016-05-26 2016-05-24 218.070 220,138 +468 2.18% 48,005,466
2016-05-25 2016-05-23 221.063 219,670 +1,778 2.17% 48,560,908
2016-05-24 2016-05-20 221.918 217,892 +187 2.16% 48,354,194
2016-05-20 2016-05-18 225.339 217,705 +561 2.15% 49,057,399
2016-05-19 2016-05-17 220.635 217,144 +1,029 2.15% 47,909,654
2016-05-18 2016-05-16 218.070 216,115 +1,871 2.14% 47,128,171
2016-05-17 2016-05-13 214.649 214,244 +1,871 2.12% 45,987,297
2016-05-16 2016-05-12 224.056 212,373 -374 2.10% 47,583,468
2016-05-13 2016-05-11 224.056 212,747 +935 2.10% 47,667,265
2016-05-12 2016-05-10 235.173 211,812 -93 2.10% 49,812,547
2016-05-11 2016-05-09 219.780 211,905 -281 2.10% 46,572,529
2016-05-10 2016-05-06 213.580 212,186 -468 2.10% 45,318,729
2016-05-05 2016-05-03 213.366 212,654 +749 2.10% 45,373,220
2016-05-04 2016-04-29 209.518 211,905 +374 2.10% 44,397,936
2016-05-03 2016-04-28 204.173 211,531 +842 2.09% 43,188,975
2016-04-29 2016-04-27 201.608 210,689 +1,029 2.08% 42,476,533
2016-04-28 2016-04-26 200.111 209,660 +655 2.08% 41,955,310
2016-04-27 2016-04-25 200.966 209,005 +842 2.07% 42,002,973
2016-04-26 2016-04-22 200.753 208,163 +748 2.06% 41,789,256
2016-04-25 2016-04-21 200.753 207,415 +842 2.05% 41,639,093
2016-04-21 2016-04-19 194.125 206,573 +281 2.04% 40,100,973
2016-04-20 2016-04-18 192.628 206,292 +1,309 2.04% 39,737,696
2016-04-19 2016-04-15 194.553 204,983 +842 2.03% 39,879,963
2016-04-18 2016-04-14 195.408 204,141 +94 2.02% 39,890,726
2016-04-14 2016-04-12 189.635 204,047 +1,403 2.02% 38,694,509
2016-04-12 2016-04-08 196.686 202,644 -425,082 2.01% 39,857,208
2016-04-11 2016-04-07 193.623 627,726 +14,405 6.21% 121,542,123
2016-04-08 2016-04-06 194.279 613,321 +411,458 6.21% 119,155,538
2016-04-07 2016-04-05 193.842 201,863 +732 2.04% 39,129,462
2016-04-06 2016-04-01 196.905 201,131 +365 2.04% 39,603,626
2016-04-05 2016-03-31 199.311 200,766 -274 2.03% 40,014,922
2016-04-01 2016-03-30 197.342 201,040 +183 2.04% 39,673,676
2016-03-31 2016-03-29 196.905 200,857 -277,810 2.03% 39,549,674
2016-03-30 2016-03-24 199.092 478,667 +1,372 4.85% 95,298,993
2016-03-29 2016-03-23 202.593 477,295 +182 4.83% 96,696,622
2016-03-24 2016-03-22 203.468 477,113 +92 4.83% 97,077,287
2016-03-22 2016-03-18 205.875 477,021 -92 4.83% 98,206,572
2016-03-16 2016-03-14 204.562 477,113 +275 4.83% 97,599,208
2016-03-15 2016-03-11 203.031 476,838 +365 4.83% 96,812,685
2016-03-14 2016-03-10 200.843 476,473 +92 4.83% 95,696,137
2016-03-10 2016-03-08 200.624 476,381 -183 4.83% 95,573,436
2016-03-07 2016-03-03 198.217 476,564 +457 4.83% 94,463,245
2016-03-04 2016-03-02 198.436 476,107 +914 4.82% 94,476,824
2016-03-03 2016-03-01 197.123 475,193 +366 4.81% 93,671,669
2016-03-02 2016-02-29 196.905 474,827 +91 4.81% 93,495,637
2016-03-01 2016-02-26 196.905 474,736 +823 4.81% 93,477,719
2016-02-29 2016-02-25 196.030 473,913 +914 4.80% 92,900,930
2016-02-26 2016-02-24 198.874 472,999 +1,189 4.79% 94,067,053
2016-02-25 2016-02-23 193.404 471,810 +457 4.78% 91,249,993
2016-02-23 2016-02-19 187.278 471,353 +365 4.77% 88,274,135
2016-02-22 2016-02-18 190.341 470,988 +457 4.77% 89,648,397
2016-02-18 2016-02-16 186.841 470,531 +275 4.77% 87,914,304
2016-02-17 2016-02-15 184.434 470,256 +274 4.76% 86,731,199
2016-02-16 2016-02-12 182.027 469,982 +365 4.76% 85,549,600
2016-02-15 2016-02-11 183.778 469,617 +366 4.75% 86,305,113
2016-02-05 2016-02-03 183.996 469,251 +366 4.75% 86,340,515
2016-02-04 2016-02-02 185.965 468,885 -7,131 4.75% 87,196,428
2016-02-03 2016-02-01 187.059 476,016 +183 4.82% 89,043,269
2016-02-02 2016-01-29 187.497 475,833 +1,920 4.82% 89,217,246
2016-02-01 2016-01-28 187.059 473,913 +5,851 4.71% 88,649,883
2016-01-29 2016-01-27 188.591 468,062 +639 4.66% 88,272,227
2016-01-28 2016-01-26 189.247 467,423 +640 4.65% 88,458,510
2016-01-27 2016-01-25 190.779 466,783 -171,677 4.64% 89,052,260
2016-01-26 2016-01-22 190.341 638,460 -3,016 6.35% 121,525,209
2016-01-25 2016-01-21 185.965 641,476 +88,672 6.38% 119,292,398
2016-01-22 2016-01-20 187.059 552,804 +5,119 5.50% 103,407,187
2016-01-21 2016-01-19 190.560 547,685 +10,787 5.45% 104,366,816
2016-01-20 2016-01-18 191.216 536,898 +14,535 5.34% 102,663,638
2016-01-19 2016-01-15 190.341 522,363 +3,382 5.20% 99,427,173
2016-01-15 2016-01-13 192.748 518,981 -91 5.16% 100,032,425
2016-01-14 2016-01-12 191.435 519,072 -457 5.16% 99,368,581
2016-01-13 2016-01-11 190.341 519,529 +3,748 5.17% 98,887,746
2016-01-12 2016-01-08 192.967 515,781 -1,188 5.13% 99,528,477
2016-01-11 2016-01-07 192.529 516,969 +12,523 5.14% 99,531,513
2016-01-08 2016-01-06 197.123 504,446 -5,576 5.02% 99,438,120
2016-01-07 2016-01-05 197.342 510,022 +731 5.07% 100,648,864
2016-01-06 2016-01-04 197.123 509,291 +275 5.06% 100,393,183
2016-01-05 2015-12-31 198.874 509,016 -183 5.06% 101,229,886
2016-01-04 2015-12-29 193.404 509,199 +91 5.06% 98,481,179
2015-12-30 2015-12-28 194.717 509,108 +4,388 5.06% 99,131,884
2015-12-29 2015-12-24 194.717 504,720 +1,463 5.02% 98,277,467
2015-12-28 2015-12-22 192.748 503,257 +183 4.99% 97,001,660
2015-12-23 2015-12-21 192.529 503,074 +2,925 4.99% 96,856,323
2015-12-22 2015-12-18 192.529 500,149 -23,859 4.96% 96,293,175
2015-12-21 2015-12-17 189.247 524,008 +26,419 5.20% 99,167,064
2015-12-18 2015-12-16 189.247 497,589 +1,097 4.93% 94,167,342
2015-12-17 2015-12-15 189.028 496,492 +274 4.92% 93,851,113
2015-12-16 2015-12-14 189.904 496,218 -92 4.92% 94,233,576
2015-12-15 2015-12-11 190.779 496,310 +457 4.90% 94,685,383
2015-12-14 2015-12-10 189.466 495,853 +1,006 4.90% 93,947,293
2015-12-11 2015-12-09 192.310 494,847 +183 4.89% 95,164,123
2015-12-10 2015-12-08 193.404 494,664 -28,796 4.88% 95,670,050
2015-12-09 2015-12-07 193.623 523,460 +1,189 5.17% 101,353,839
2015-12-08 2015-12-04 193.185 522,271 -458 5.16% 100,895,093
2015-12-07 2015-12-03 193.404 522,729 +183 5.16% 101,097,936
2015-12-04 2015-12-02 193.185 522,546 -16,180 5.15% 100,948,219
2015-12-03 2015-12-01 192.529 538,726 +17,003 5.31% 103,720,366
2015-12-02 2015-11-30 192.748 521,723 -1,371 5.14% 100,560,940
2015-12-01 2015-11-27 192.748 523,094 -549 5.16% 100,825,197
2015-11-30 2015-11-26 194.060 523,643 -731 5.16% 101,618,400
2015-11-26 2015-11-24 194.717 524,374 -16,820 5.17% 102,104,431
2015-11-24 2015-11-20 198.436 541,194 +365 5.33% 107,392,436
2015-11-23 2015-11-19 194.060 540,829 +1,006 5.33% 104,953,523
2015-11-20 2015-11-18 196.905 539,823 +274 5.32% 106,293,651
2015-11-17 2015-11-13 196.248 539,549 -91 5.32% 105,885,567
2015-11-16 2015-11-12 196.686 539,640 -457 5.31% 106,139,554
2015-11-13 2015-11-11 196.030 540,097 +14,169 5.32% 105,874,947
2015-11-12 2015-11-10 192.529 525,928 -274 5.18% 101,256,380
2015-11-11 2015-11-09 192.967 526,202 -132,552 5.18% 101,539,381
2015-11-10 2015-11-06 194.060 658,754 +92 6.49% 127,838,103
2015-11-09 2015-11-05 194.060 658,662 +365 6.48% 127,820,249
2015-11-06 2015-11-04 192.529 658,297 -6,947 6.48% 126,741,248
2015-11-04 2015-11-02 192.748 665,244 +548 6.55% 128,224,291
2015-11-03 2015-10-30 194.279 664,696 +1,463 6.53% 129,136,634
2015-11-02 2015-10-29 194.498 663,233 -731 6.52% 128,997,508
2015-10-30 2015-10-28 193.623 663,964 +1,097 6.53% 128,558,630
2015-10-29 2015-10-27 195.373 662,867 -15,724 6.52% 129,506,417
2015-10-28 2015-10-26 190.997 678,591 +274 6.67% 129,609,182
2015-10-27 2015-10-23 192.529 678,317 +183 6.67% 130,595,678
2015-10-26 2015-10-22 190.997 678,134 +275 6.67% 129,521,896
2015-10-23 2015-10-20 192.529 677,859 +2,285 6.66% 130,507,500
2015-10-22 2015-10-19 186.184 675,574 +2,742 6.64% 125,781,254
2015-10-20 2015-10-16 187.059 672,832 +183 6.61% 125,859,553
2015-10-16 2015-10-14 186.841 672,649 +366 6.61% 125,678,157
2015-10-15 2015-10-13 187.278 672,283 +91 6.61% 125,903,941
2015-10-13 2015-10-09 186.184 672,192 +823 6.58% 125,151,578
2015-10-12 2015-10-08 186.184 671,369 +12,524 6.57% 124,998,349
2015-10-09 2015-10-07 184.653 658,845 +914 6.45% 121,657,569
2015-10-08 2015-10-06 182.684 657,931 +274 6.44% 120,193,299
2015-10-07 2015-10-05 182.684 657,657 -45,524 6.43% 120,143,244
2015-10-06 2015-10-02 181.590 703,181 +1,188 6.88% 127,690,519
2015-10-05 2015-09-30 175.901 701,993 +1,097 6.87% 123,481,604
2015-10-02 2015-09-29 176.120 700,896 +1,188 6.86% 123,441,984
2015-09-30 2015-09-25 178.308 699,708 +1,097 6.85% 124,763,595
2015-09-29 2015-09-24 177.652 698,611 +1,097 6.84% 124,109,458
2015-09-25 2015-09-23 179.402 697,514 +5,120 6.77% 125,135,408
2015-09-24 2015-09-22 179.402 692,394 +7,770 6.72% 124,216,869
2015-09-23 2015-09-21 181.590 684,624 +365 6.64% 124,320,756
2015-09-22 2015-09-18 181.152 684,259 +1,555 6.64% 123,955,068
2015-09-21 2015-09-17 175.026 682,704 +15,631 6.62% 119,491,184
2015-09-18 2015-09-16 175.026 667,073 -86,752 6.47% 116,755,348
2015-09-17 2015-09-15 175.026 753,825 +91 7.31% 131,939,233
2015-09-15 2015-09-11 177.214 753,734 -4,479 7.31% 133,572,347
2015-09-14 2015-09-10 179.089 758,213 +91 7.35% 135,787,717
2015-09-11 2015-09-09 183.726 758,122 +7,736 7.35% 139,287,079
2015-09-10 2015-09-08 181.960 750,386 +543 7.35% 136,540,139
2015-09-09 2015-09-07 177.102 749,843 +1,087 7.34% 132,798,483
2015-09-08 2015-09-04 176.439 748,756 +65,482 7.33% 132,109,941
2015-09-07 2015-09-02 174.893 683,274 +2,445 6.69% 119,500,159
2015-09-04 2015-09-01 183.064 680,829 -9,057 6.66% 124,635,276
2015-09-01 2015-08-28 189.468 689,886 -362 6.75% 130,711,267
2015-08-31 2015-08-27 187.039 690,248 +1,359 6.76% 129,103,190
2015-08-28 2015-08-26 184.168 688,889 +90 6.74% 126,871,392
2015-08-27 2015-08-25 180.414 688,799 +4,710 6.74% 124,269,047
2015-08-26 2015-08-24 182.181 684,089 +271 6.70% 124,627,809
2015-08-25 2015-08-21 194.989 683,818 +272 6.69% 133,336,680
2015-08-24 2015-08-20 199.405 683,546 +544 6.69% 136,302,525
2015-08-20 2015-08-18 204.263 683,002 +90 6.69% 139,512,176
2015-08-19 2015-08-17 203.159 682,912 +544 6.68% 138,739,772
2015-08-18 2015-08-14 207.576 682,368 -182 6.68% 141,642,933
2015-08-17 2015-08-13 203.601 682,550 +272 6.68% 138,967,677
2015-08-14 2015-08-12 201.172 682,278 +91 6.68% 137,254,992
2015-08-13 2015-08-11 204.484 682,187 +543 6.68% 139,496,346
2015-08-12 2015-08-10 203.822 681,644 +543 6.67% 138,933,738
2015-08-11 2015-08-07 205.809 681,101 +1,178 6.67% 140,176,701
2015-08-10 2015-08-06 207.576 679,923 -272 6.66% 141,135,410
2015-08-07 2015-08-05 202.055 680,195 +91 6.66% 137,436,768
2015-08-06 2015-08-04 200.288 680,104 -91 6.66% 136,216,909
2015-08-04 2015-07-31 203.601 680,195 +181 6.66% 138,488,197
2015-08-03 2015-07-30 198.743 680,014 +91 6.66% 135,147,734
2015-07-31 2015-07-29 195.872 679,923 +272 6.66% 133,177,776
2015-07-30 2015-07-28 196.093 679,651 +634 6.65% 133,274,582
2015-07-29 2015-07-27 196.093 679,017 +90 6.65% 133,150,260
2015-07-28 2015-07-24 202.497 678,927 -90 6.65% 137,480,411
2015-07-27 2015-07-23 203.380 679,017 +724 6.65% 138,098,411
2015-07-24 2015-07-22 202.717 678,293 +544 6.64% 137,501,812
2015-07-23 2015-07-21 202.497 677,749 +905 6.63% 137,241,870
2015-07-22 2015-07-20 196.976 676,844 +453 6.58% 133,322,007
2015-07-21 2015-07-17 198.301 676,391 +362 6.58% 134,128,961
2015-07-20 2015-07-16 195.872 676,029 +91 6.58% 132,415,051
2015-07-17 2015-07-15 196.534 675,938 -63,399 6.58% 132,845,019
2015-07-15 2015-07-13 196.313 739,337 +181 7.19% 145,141,834
2015-07-14 2015-07-10 188.143 739,156 -1,539 7.18% 139,067,006
2015-07-13 2015-07-09 183.285 740,695 -1,178 7.19% 135,758,150
2015-07-10 2015-07-08 172.244 741,873 +10,416 7.20% 127,782,851
2015-07-09 2015-07-07 181.077 731,457 +36,228 7.10% 132,449,724
2015-07-08 2015-07-06 187.701 695,229 +181 6.75% 130,495,402
2015-07-07 2015-07-03 199.405 695,048 -17,480 6.75% 138,596,082
2015-07-06 2015-07-02 202.276 712,528 +181 6.92% 144,127,155
2015-07-03 2015-06-30 208.459 712,347 +634 6.92% 148,495,057
2015-07-02 2015-06-29 210.888 711,713 +13,314 6.91% 150,091,699
2015-06-30 2015-06-26 214.642 698,399 +90 6.78% 149,905,745
2015-06-29 2015-06-25 214.200 698,309 +2,808 6.78% 149,578,019
2015-06-26 2015-06-24 211.550 695,501 +543 6.75% 147,133,536
2015-06-25 2015-06-23 210.888 694,958 +363 6.75% 146,558,272
2015-06-24 2015-06-22 213.096 694,595 -1,812 6.75% 148,015,559
2015-06-23 2015-06-19 211.550 696,407 +91 6.76% 147,325,201
2015-06-22 2015-06-18 205.367 696,316 -815 6.76% 143,000,557
2015-06-17 2015-06-15 204.263 697,131 +90 6.77% 142,398,211
2015-06-15 2015-06-11 204.484 697,041 +181 6.77% 142,533,751
2015-06-12 2015-06-10 205.147 696,860 +725 6.77% 142,958,392
2015-06-11 2015-06-09 200.730 696,135 +815 6.76% 139,735,180
2015-06-10 2015-06-08 206.913 695,320 +1,721 6.75% 143,870,819
2015-06-09 2015-06-05 213.317 693,599 +272 6.74% 147,956,480
2015-06-08 2015-06-04 215.084 693,327 +543 6.73% 149,123,289
2015-06-05 2015-06-03 216.850 692,784 +362 6.73% 150,230,372
2015-06-04 2015-06-02 216.409 692,422 +272 6.72% 149,846,063
2015-06-03 2015-06-01 215.967 692,150 +362 6.72% 149,481,512
2015-06-02 2015-05-29 213.538 691,788 -453 6.72% 147,722,927
2015-06-01 2015-05-28 214.200 692,241 +363 6.72% 148,278,252
2015-05-29 2015-05-27 216.188 691,878 +453 6.72% 149,575,553
2015-05-28 2015-05-26 215.967 691,425 +1,358 6.71% 149,324,936
2015-05-27 2015-05-22 213.538 690,067 +91 6.70% 147,355,428
2015-05-26 2015-05-21 214.200 689,976 -181 6.70% 147,793,088
2015-05-21 2015-05-19 215.967 690,157 +90 6.70% 149,051,090
2015-05-20 2015-05-18 214.200 690,067 +634 6.70% 147,812,580
2015-05-19 2015-05-15 215.525 689,433 +725 6.70% 148,590,242
2015-05-18 2015-05-14 214.200 688,708 +634 6.69% 147,521,482
2015-05-15 2015-05-13 210.005 688,074 +1,539 6.68% 144,498,743
2015-05-14 2015-05-12 210.005 686,535 +91 6.67% 144,175,546
2015-05-13 2015-05-11 202.938 686,444 +272 6.67% 139,305,746
2015-05-12 2015-05-08 202.938 686,172 +362 6.66% 139,250,546
2015-05-11 2015-05-07 200.730 685,810 +90 6.66% 137,662,642
2015-05-08 2015-05-06 201.392 685,720 +453 6.66% 138,098,849
2015-05-07 2015-05-05 200.730 685,267 +1,449 6.66% 137,553,646
2015-05-06 2015-05-04 204.705 683,818 +2,717 6.64% 139,980,863
2015-05-05 2015-04-30 202.938 681,101 +272 6.61% 138,221,447
2015-05-04 2015-04-29 197.859 680,829 +1,359 6.61% 134,708,333
2015-04-30 2015-04-28 194.326 679,470 +543 6.60% 132,038,738
2015-04-29 2015-04-27 192.339 678,927 +725 6.59% 130,583,901
2015-04-27 2015-04-23 190.793 678,202 -272 6.59% 129,396,108
2015-04-24 2015-04-22 190.793 678,474 +906 6.59% 129,448,004
2015-04-23 2015-04-21 190.572 677,568 +996 6.56% 129,125,521
2015-04-22 2015-04-20 189.689 676,572 -453 6.55% 128,338,095
2015-04-21 2015-04-17 192.559 677,025 +815 6.56% 130,367,577
2015-04-20 2015-04-16 190.130 676,210 -543 6.55% 128,568,076
2015-04-16 2015-04-14 202.139 676,753 -725 6.55% 136,798,065
2015-04-15 2015-04-13 203.050 677,478 -6,465 6.56% 137,562,178
2015-04-14 2015-04-10 196.214 683,943 -614 6.84% 134,198,977
2015-04-13 2015-04-09 194.163 684,557 -88 6.84% 132,915,416
2015-04-10 2015-04-08 190.744 684,645 -1,755 6.84% 130,592,141
2015-04-09 2015-04-02 190.516 686,400 -88 6.86% 130,770,473
2015-04-08 2015-04-01 188.693 686,488 +2,457 6.86% 129,535,686
2015-04-02 2015-03-31 180.261 684,031 +6,495 6.84% 123,304,354
2015-04-01 2015-03-30 179.806 677,536 +6,055 6.77% 121,824,748
2015-03-30 2015-03-26 179.806 671,481 +1,668 6.71% 120,736,025
2015-03-27 2015-03-25 182.768 669,813 +1,141 6.69% 122,420,482
2015-03-26 2015-03-24 177.755 668,672 +5,792 6.68% 118,859,496
2015-03-25 2015-03-23 178.438 662,880 +8,337 6.63% 118,283,134
2015-03-24 2015-03-20 177.755 654,543 +439 6.54% 116,348,002
2015-03-23 2015-03-19 177.755 654,104 -88 6.54% 116,269,968
2015-03-18 2015-03-16 172.513 654,192 +1,580 6.54% 112,856,675
2015-03-17 2015-03-13 175.704 652,612 +1,316 6.52% 114,666,241
2015-03-16 2015-03-12 177.982 651,296 +2,458 6.51% 115,919,257
2015-03-13 2015-03-11 179.806 648,838 +2,281 6.48% 116,664,688
2015-03-12 2015-03-10 182.312 646,557 +2,984 6.46% 117,875,337
2015-03-11 2015-03-09 184.135 643,573 +702 6.43% 118,504,630
2015-03-10 2015-03-06 184.591 642,871 +88 6.43% 118,668,376
2015-03-09 2015-03-05 184.591 642,783 +1,141 6.42% 118,652,132
2015-03-06 2015-03-04 184.591 641,642 -702 6.41% 118,441,513
2015-03-04 2015-03-02 184.591 642,344 +1,755 6.42% 118,571,096
2015-03-03 2015-02-27 190.289 640,589 -88 6.40% 121,896,741
2015-03-02 2015-02-26 185.959 640,677 +351 6.40% 119,139,407
2015-02-27 2015-02-25 183.908 640,326 +352 6.40% 117,760,818
2015-02-26 2015-02-24 182.312 639,974 +351 6.40% 116,675,175
2015-02-24 2015-02-18 179.806 639,623 +702 6.39% 115,007,780
2015-02-23 2015-02-16 179.806 638,921 +614 6.39% 114,881,556
2015-02-17 2015-02-13 180.033 638,307 +351 6.38% 114,916,620
2015-02-16 2015-02-12 179.122 637,956 +1,141 6.38% 114,271,891
2015-02-13 2015-02-11 177.755 636,815 +614 6.36% 113,196,769
2015-02-11 2015-02-09 177.755 636,201 +439 6.36% 113,087,628
2015-02-10 2015-02-06 179.122 635,762 -88 6.35% 113,878,898
2015-02-09 2015-02-05 177.755 635,850 -439 6.35% 113,025,236
2015-02-06 2015-02-04 177.755 636,289 +527 6.36% 113,103,270
2015-02-05 2015-02-03 177.755 635,762 +88 6.35% 113,009,593
2015-02-04 2015-02-02 176.615 635,674 +614 6.35% 112,269,631
2015-02-03 2015-01-30 171.829 635,060 +1,141 6.35% 109,121,983
2015-02-02 2015-01-29 170.918 633,919 +527 6.34% 108,348,069
2015-01-30 2015-01-28 167.272 633,392 +351 6.33% 105,948,491
2015-01-22 2015-01-20 167.727 633,041 +87 6.33% 106,178,307
2015-01-21 2015-01-19 165.676 632,954 +176 6.33% 104,865,517
2015-01-15 2015-01-13 172.057 632,778 +614 6.32% 108,874,072
2015-01-14 2015-01-12 178.438 632,164 +1,404 6.32% 112,802,225
2015-01-13 2015-01-09 181.401 630,760 -87 6.30% 114,420,372
2015-01-12 2015-01-08 176.615 630,847 +790 6.30% 111,417,110
2015-01-09 2015-01-07 171.602 630,057 +87 6.30% 108,118,736
2015-01-07 2015-01-05 166.360 629,970 -87 6.29% 104,801,831
2015-01-06 2015-01-02 162.030 630,057 +351 6.29% 102,088,209
2015-01-05 2014-12-31 160.891 629,706 +877 6.29% 101,313,817
2014-12-29 2014-12-22 161.119 628,829 -8,600 6.28% 101,316,020
2014-12-22 2014-12-18 165.904 637,429 +175 6.37% 105,752,183
2014-12-19 2014-12-17 168.867 637,254 -351 6.36% 107,611,063
2014-12-15 2014-12-11 171.146 637,605 +30,804 6.37% 109,123,376
2014-12-12 2014-12-10 171.146 606,801 +3,335 6.06% 103,851,403
2014-12-11 2014-12-09 175.476 603,466 +3,247 6.03% 105,893,591
2014-12-10 2014-12-08 177.527 600,219 +7,548 5.99% 106,554,879
2014-12-09 2014-12-05 178.210 592,671 +3,335 5.92% 105,620,100
2014-12-08 2014-12-04 176.159 589,336 -1,843 5.88% 103,817,032
2014-12-05 2014-12-03 183.680 591,179 +439 5.90% 108,587,587
2014-12-03 2014-12-01 185.959 590,740 +877 5.90% 109,853,192
2014-12-02 2014-11-28 187.554 589,863 +439 5.89% 110,631,075
2014-12-01 2014-11-27 187.098 589,424 +2,633 5.88% 110,280,091
2014-11-28 2014-11-26 187.554 586,791 +3,072 5.86% 110,054,910
2014-11-27 2014-11-25 188.010 583,719 +526 5.82% 109,744,793
2014-11-26 2014-11-24 188.010 583,193 +88 5.81% 109,645,899
2014-11-25 2014-11-21 186.870 583,105 -965 5.81% 108,964,934
2014-11-24 2014-11-20 187.782 584,070 -15,534 5.82% 109,677,680
2014-11-21 2014-11-19 188.238 599,604 +175 5.98% 112,867,970
2014-11-19 2014-11-17 188.465 599,429 +3,511 5.97% 112,971,632
2014-11-17 2014-11-13 188.010 595,918 +4,827 5.94% 112,038,322
2014-11-14 2014-11-12 188.010 591,091 +6,406 5.89% 111,130,800
2014-11-13 2014-11-11 188.921 584,685 +2,896 5.83% 110,459,386
2014-11-12 2014-11-10 186.870 581,789 +2,721 5.80% 108,719,013
2014-11-06 2014-11-04 185.047 579,068 +88 5.77% 107,154,827
2014-11-05 2014-11-03 188.465 578,980 +439 5.77% 109,117,703
2014-11-04 2014-10-31 189.149 578,541 +175 5.76% 109,430,499
2014-11-03 2014-10-30 186.642 578,366 -6,407 5.76% 107,947,552
2014-10-31 2014-10-29 186.187 584,773 -965 5.82% 108,876,841
2014-10-30 2014-10-28 186.187 585,738 -88 5.83% 109,056,511
2014-10-29 2014-10-27 188.238 585,826 -87 5.83% 110,274,433
2014-10-28 2014-10-24 188.693 585,913 -1,843 5.84% 110,557,858
2014-10-24 2014-10-22 182.084 587,756 +3,510 5.85% 107,021,244
2014-10-22 2014-10-20 169.551 584,246 +6,845 5.82% 99,059,202
2014-10-14 2014-10-10 170.690 577,401 +88 5.75% 98,556,550
2014-10-13 2014-10-09 173.880 577,313 +176 5.75% 100,383,427
2014-10-08 2014-10-06 177.982 577,137 -439 5.75% 102,720,256
2014-10-07 2014-10-03 171.829 577,576 -88 5.75% 99,244,541
2014-10-06 2014-09-30 167.499 577,664 -965 5.75% 96,758,424
2014-10-03 2014-09-29 176.387 578,629 -176 5.76% 102,062,758
2014-09-26 2014-09-24 183.224 578,805 -1,755 5.77% 106,050,926
2014-09-25 2014-09-23 185.047 580,560 -439 5.78% 107,430,917
2014-09-22 2014-09-18 187.684 580,999 -2,896 5.79% 109,044,012
2014-09-19 2014-09-17 191.594 583,895 +3,802 5.82% 111,870,618
2014-09-18 2014-09-16 190.674 580,093 -1,131 5.83% 110,608,482
2014-09-17 2014-09-15 194.584 581,224 -609 5.84% 113,096,764
2014-09-12 2014-09-10 191.824 581,833 +87 5.85% 111,609,376
2014-09-11 2014-09-08 195.274 581,746 +1,305 5.85% 113,599,750
2014-09-10 2014-09-05 195.274 580,441 -2,174 5.83% 113,344,917
2014-09-08 2014-09-04 192.744 582,615 -6,435 5.86% 112,295,398
2014-09-05 2014-09-03 195.964 589,050 -31,217 5.92% 115,432,482
2014-09-04 2014-09-02 204.704 620,267 -1,913 6.24% 126,971,123
2014-09-03 2014-09-01 206.774 622,180 +2,087 6.25% 128,650,659
2014-09-02 2014-08-29 210.914 620,093 -174 6.23% 130,786,357
2014-09-01 2014-08-28 209.764 620,267 +174 6.24% 130,109,735
2014-08-29 2014-08-27 209.994 620,093 +87 6.23% 130,215,860
2014-08-28 2014-08-26 208.614 620,006 +87 6.23% 129,341,966
2014-08-27 2014-08-25 211.604 619,919 -869 6.23% 131,177,410
2014-08-25 2014-08-21 213.904 620,788 +87 6.24% 132,789,134
2014-08-22 2014-08-20 211.374 620,701 -1,044 6.24% 131,200,121
2014-08-21 2014-08-19 210.914 621,745 -5,391 6.25% 131,134,787
2014-08-19 2014-08-15 214.134 627,136 +609 6.30% 134,291,242
2014-08-18 2014-08-14 214.824 626,527 -2,957 6.30% 134,593,146
2014-08-15 2014-08-13 216.434 629,484 -3,043 6.33% 136,241,870
2014-08-14 2014-08-12 216.204 632,527 -4,348 6.36% 136,754,996
2014-08-13 2014-08-11 214.594 636,875 -7,174 6.40% 136,669,663
2014-08-11 2014-08-07 220.804 644,049 +609 6.47% 142,208,783
2014-08-08 2014-08-06 224.254 643,440 -522 6.47% 144,294,225
2014-08-07 2014-08-05 225.404 643,962 -3,304 6.47% 145,151,856
2014-08-05 2014-08-01 224.944 647,266 -174 6.51% 145,598,844
2014-08-04 2014-07-31 224.944 647,440 -1,391 6.51% 145,637,985
2014-08-01 2014-07-30 223.104 648,831 -174 6.52% 144,757,010
2014-07-31 2014-07-29 222.184 649,005 -6,522 6.52% 144,198,734
2014-07-30 2014-07-28 222.414 655,527 -956 6.59% 145,798,594
2014-07-29 2014-07-25 218.734 656,483 -522 6.60% 143,595,318
2014-07-28 2014-07-24 221.954 657,005 -696 6.60% 145,825,094
2014-07-25 2014-07-23 222.874 657,701 +522 6.61% 146,584,671
2014-07-24 2014-07-22 217.814 657,179 +174 6.61% 143,142,940
2014-07-23 2014-07-21 217.354 657,005 -435 6.60% 142,802,813
2014-07-22 2014-07-18 219.654 657,440 +609 6.61% 144,409,503
2014-07-21 2014-07-17 220.344 656,831 +1,130 6.60% 144,728,956
2014-07-18 2014-07-16 219.884 655,701 +435 6.59% 144,178,338
2014-07-17 2014-07-15 218.044 655,266 +348 6.59% 142,876,976
2014-07-16 2014-07-14 215.054 654,918 +174 6.58% 140,842,854
2014-07-11 2014-07-09 221.724 654,744 +87 6.58% 145,172,662
2014-07-10 2014-07-08 224.254 654,657 -174 6.58% 146,809,686
2014-07-09 2014-07-07 223.104 654,831 +174 6.58% 146,095,636
2014-07-08 2014-07-04 222.644 654,657 -174 6.58% 145,755,668
2014-07-07 2014-07-03 222.184 654,831 +87 6.58% 145,493,180
2014-07-02 2014-06-27 221.954 654,744 -957 6.58% 145,323,256
2014-06-30 2014-06-26 225.404 655,701 +87 6.59% 147,797,878
2014-06-20 2014-06-18 224.254 655,614 +174 6.59% 147,024,297
2014-06-19 2014-06-17 224.484 655,440 -13,043 6.59% 147,136,031
2014-06-18 2014-06-16 227.474 668,483 +174 6.72% 152,062,784
2014-06-16 2014-06-12 230.464 668,309 +261 6.72% 154,021,486
2014-06-12 2014-06-10 235.065 668,048 +348 6.72% 157,034,415
2014-06-11 2014-06-09 233.685 667,700 -522 6.71% 156,031,169
2014-06-10 2014-06-06 229.314 668,222 -5,478 6.72% 153,232,965
2014-06-09 2014-06-05 225.404 673,700 +434 6.77% 151,854,932
2014-06-06 2014-06-04 225.634 673,266 -1,217 6.77% 151,911,960
2014-06-04 2014-05-30 224.024 674,483 -1,913 6.78% 151,100,619
2014-06-03 2014-05-29 224.254 676,396 -1,130 6.80% 151,684,751
2014-05-30 2014-05-28 223.104 677,526 +87 6.81% 151,158,989
2014-05-29 2014-05-27 226.784 677,439 -609 6.81% 153,632,603
2014-05-28 2014-05-26 227.014 678,048 -1,565 6.82% 153,926,669
2014-05-27 2014-05-23 225.404 679,613 -783 6.83% 153,187,748
2014-05-23 2014-05-21 227.474 680,396 -4,348 6.84% 154,772,687
2014-05-22 2014-05-20 242.678 684,744 -956 6.88% 166,172,552
2014-05-21 2014-05-19 243.160 685,700 +29,033 6.89% 166,734,721
2014-05-20 2014-05-16 244.123 656,667 -831 6.91% 160,307,437
2014-05-19 2014-05-15 240.512 657,498 -498 6.92% 158,135,890
2014-05-16 2014-05-14 241.234 657,996 -498 6.92% 158,730,907
2014-05-15 2014-05-13 238.345 658,494 -416 6.92% 156,948,634
2014-05-14 2014-05-12 236.660 658,910 -415 6.93% 155,937,346
2014-05-13 2014-05-09 234.734 659,325 -10,299 6.93% 154,765,688
2014-05-12 2014-05-08 232.085 669,624 +5,398 7.04% 155,409,859
2014-05-09 2014-05-07 233.530 664,226 +4,153 6.98% 155,116,547
2014-05-08 2014-05-05 244.123 660,073 -498 6.94% 161,138,919
2014-05-07 2014-05-02 247.975 660,571 -1,745 6.94% 163,805,037
2014-05-05 2014-04-30 251.827 662,316 -249 6.96% 166,789,019
2014-05-02 2014-04-29 248.456 662,565 +1,163 6.97% 164,618,527
2014-04-30 2014-04-28 254.234 661,402 -665 6.95% 168,151,190
2014-04-28 2014-04-24 256.642 662,067 -415 6.96% 169,914,198
2014-04-25 2014-04-23 254.234 662,482 +1,246 6.96% 168,425,763
2014-04-24 2014-04-22 251.345 661,236 -748 6.90% 166,198,658
2014-04-17 2014-04-15 256.160 661,984 -70,944 6.91% 169,574,148
2014-04-16 2014-04-14 261.939 732,928 +83 7.65% 191,982,097
2014-04-14 2014-04-10 269.643 732,845 -1,661 7.65% 197,606,249
2014-04-11 2014-04-09 271.087 734,506 +1,246 7.66% 199,115,130
2014-04-10 2014-04-08 273.013 733,260 +2,492 7.65% 200,189,628
2014-04-09 2014-04-07 271.087 730,768 +10,800 7.63% 198,101,806
2014-04-08 2014-04-04 270.124 719,968 +2,409 7.51% 194,480,729
2014-04-07 2014-04-03 271.087 717,559 +2,077 7.48% 194,521,016
2014-04-04 2014-04-02 266.754 715,482 +2,907 7.46% 190,857,397
2014-04-03 2014-04-01 260.013 712,575 +1,828 7.43% 185,278,429
2014-04-02 2014-03-31 255.197 710,747 +2,658 7.41% 181,380,846
2014-04-01 2014-03-28 252.790 708,089 -8,785 7.38% 178,997,790
2014-03-31 2014-03-27 253.753 716,874 +10,696 7.47% 181,908,907
2014-03-28 2014-03-26 246.530 706,178 +1,080 7.36% 174,094,344
2014-03-26 2014-03-24 258.568 705,098 -7,477 7.35% 182,315,791
2014-03-25 2014-03-21 259.050 712,575 -1,744 7.43% 184,592,213
2014-03-24 2014-03-20 258.087 714,319 -67 7.44% 184,356,099
2014-03-21 2014-03-19 256.642 714,386 -581 7.45% 183,341,450
2014-03-20 2014-03-18 257.605 714,967 +1,080 7.45% 184,179,079
2014-03-19 2014-03-17 258.568 713,887 +664 7.44% 184,588,346
2014-03-18 2014-03-14 262.420 713,223 +2,825 7.43% 187,164,018
2014-03-17 2014-03-13 270.606 710,398 -83 7.40% 192,237,701
2014-03-14 2014-03-12 269.643 710,481 +2,658 7.40% 191,575,962
2014-03-13 2014-03-11 274.939 707,823 -1,662 7.38% 194,608,272
2014-03-12 2014-03-10 272.532 709,485 +2,825 7.39% 193,357,120
2014-03-11 2014-03-07 278.310 706,660 +2,243 7.36% 196,670,339
2014-03-10 2014-03-06 280.717 704,417 +748 7.34% 197,741,991
2014-03-07 2014-03-05 281.680 703,669 -2,243 7.33% 198,209,654
2014-03-06 2014-03-04 280.717 705,912 -582 7.36% 198,161,663
2014-03-05 2014-03-03 281.199 706,494 +249 7.36% 198,665,220
2014-03-04 2014-02-28 280.236 706,245 -747 7.36% 197,915,081
2014-03-03 2014-02-27 282.643 706,992 -3,033 7.37% 199,826,517
2014-02-28 2014-02-26 275.902 710,025 -1,744 7.40% 195,897,449
2014-02-27 2014-02-25 275.902 711,769 +2,160 7.42% 196,378,623
2014-02-26 2014-02-24 269.643 709,609 -2,243 7.40% 191,340,833
2014-02-25 2014-02-21 266.754 711,852 -8,806 7.42% 189,889,081
2014-02-24 2014-02-20 258.087 720,658 +1,745 7.51% 185,992,110
2014-02-21 2014-02-19 262.420 718,913 -167 7.49% 188,657,188
2014-02-20 2014-02-18 261.939 719,080 -1,079 7.49% 188,354,772
2014-02-19 2014-02-17 262.420 720,159 -1,496 7.51% 188,984,164
2014-02-18 2014-02-14 269.643 721,655 +2,077 7.52% 194,588,948
2014-02-17 2014-02-13 269.161 719,578 -2,409 7.50% 193,682,420
2014-02-14 2014-02-12 271.087 721,987 +249 7.52% 195,721,390
2014-02-13 2014-02-11 265.309 721,738 -2,492 7.52% 191,483,646
2014-02-12 2014-02-10 259.050 724,230 -2,991 7.55% 187,611,435
2014-02-11 2014-02-07 257.124 727,221 +748 7.58% 186,985,611
2014-02-10 2014-02-06 256.642 726,473 +83 7.57% 186,443,482
2014-02-07 2014-02-05 257.605 726,390 -1,080 7.57% 187,121,701
2014-02-06 2014-02-04 255.679 727,470 -6,812 7.58% 185,998,794
2014-02-05 2014-01-30 257.605 734,282 -166 7.65% 189,154,720
2014-02-04 2014-01-28 255.679 734,448 -3,323 7.65% 187,782,922
2014-01-29 2014-01-27 252.790 737,771 +1,246 7.69% 186,501,102
2014-01-28 2014-01-24 255.197 736,525 -1,329 7.68% 187,959,327
2014-01-27 2014-01-23 260.976 737,854 -2,243 7.69% 192,561,846
2014-01-24 2014-01-22 250.382 740,097 -249 7.70% 185,307,291
2014-01-23 2014-01-21 250.864 740,346 +1,412 7.70% 185,726,116
2014-01-22 2014-01-20 257.124 738,934 -2,326 7.68% 189,997,298
2014-01-21 2014-01-17 256.160 741,260 -21,350 7.71% 189,881,527
2014-01-20 2014-01-16 245.567 762,610 +3,572 7.93% 187,272,147
2014-01-17 2014-01-15 287.940 759,038 +13,375 7.89% 218,557,252
2014-01-16 2014-01-14 276.865 745,663 +1,662 7.75% 206,448,132
2014-01-15 2014-01-13 259.050 744,001 +664 7.74% 192,733,103
2014-01-14 2014-01-10 249.901 743,337 +2,160 7.73% 185,760,609
2014-01-13 2014-01-09 251.827 741,177 +5,234 7.69% 186,648,344
2014-01-10 2014-01-08 254.234 735,943 +1,412 7.64% 187,102,082
2014-01-09 2014-01-07 247.975 734,531 +914 7.62% 182,145,261
2014-01-08 2014-01-06 254.234 733,617 -2,492 7.61% 186,510,733
2014-01-07 2014-01-03 248.456 736,109 -167 7.64% 182,891,006
2014-01-06 2014-01-02 252.790 736,276 +1,994 7.64% 186,123,181
2014-01-03 2013-12-31 247.975 734,282 -748 7.62% 182,083,516
2014-01-02 2013-12-27 247.975 735,030 -20,789 7.63% 182,269,001
2013-12-30 2013-12-24 250.864 755,819 -166 7.84% 189,607,734
2013-12-27 2013-12-20 246.049 755,985 +1,766 7.84% 186,009,274
2013-12-23 2013-12-19 251.827 754,219 +166 7.83% 189,932,671
2013-12-20 2013-12-18 247.975 754,053 +2,160 7.82% 186,986,228
2013-12-19 2013-12-17 246.049 751,893 +1,163 7.77% 185,002,442
2013-12-18 2013-12-16 244.123 750,730 +3,489 7.76% 183,270,367
2013-12-17 2013-12-13 243.160 747,241 +11,381 7.72% 181,699,022
2013-12-16 2013-12-12 238.104 735,860 +1,412 7.61% 175,211,259
2013-12-13 2013-12-11 246.530 734,448 -7,763 7.59% 181,063,759
2013-12-12 2013-12-10 253.271 742,211 +1,225 7.67% 187,980,867
2013-12-11 2013-12-09 256.642 740,986 -27,995 7.66% 190,168,128
2013-12-10 2013-12-06 260.013 768,981 +6,267 7.95% 199,944,696
2013-12-09 2013-12-05 260.013 762,714 +4,569 7.88% 198,315,197
2013-12-06 2013-12-04 260.013 758,145 +4,819 7.84% 197,127,200
2013-12-05 2013-12-03 261.457 753,326 +12,270 7.79% 196,962,390
2013-12-04 2013-12-02 260.013 741,056 +1,246 7.66% 192,683,846
2013-12-03 2013-11-29 260.494 739,810 +415 7.65% 192,716,092
2013-12-02 2013-11-28 261.939 739,395 +9,740 7.64% 193,676,054
2013-11-29 2013-11-27 262.420 729,655 +1,413 7.54% 191,476,105
2013-11-28 2013-11-26 261.457 728,242 +9,719 7.53% 190,404,001
2013-11-27 2013-11-25 264.346 718,523 +2,077 7.43% 189,938,733
2013-11-26 2013-11-22 264.346 716,446 +83 7.40% 189,389,687
2013-11-25 2013-11-21 261.939 716,363 +7,310 7.40% 187,643,085
2013-11-21 2013-11-19 267.717 709,053 -3,406 7.33% 189,825,262
2013-11-20 2013-11-18 266.754 712,459 +1,163 7.37% 190,051,001
2013-11-19 2013-11-15 267.235 711,296 -249 7.35% 190,083,258
2013-11-18 2013-11-14 268.680 711,545 -6,064 7.36% 191,177,637
2013-11-15 2013-11-13 256.160 717,609 +482 7.42% 183,823,075
2013-11-14 2013-11-12 256.160 717,127 +166 7.41% 183,699,606
2013-11-13 2013-11-11 253.753 716,961 +249 7.41% 181,930,983
2013-11-12 2013-11-08 257.124 716,712 -2,326 7.41% 184,283,500
2013-11-11 2013-11-07 259.531 719,038 +665 7.43% 186,612,670
2013-11-08 2013-11-06 264.346 718,373 -1,246 7.43% 189,899,081
2013-11-07 2013-11-05 260.013 719,619 +3,821 7.44% 187,109,957
2013-11-06 2013-11-04 258.568 715,798 +1,869 7.40% 185,082,469
2013-11-05 2013-11-01 251.827 713,929 +1,313 7.38% 179,786,563
2013-11-04 2013-10-31 234.734 712,616 +1,329 7.36% 167,274,873
2013-11-01 2013-10-30 228.715 711,287 +1,329 7.35% 162,681,811
2013-10-31 2013-10-29 229.196 709,958 -4,893 7.34% 162,719,698
2013-10-30 2013-10-28 229.437 714,851 +249 7.39% 164,013,257
2013-10-29 2013-10-25 225.103 714,602 +4,486 7.38% 160,859,369
2013-10-28 2013-10-24 227.511 710,116 +955 7.34% 161,559,176
2013-10-25 2013-10-23 225.585 709,161 -83 7.33% 159,976,046
2013-10-24 2013-10-22 227.992 709,244 +250 7.33% 161,702,291
2013-10-23 2013-10-21 226.548 708,994 +415 7.33% 160,621,141
2013-10-21 2013-10-17 225.826 708,579 +1,246 7.32% 160,015,347
2013-10-18 2013-10-16 220.529 707,333 +415 7.31% 155,987,543
2013-10-17 2013-10-15 222.696 706,918 -664 7.29% 157,427,753
2013-10-11 2013-10-09 218.844 707,582 +1,163 7.29% 154,849,990
2013-10-10 2013-10-08 220.770 706,419 -10,634 7.28% 155,956,051
2013-10-09 2013-10-07 219.807 717,053 -2,076 7.39% 157,613,189
2013-10-08 2013-10-04 214.992 719,129 +830 7.41% 154,606,869
2013-10-07 2013-10-03 208.492 718,299 -1,163 7.40% 149,759,257
2013-10-04 2013-10-02 207.529 719,462 +250 7.42% 149,308,884
2013-10-03 2013-09-30 206.806 719,212 +1,080 7.41% 148,737,546
2013-10-02 2013-09-27 206.566 718,132 +2,076 7.40% 148,341,303
2013-09-30 2013-09-26 205.843 716,056 +831 7.38% 147,395,297
2013-09-27 2013-09-25 204.639 715,225 +11,713 7.37% 146,363,281
2013-09-26 2013-09-24 204.639 703,512 +83 7.25% 143,966,338
2013-09-25 2013-09-23 205.121 703,429 +167 7.25% 144,288,057
2013-09-24 2013-09-19 205.843 703,262 +415 7.25% 144,761,738
2013-09-23 2013-09-18 204.158 702,847 +415 7.24% 143,491,829
2013-09-18 2013-09-16 204.639 702,432 +748 7.24% 143,745,328
2013-09-17 2013-09-13 204.880 701,684 +498 7.23% 143,761,189
2013-09-13 2013-09-11 204.875 701,186 +4,514 7.23% 143,655,187
2013-09-12 2013-09-10 208.749 696,672 -165 7.22% 145,429,776
2013-09-11 2013-09-09 213.108 696,837 +743 7.22% 148,501,755
2013-09-10 2013-09-06 203.906 696,094 +826 7.22% 141,937,677
2013-09-09 2013-09-05 203.906 695,268 +248 7.21% 141,769,251
2013-09-06 2013-09-04 203.422 695,020 +660 7.17% 141,382,058
2013-09-05 2013-09-03 203.422 694,360 -1,073 7.16% 141,247,800
2013-09-04 2013-09-02 201.969 695,433 -49,140 7.17% 140,455,599
2013-09-03 2013-08-30 194.219 744,573 +8,672 7.68% 144,610,346
2013-09-02 2013-08-29 192.524 735,901 +8,424 7.59% 141,678,592
2013-08-30 2013-08-28 196.883 727,477 +8,548 7.50% 143,227,867
2013-08-29 2013-08-27 198.094 718,929 -496 7.42% 142,415,421
2013-08-28 2013-08-26 199.305 719,425 +826 7.42% 143,384,786
2013-08-27 2013-08-23 199.063 718,599 +1,239 7.41% 143,046,138
2013-08-26 2013-08-22 201.000 717,360 +1,239 7.40% 144,189,276
2013-08-23 2013-08-21 195.188 716,121 -1,817 7.39% 139,778,110
2013-08-22 2013-08-20 195.188 717,938 -166 7.40% 140,132,766
2013-08-21 2013-08-19 197.610 718,104 +826 7.41% 141,904,189
2013-08-20 2013-08-16 198.578 717,278 -413 7.40% 142,435,772
2013-08-19 2013-08-15 200.516 717,691 -495 7.40% 143,908,203
2013-08-16 2013-08-13 202.937 718,186 +248 7.41% 145,746,678
2013-08-15 2013-08-12 205.843 717,938 +2,725 7.40% 147,782,694
2013-08-13 2013-08-09 205.601 715,213 +248 7.38% 147,048,569
2013-08-12 2013-08-08 202.211 714,965 +2,560 7.37% 144,573,591
2013-08-09 2013-08-07 203.422 712,405 +165 7.35% 144,918,542
2013-08-08 2013-08-06 198.820 712,240 +330 7.35% 141,607,818
2013-08-07 2013-08-05 196.641 711,910 -247 7.34% 139,990,587
2013-08-05 2013-08-01 198.578 712,157 +4,377 7.35% 141,418,853
2013-08-02 2013-07-31 193.493 707,780 +661 7.30% 136,950,234
2013-08-01 2013-07-30 192.766 707,119 +1,156 7.29% 136,308,609
2013-07-31 2013-07-29 194.461 705,963 +82 7.28% 137,282,506
2013-07-30 2013-07-26 190.829 705,881 +83 7.27% 134,702,427
2013-07-29 2013-07-25 191.555 705,798 +330 7.27% 135,199,355
2013-07-26 2013-07-24 193.250 705,468 -2,064 7.27% 136,332,037
2013-07-25 2013-07-23 193.493 707,532 +13,547 7.29% 136,902,248
2013-07-23 2013-07-19 176.783 693,985 +661 7.15% 122,684,771
2013-07-22 2013-07-18 181.384 693,324 +661 7.14% 125,758,041
2013-07-19 2013-07-17 182.595 692,663 +743 7.14% 126,476,852
2013-07-17 2013-07-15 185.501 691,920 +9,910 7.13% 128,351,919
2013-07-16 2013-07-12 184.290 682,010 -413 7.03% 125,687,796
2013-07-15 2013-07-11 183.079 682,423 +232 7.03% 124,937,601
2013-07-11 2013-07-09 186.470 682,191 +908 7.03% 127,207,999
2013-07-10 2013-07-08 187.196 681,283 -6,277 7.02% 127,533,641
2013-07-08 2013-07-04 192.040 687,560 +248 7.09% 132,038,780
2013-07-05 2013-07-03 183.079 687,312 +83 7.08% 125,832,676
2013-07-04 2013-07-02 185.743 687,229 +495 7.08% 127,648,158
2013-07-03 2013-06-28 186.712 686,734 +2,478 7.07% 128,221,437
2013-07-02 2013-06-27 181.626 684,256 +991 7.04% 124,278,954
2013-06-28 2013-06-26 177.994 683,265 +2,147 7.03% 121,616,983
2013-06-27 2013-06-25 173.393 681,118 -10,720 7.01% 118,100,869
2013-06-26 2013-06-24 170.729 691,838 +1,404 7.12% 118,116,683
2013-06-25 2013-06-21 185.743 690,434 +579 7.11% 128,243,466
2013-06-24 2013-06-20 188.165 689,855 +165 7.10% 129,806,532
2013-06-21 2013-06-19 189.376 689,690 +7,433 7.10% 130,610,591
2013-06-20 2013-06-18 191.797 682,257 +1,982 7.02% 130,855,172
2013-06-19 2013-06-17 188.891 680,275 +1,486 7.00% 128,498,135
2013-06-18 2013-06-14 188.407 678,789 +826 6.99% 127,888,680
2013-06-17 2013-06-13 185.259 677,963 +248 6.98% 125,598,699
2013-06-14 2013-06-11 187.438 677,715 +661 6.98% 127,029,846
2013-06-13 2013-06-10 192.766 677,054 +1,321 6.97% 130,513,095
2013-06-11 2013-06-07 191.071 675,733 +4,707 6.96% 129,112,962
2013-06-10 2013-06-06 203.422 671,026 -38,250 6.91% 136,501,161
2013-06-07 2013-06-05 190.102 709,276 +826 7.30% 134,834,998
2013-06-06 2013-06-04 179.689 708,450 +12,306 7.29% 127,300,709
2013-06-05 2013-06-03 159.105 696,144 +2,312 7.17% 110,759,801
2013-06-04 2013-05-31 158.863 693,832 +2,560 7.14% 110,223,926
2013-06-03 2013-05-30 159.347 691,272 +15,279 7.12% 110,152,047
2013-05-31 2013-05-29 156.683 675,993 +2,643 6.96% 105,916,639
2013-05-30 2013-05-28 156.199 673,350 +4,212 6.93% 105,176,397
2013-05-29 2013-05-27 156.441 669,138 +1,734 6.89% 104,680,533
2013-05-28 2013-05-24 155.472 667,404 +1,239 6.87% 103,762,767
2013-05-27 2013-05-23 154.988 666,165 -248 6.86% 103,247,489
2013-05-24 2013-05-22 156.199 666,413 +165 6.86% 104,092,847
2013-05-23 2013-05-21 155.714 666,248 +909 6.86% 103,744,386
2013-05-22 2013-05-20 157.410 665,339 +660 6.85% 104,730,710
2013-05-21 2013-05-16 157.410 664,679 +1,074 6.84% 104,626,820
2013-05-20 2013-05-15 159.831 663,605 +1,569 6.83% 106,064,805
2013-05-15 2013-05-13 155.957 662,036 +496 6.82% 103,248,841
2013-05-14 2013-05-10 155.714 661,540 +2,642 6.80% 103,011,282
2013-05-10 2013-05-08 157.410 658,898 -19,242 6.77% 103,716,836
2013-05-08 2013-05-06 156.925 678,140 +17,095 6.97% 106,417,262
2013-05-07 2013-05-03 157.410 661,045 +3,551 6.79% 104,054,794
2013-05-06 2013-05-02 156.199 657,494 +909 6.75% 102,699,711
2013-05-03 2013-04-30 157.410 656,585 +1,073 6.74% 103,352,747
2013-05-02 2013-04-29 155.472 655,512 -5,698 6.73% 101,913,892
2013-04-30 2013-04-26 157.410 661,210 +661 6.79% 104,080,766
2013-04-29 2013-04-25 158.620 660,549 +825 6.78% 104,776,540
2013-04-26 2013-04-24 159.831 659,724 +3,717 6.77% 105,444,500
2013-04-25 2013-04-23 152.082 656,007 +3,138 6.73% 99,766,751
2013-04-24 2013-04-22 151.598 652,869 -1,734 6.70% 98,973,310
2013-04-23 2013-04-19 153.051 654,603 +1,486 6.72% 100,187,325
2013-04-22 2013-04-18 152.566 653,117 +413 6.70% 99,643,563
2013-04-19 2013-04-17 148.934 652,704 +2,065 6.70% 97,209,588
2013-04-18 2013-04-16 150.387 650,639 +3,304 6.67% 97,847,426
2013-04-17 2013-04-15 149.670 647,335 +165 6.64% 96,886,702
2013-04-16 2013-04-12 154.309 647,170 +5,278 6.64% 99,864,254
2013-04-15 2013-04-11 154.309 641,892 +492 6.64% 99,049,810
2013-04-12 2013-04-10 154.797 641,400 +246 6.63% 99,287,099
2013-04-11 2013-04-09 153.821 641,154 +573 6.63% 98,622,842
2013-04-10 2013-04-08 153.821 640,581 +983 6.62% 98,534,703
2013-04-09 2013-04-05 152.356 639,598 -2,457 6.61% 97,446,511
2013-04-05 2013-04-02 160.657 642,055 +5,815 6.63% 103,150,832
2013-04-03 2013-03-28 170.912 636,240 +3,850 6.57% 108,741,074
2013-04-02 2013-03-27 172.133 632,390 +2,048 6.53% 108,855,084
2013-03-28 2013-03-26 170.912 630,342 +3,277 6.51% 107,733,034
2013-03-27 2013-03-25 170.912 627,065 +573 6.48% 107,172,956
2013-03-25 2013-03-21 168.715 626,492 +1,311 6.47% 105,698,344
2013-03-22 2013-03-20 169.447 625,181 +3,440 6.46% 105,935,092
2013-03-21 2013-03-19 167.982 621,741 +410 6.42% 104,441,368
2013-03-20 2013-03-18 166.761 621,331 +1,556 6.42% 103,613,975
2013-03-19 2013-03-15 170.424 619,775 +4,096 6.40% 105,624,358
2013-03-18 2013-03-14 167.250 615,679 +819 6.36% 102,972,088
2013-03-15 2013-03-13 163.343 614,860 +1,229 6.35% 100,433,123
2013-03-14 2013-03-12 165.785 613,631 +409 6.34% 101,730,616
2013-03-13 2013-03-11 166.273 613,222 +95 6.33% 101,962,258
2013-03-11 2013-03-07 167.738 613,127 +164 6.33% 102,844,669
2013-03-08 2013-03-06 167.982 612,963 +410 6.33% 102,966,821
2013-03-07 2013-03-05 169.447 612,553 +655 6.33% 103,795,314
2013-03-06 2013-03-04 169.203 611,898 +2,703 6.32% 103,534,926
2013-03-04 2013-02-28 163.099 609,195 +2,130 6.29% 99,359,043
2013-03-01 2013-02-27 159.925 607,065 +164 6.27% 97,084,769
2013-02-28 2013-02-26 160.413 606,901 +4,259 6.27% 97,354,903
2013-02-27 2013-02-25 168.226 602,642 +1,720 6.22% 101,380,219
2013-02-26 2013-02-22 168.470 600,922 +656 6.21% 101,237,591
2013-02-25 2013-02-21 171.645 600,266 +1,743 6.20% 103,032,367
2013-02-22 2013-02-20 172.133 598,523 +3,358 6.18% 103,025,461
2013-02-19 2013-02-15 166.761 595,165 +311 6.14% 99,250,498
2013-02-18 2013-02-14 166.273 594,854 -14,048 6.13% 98,908,156
2013-02-15 2013-02-08 166.761 608,902 +2,130 6.28% 101,541,298
2013-02-14 2013-02-07 167.250 606,772 +2,048 6.26% 101,482,396
2013-02-08 2013-02-06 168.226 604,724 +82 6.24% 101,730,466
2013-02-07 2013-02-05 166.029 604,642 +1,638 6.23% 100,388,007
2013-02-06 2013-02-04 167.982 603,004 +1,966 6.22% 101,293,887
2013-02-05 2013-02-01 164.808 601,038 +4,628 6.20% 99,055,891
2013-02-04 2013-01-31 162.611 596,410 +20 6.15% 96,982,584
2013-02-01 2013-01-30 162.611 596,390 +164 6.15% 96,979,332
2013-01-31 2013-01-29 164.076 596,226 +8,951 6.15% 97,826,111
2013-01-30 2013-01-28 162.855 587,275 +8,028 6.05% 95,640,526
2013-01-29 2013-01-25 154.309 579,247 -2,867 5.97% 89,383,114
2013-01-28 2013-01-24 159.192 582,114 +163 6.00% 92,668,098
2013-01-25 2013-01-23 161.146 581,951 +820 6.00% 93,778,863
2013-01-24 2013-01-22 160.169 581,131 +1,228 5.99% 93,079,167
2013-01-23 2013-01-21 158.460 579,903 +1,049 5.98% 91,891,356
2013-01-22 2013-01-18 159.681 578,854 +5,652 5.97% 92,431,797
2013-01-21 2013-01-17 155.774 573,202 +1,597 5.91% 89,290,033
2013-01-18 2013-01-16 157.239 571,605 +410 5.89% 89,878,640
2013-01-17 2013-01-15 161.146 571,195 +1,228 5.88% 92,045,580
2013-01-16 2013-01-14 161.390 569,967 -2,195 5.87% 91,986,857
2013-01-15 2013-01-11 157.972 572,162 +819 5.89% 90,385,320
2013-01-14 2013-01-10 160.657 571,343 +1,147 5.89% 91,790,432
2013-01-11 2013-01-09 161.146 570,196 +4,915 5.87% 91,884,596
2013-01-10 2013-01-08 156.507 565,281 +164 5.82% 88,470,203
2013-01-09 2013-01-07 153.821 565,117 +6,389 5.82% 86,926,767
2013-01-08 2013-01-04 145.031 558,728 +1,556 5.76% 81,032,920
2013-01-07 2013-01-03 147.473 557,172 +1,065 5.74% 82,167,643
2013-01-04 2013-01-02 146.984 556,107 +2,621 5.73% 81,739,026
2013-01-03 2012-12-31 143.810 553,486 +1,639 5.70% 79,596,971
2013-01-02 2012-12-27 145.764 551,847 +901 5.69% 80,439,178
2012-12-28 2012-12-24 146.496 550,946 +82 5.68% 80,711,402
2012-12-27 2012-12-20 146.984 550,864 +491 5.68% 80,968,387
2012-12-21 2012-12-19 147.473 550,373 +1,638 5.67% 81,164,976
2012-12-20 2012-12-18 147.473 548,735 -82 5.65% 80,923,416
2012-12-19 2012-12-17 146.496 548,817 +1,557 5.65% 80,399,512
2012-12-18 2012-12-14 147.717 547,260 +737 5.64% 80,839,513
2012-12-17 2012-12-13 145.519 546,523 +901 5.63% 79,529,694
2012-12-14 2012-12-12 144.054 545,622 +410 5.62% 78,599,266
2012-12-13 2012-12-11 142.834 545,212 +983 5.62% 77,874,609
2012-12-12 2012-12-10 145.519 544,229 +901 5.61% 79,195,872
2012-12-11 2012-12-07 146.740 543,328 +983 5.60% 79,728,054
2012-12-10 2012-12-06 143.566 542,345 +245 5.59% 77,862,362
2012-12-07 2012-12-05 144.299 542,100 +799 5.59% 78,224,266
2012-12-05 2012-12-03 140.392 541,301 -491 5.58% 75,994,346
2012-12-04 2012-11-30 144.543 541,792 +409 5.58% 78,312,106
2012-12-03 2012-11-29 144.543 541,383 +3,768 5.58% 78,252,988
2012-11-30 2012-11-28 146.984 537,615 +15,318 5.54% 79,020,992
2012-11-29 2012-11-27 129.893 522,297 +328 5.38% 67,842,801
2012-11-28 2012-11-26 126.963 521,969 -901 5.38% 66,270,868
2012-11-27 2012-11-23 123.057 522,870 -410 5.39% 64,342,639
2012-11-23 2012-11-21 119.150 523,280 +573 5.39% 62,348,867
2012-11-22 2012-11-20 119.638 522,707 +1,475 5.39% 62,535,842
2012-11-21 2012-11-19 118.173 521,232 +327 5.37% 61,595,791
2012-11-20 2012-11-16 115.244 520,905 +492 5.37% 60,030,938
2012-11-19 2012-11-15 112.558 520,413 +328 5.36% 58,576,534
2012-11-16 2012-11-14 114.023 520,085 +573 5.36% 59,301,519
2012-11-15 2012-11-13 107.919 519,512 +410 5.35% 56,065,082
2012-11-06 2012-11-02 109.628 519,102 +245 5.35% 56,908,043
2012-11-05 2012-11-01 109.872 518,857 +574 5.35% 57,007,868
2012-11-02 2012-10-31 109.872 518,283 +245 5.34% 56,944,802
2012-11-01 2012-10-30 104.989 518,038 +410 5.34% 54,388,199
2012-10-31 2012-10-29 104.989 517,628 +410 5.33% 54,345,154
2012-10-30 2012-10-26 107.186 517,218 +1,228 5.33% 55,438,664
2012-10-29 2012-10-25 109.872 515,990 +574 5.32% 56,692,865
2012-10-25 2012-10-22 113.534 515,416 +491 5.31% 58,517,459
2012-10-24 2012-10-19 113.534 514,925 -205 5.31% 58,461,713
2012-10-22 2012-10-18 113.779 515,130 -737 5.31% 58,610,762
2012-10-19 2012-10-17 112.802 515,867 +410 5.31% 58,190,800
2012-10-18 2012-10-16 113.046 515,457 +409 5.31% 58,270,405
2012-10-17 2012-10-15 112.802 515,048 -819 5.31% 58,098,415
2012-10-16 2012-10-12 112.558 515,867 +492 5.31% 58,064,846
2012-10-12 2012-10-10 112.069 515,375 +1,310 5.31% 57,757,800
2012-10-05 2012-10-03 109.628 514,065 +1,229 5.30% 56,355,847
2012-10-03 2012-09-27 108.407 512,836 +983 5.28% 55,595,044
2012-09-27 2012-09-25 109.872 511,853 +655 5.27% 56,238,325
2012-09-26 2012-09-24 110.360 511,198 +737 5.26% 56,415,987
2012-09-25 2012-09-21 110.116 510,461 +246 5.25% 56,210,017
2012-09-24 2012-09-20 108.407 510,215 +655 5.25% 55,310,909
2012-09-21 2012-09-19 107.430 509,560 +246 5.24% 54,742,246
2012-09-20 2012-09-18 104.256 509,314 -19,086 5.24% 53,099,214
2012-09-19 2012-09-17 108.665 528,400 +410 5.43% 57,418,721
2012-09-18 2012-09-14 110.147 527,990 +6,405 5.42% 58,156,543
2012-09-17 2012-09-13 110.147 521,585 +1,036 5.41% 57,451,051
2012-09-14 2012-09-12 109.159 520,549 -19,355 5.40% 56,822,706
2012-09-13 2012-09-11 104.220 539,904 -242 5.60% 56,268,718
2012-09-12 2012-09-10 102.491 540,146 +20,812 5.60% 55,360,154
2012-09-11 2012-09-07 97.799 519,334 +9,313 5.39% 50,790,205
2012-09-10 2012-09-06 98.293 510,021 -2,025 5.29% 50,131,322
2012-09-07 2012-09-05 99.034 512,046 +10,042 5.31% 50,709,739
2012-09-06 2012-09-04 97.799 502,004 +7,775 5.21% 49,095,353
2012-09-05 2012-09-03 94.835 494,229 +405 5.13% 46,870,272
2012-09-04 2012-08-31 95.823 493,824 +728 5.12% 47,319,696
2012-09-03 2012-08-30 93.600 493,096 +867 5.12% 46,153,933
2012-08-30 2012-08-28 95.576 492,229 +1,620 5.11% 47,045,294
2012-08-29 2012-08-27 96.564 490,609 +324 5.09% 47,375,117
2012-08-28 2012-08-24 94.588 490,285 +566 5.09% 46,375,159
2012-08-27 2012-08-23 93.847 489,719 +1,377 5.08% 45,958,789
2012-08-24 2012-08-22 92.859 488,342 +834 5.07% 45,347,145
2012-08-23 2012-08-21 92.119 487,508 +1,944 5.06% 44,908,506
2012-08-20 2012-08-16 91.131 485,564 +486 5.04% 44,249,755
2012-08-17 2012-08-15 91.131 485,078 +810 5.03% 44,205,466
2012-08-14 2012-08-10 90.637 484,268 +809 5.03% 43,892,454
2012-08-13 2012-08-09 90.637 483,459 +486 5.02% 43,819,129
2012-08-09 2012-08-07 90.390 482,973 -810 5.01% 43,655,801
2012-08-03 2012-08-01 85.203 483,783 -182,291 4.93% 41,219,975
2012-08-01 2012-07-30 86.932 666,074 -41 6.78% 57,903,281
2012-07-19 2012-07-17 87.673 666,115 -81 6.78% 58,400,369
2012-07-13 2012-07-11 87.179 666,196 -1,215 6.78% 58,078,415
2012-07-10 2012-07-06 90.884 667,411 +324 6.80% 60,656,760
2012-07-09 2012-07-05 90.390 667,087 +11,824 6.79% 60,297,817
2012-07-06 2012-07-04 88.661 655,263 +97 6.67% 58,096,253
2012-07-05 2012-07-03 91.378 655,166 +1,296 6.67% 59,867,497
2012-07-04 2012-06-29 88.661 653,870 +4,049 6.66% 57,972,748
2012-07-03 2012-06-28 87.179 649,821 +91,834 6.62% 56,650,856
2012-06-29 2012-06-27 85.203 557,987 +50,614 5.68% 47,542,411
2012-06-28 2012-06-26 83.969 507,373 +12,067 5.17% 42,603,404
2012-06-25 2012-06-21 81.993 495,306 -96,937 4.99% 40,611,563
2012-06-22 2012-06-20 79.029 592,243 +1,377 5.97% 46,804,536
2012-06-21 2012-06-19 79.770 590,866 +3,725 5.96% 47,133,485
2012-06-20 2012-06-18 77.054 587,141 +6,155 5.92% 45,241,295
2012-06-19 2012-06-15 76.560 580,986 +22,594 5.86% 44,480,062
2012-06-14 2012-06-12 76.560 558,392 +81 5.63% 42,750,275
2012-06-13 2012-06-11 74.337 558,311 +1,458 5.63% 41,503,116
2012-06-06 2012-06-04 73.843 556,853 +7,531 5.61% 41,119,685
2012-06-04 2012-05-31 74.831 549,322 -81 5.54% 41,106,230
2012-06-01 2012-05-30 74.584 549,403 +11,257 5.54% 40,976,607
2012-05-30 2012-05-28 75.325 538,146 +567 5.42% 40,535,729
2012-05-24 2012-05-22 77.054 537,579 +809 5.42% 41,422,367
2012-05-18 2012-05-16 77.794 536,770 +20,246 5.41% 41,757,724
2012-05-11 2012-05-09 79.029 516,524 -58,874 5.17% 40,820,518
2012-05-09 2012-05-07 79.029 575,398 +1,376 5.76% 45,473,288
2012-05-08 2012-05-04 78.288 574,022 +1,215 5.75% 44,939,251
2012-05-07 2012-05-03 77.794 572,807 +5,669 5.73% 44,561,202
2012-05-03 2012-04-30 78.288 567,138 +810 5.68% 44,400,313
2012-05-02 2012-04-27 76.560 566,328 -324 5.67% 43,357,852
2012-04-26 2012-04-24 75.078 566,652 +2,186 5.67% 42,542,993
2012-04-25 2012-04-23 74.090 564,466 +6,722 5.65% 41,821,256
2012-04-24 2012-04-20 73.843 557,744 +3,077 5.58% 41,185,479
2012-04-23 2012-04-19 74.090 554,667 +3,321 5.55% 41,095,248
2012-04-20 2012-04-18 73.843 551,346 +4,292 5.52% 40,713,032
2012-04-19 2012-04-17 72.855 547,054 +3,968 5.48% 39,855,682
2012-04-18 2012-04-16 75.346 543,086 +1,620 5.44% 40,919,199
2012-04-17 2012-04-13 76.099 541,466 +13,404 5.42% 41,205,111
2012-04-13 2012-04-11 73.588 528,062 +637 5.38% 38,858,837
2012-04-10 2012-04-03 74.843 527,425 +1,194 5.37% 39,474,282
2012-04-03 2012-03-30 75.346 526,231 +6,132 5.36% 39,649,247
2012-04-02 2012-03-29 75.597 520,099 +9,397 5.30% 39,317,852
2012-03-30 2012-03-28 75.346 510,702 +3,742 5.20% 38,479,204
2012-03-29 2012-03-27 75.346 506,960 +3,823 5.16% 38,197,260
2012-03-28 2012-03-26 74.843 503,137 +5,972 5.12% 37,656,486
2012-03-23 2012-03-21 72.081 497,165 -318 5.06% 35,836,015
2012-03-22 2012-03-20 72.081 497,483 -80 5.06% 35,858,937
2012-03-15 2012-03-13 72.583 497,563 +796 5.07% 36,114,631
2012-03-09 2012-03-07 71.830 496,767 +956 5.06% 35,682,563
2012-03-07 2012-03-05 72.081 495,811 -2,548 5.05% 35,738,418
2012-03-02 2012-02-29 72.834 498,359 +2,389 5.07% 36,297,571
2012-02-27 2012-02-23 73.336 495,970 +398 5.05% 36,372,699
2012-02-17 2012-02-15 75.095 495,572 +876 5.05% 37,214,759
2012-02-16 2012-02-14 75.848 494,696 +557 5.04% 37,521,709
2012-02-14 2012-02-10 74.843 494,139 +1,912 5.02% 36,983,045
2012-02-13 2012-02-09 74.341 492,227 +876 5.00% 36,592,696
2012-02-10 2012-02-08 74.843 491,351 +637 4.99% 36,774,381
2012-02-09 2012-02-07 71.076 490,714 -24,288 4.98% 34,878,046
2012-02-06 2012-02-02 71.076 515,002 +1,035 5.23% 36,604,343
2012-02-01 2012-01-30 70.323 513,967 +79 5.22% 36,143,527
2012-01-26 2012-01-19 71.327 513,888 +1,275 5.22% 36,654,228
2012-01-19 2012-01-17 71.578 512,613 +955 5.21% 36,692,030
2012-01-18 2012-01-16 70.323 511,658 +637 5.20% 35,981,152
2012-01-17 2012-01-13 69.569 511,021 +5,017 5.19% 35,551,324
2012-01-13 2012-01-11 67.309 506,004 +2,548 5.14% 34,058,539
2012-01-12 2012-01-10 67.058 503,456 +5,176 5.11% 33,760,592
2012-01-11 2012-01-09 67.309 498,280 +1,115 5.06% 33,538,645
2012-01-10 2012-01-06 66.807 497,165 +797 5.05% 33,213,868
2012-01-09 2012-01-05 67.811 496,368 +796 5.04% 33,659,279
2012-01-06 2012-01-04 69.569 495,572 +1,513 5.03% 34,476,550
2012-01-04 2011-12-30 68.565 494,059 +2,070 5.02% 33,874,955
2012-01-03 2011-12-29 66.555 491,989 +399 5.00% 32,744,513
2011-12-30 2011-12-28 64.044 491,590 +955 4.99% 31,483,317
2011-12-20 2011-12-16 59.774 490,635 +4,858 4.98% 29,327,345
2011-12-19 2011-12-15 59.774 485,777 +2,548 4.93% 29,036,962
2011-12-16 2011-12-14 59.774 483,229 +1,593 4.91% 28,884,657
2011-12-15 2011-12-13 59.774 481,636 +1,592 4.89% 28,789,436
2011-12-14 2011-12-12 59.272 480,044 +3,982 4.88% 28,453,147
2011-12-01 2011-11-29 58.519 476,062 +1,593 4.83% 27,858,434
2011-11-24 2011-11-22 57.765 474,469 +1,194 4.82% 27,407,722
2011-11-14 2011-11-10 57.012 473,275 +797 4.81% 26,982,158
2011-11-08 2011-11-04 59.021 472,478 +796 4.80% 27,886,032
2011-11-07 2011-11-03 58.267 471,682 +478 4.79% 27,483,659
2011-11-04 2011-11-02 59.021 471,204 +398 4.79% 27,810,839
2011-11-02 2011-10-31 59.021 470,806 +1,991 4.78% 27,787,349
2011-11-01 2011-10-28 59.021 468,815 +1,194 4.76% 27,669,839
2011-10-31 2011-10-27 58.267 467,621 -1,194 4.75% 27,247,035
2011-10-27 2011-10-25 56.258 468,815 +637 4.76% 26,374,655
2011-10-26 2011-10-24 56.258 468,178 +1,672 4.75% 26,338,818
2011-10-25 2011-10-21 55.254 466,506 +239 4.74% 25,776,098
2011-10-24 2011-10-20 51.989 466,267 +80 4.74% 24,240,540
2011-10-20 2011-10-18 52.742 466,187 +3,026 4.73% 24,587,633
2011-10-19 2011-10-17 55.756 463,161 +2,548 4.70% 25,823,923
2011-10-18 2011-10-14 54.500 460,613 +796 4.68% 25,103,437
2011-10-14 2011-10-12 52.742 459,817 +80 4.67% 24,251,666
2011-10-13 2011-10-11 53.495 459,737 +2,070 4.67% 24,593,839
2011-10-12 2011-10-10 52.240 457,667 +1,832 4.65% 23,908,383
2011-10-11 2011-10-07 52.742 455,835 +2,150 4.63% 24,041,648
2011-10-10 2011-10-06 50.230 453,685 +3,185 4.61% 22,788,812
2011-10-07 2011-10-04 50.733 450,500 +797 4.58% 22,855,116
2011-09-27 2011-09-23 55.002 449,703 +238 4.57% 24,734,729
2011-09-26 2011-09-22 58.267 449,465 +5,336 4.56% 26,189,133
2011-09-21 2011-09-19 58.519 444,129 +796 4.51% 25,989,763
2011-09-19 2011-09-15 62.029 443,333 +9,797 4.50% 27,499,709
2011-09-05 2011-09-01 64.336 433,536 +1,248 4.49% 27,892,122
2011-09-01 2011-08-30 63.311 432,288 +624 4.48% 27,368,614
2011-08-30 2011-08-26 59.210 431,664 +859 4.47% 25,558,801
2011-08-26 2011-08-24 59.210 430,805 +1,170 4.47% 25,507,940
2011-08-24 2011-08-22 60.492 429,635 +3,121 4.45% 25,989,285
2011-08-23 2011-08-19 63.055 426,514 +1,561 4.42% 26,893,732
2011-08-19 2011-08-17 65.105 424,953 +624 4.40% 27,666,695
2011-08-18 2011-08-16 65.105 424,329 +1,014 4.40% 27,626,070
2011-08-12 2011-08-10 64.080 423,315 -234 4.36% 27,126,036
2011-08-11 2011-08-09 66.387 423,549 +3,121 4.37% 28,118,108
2011-08-10 2011-08-08 67.925 420,428 +4,214 4.33% 28,557,500
2011-08-09 2011-08-05 68.950 416,214 +312 4.29% 28,698,000
2011-08-08 2011-08-04 71.770 415,902 +546 4.29% 29,849,132
2011-08-05 2011-08-03 72.026 415,356 +2,497 4.28% 29,916,410
2011-08-03 2011-08-01 72.026 412,859 -4,604 4.26% 29,736,562
2011-08-02 2011-07-29 72.539 417,463 -50,718 4.30% 30,282,177
2011-07-28 2011-07-26 72.026 468,181 -3,667 4.83% 33,721,181
2011-07-27 2011-07-25 72.026 471,848 -936 4.87% 33,985,300
2011-07-21 2011-07-19 73.820 472,784 -85 4.87% 34,901,005
2011-07-18 2011-07-14 73.820 472,869 +78 4.88% 34,907,280
2011-07-15 2011-07-13 74.333 472,791 +1,248 4.87% 35,143,893
2011-07-14 2011-07-12 74.333 471,543 +44,476 4.86% 35,051,126
2011-07-13 2011-07-11 75.102 427,067 +2,185 4.40% 32,073,497
2011-07-08 2011-07-06 73.051 424,882 -1,951 4.38% 31,038,153
2011-07-05 2011-06-30 71.513 426,833 +312 4.40% 30,524,240
2011-06-29 2011-06-27 69.975 426,521 +6,242 4.40% 29,845,973
2011-06-27 2011-06-23 70.744 420,279 -44,710 4.26% 29,732,364
2011-06-24 2011-06-22 71.001 464,989 +44,710 4.71% 33,014,530
2011-06-20 2011-06-16 72.795 420,279 -61,798 4.26% 30,594,172
2011-06-17 2011-06-15 73.564 482,077 -3,433 4.89% 35,463,450
2011-06-16 2011-06-14 73.564 485,510 +2,653 4.92% 35,715,995
2011-06-15 2011-06-13 73.051 482,857 +9,047 4.89% 35,273,298
2011-06-14 2011-06-10 73.051 473,810 +1,560 4.80% 34,612,403
2011-06-13 2011-06-09 73.051 472,250 +2,419 4.79% 34,498,443
2011-06-10 2011-06-08 73.051 469,831 +16,464 4.76% 34,321,732
2011-06-09 2011-06-07 74.845 453,367 +1,560 4.59% 33,932,467
2011-06-08 2011-06-03 74.077 451,807 +234 4.56% 33,468,286
2011-06-07 2011-06-02 75.102 451,573 +391 4.56% 33,913,941
2011-06-03 2011-06-01 75.102 451,182 +1,872 4.55% 33,884,576
2011-06-02 2011-05-31 72.282 449,310 -41,978 4.53% 32,477,147
2011-06-01 2011-05-30 72.539 491,288 +7,880 4.96% 35,637,339
2011-05-30 2011-05-26 72.539 483,408 +781 4.88% 35,065,735
2011-05-27 2011-05-25 72.539 482,627 -781 4.87% 35,009,082
2011-05-26 2011-05-24 72.282 483,408 +3,121 4.88% 34,941,827
2011-05-25 2011-05-23 72.539 480,287 +937 4.85% 34,839,342
2011-05-24 2011-05-20 72.539 479,350 +4,135 4.84% 34,771,373
2011-05-19 2011-05-17 76.640 475,215 +8,115 4.80% 36,420,340
2011-05-18 2011-05-16 72.539 467,100 +6,554 4.71% 33,882,775
2011-05-17 2011-05-13 72.539 460,546 +12,485 4.65% 33,407,357
2011-05-16 2011-05-12 72.539 448,061 +3,979 4.52% 32,501,713
2011-05-13 2011-05-11 72.282 444,082 +1,717 4.48% 32,099,255
2011-05-12 2011-05-09 72.539 442,365 +234 4.46% 32,088,533
2011-05-11 2011-05-06 72.539 442,131 +9,909 4.39% 32,071,559
2011-05-09 2011-05-05 72.282 432,222 +78 4.29% 31,241,987
2011-05-06 2011-05-04 72.795 432,144 +1,327 4.29% 31,457,884
2011-05-05 2011-05-03 73.308 430,817 -154,182 4.28% 31,582,139
2011-05-04 2011-04-29 72.539 584,999 +85,284 5.81% 42,435,002
2011-05-03 2011-04-28 71.770 499,715 -1,249 4.96% 35,864,360
2011-04-29 2011-04-27 72.282 500,964 +2,419 4.98% 36,210,815
2011-04-28 2011-04-26 71.770 498,545 +8,583 4.95% 35,780,390
2011-04-27 2011-04-21 72.282 489,962 +1,014 4.87% 35,415,565
2011-04-26 2011-04-20 72.026 488,948 +1,171 4.86% 35,216,944
2011-04-21 2011-04-19 72.026 487,777 +2,653 4.85% 35,132,602
2011-04-20 2011-04-18 72.282 485,124 +61,095 4.82% 35,065,864
2011-04-19 2011-04-15 72.795 424,029 +2,263 4.21% 30,867,153
2011-04-18 2011-04-14 73.051 421,766 +390 4.19% 30,810,525
2011-04-15 2011-04-13 73.308 421,376 +5,618 4.19% 30,890,042
2011-04-14 2011-04-12 76.698 415,758 +5,852 4.13% 31,887,673
2011-04-13 2011-04-11 76.961 409,906 +11,269 4.07% 31,546,876
2011-04-12 2011-04-08 76.434 398,637 +1,002 4.07% 30,469,465
2011-04-11 2011-04-07 76.434 397,635 +2,656 4.06% 30,392,878
2011-04-08 2011-04-06 76.434 394,979 +3,718 4.03% 30,189,869
2011-04-07 2011-04-04 75.643 391,261 +2,352 4.00% 29,596,318
2011-04-06 2011-04-01 75.907 388,909 +5,615 3.97% 29,520,908
2011-04-04 2011-03-31 75.380 383,294 +4,174 3.92% 28,892,644
2011-04-01 2011-03-30 76.171 379,120 +4,325 3.87% 28,877,777
2011-03-31 2011-03-29 75.116 374,795 +20,792 3.83% 28,153,207
2011-03-30 2011-03-28 76.434 354,003 +3,794 3.62% 27,057,905
2011-03-25 2011-03-23 75.116 350,209 +911 3.58% 26,306,398
2011-03-08 2011-03-04 75.643 349,298 +834 3.57% 26,422,093
2011-03-02 2011-02-28 74.589 348,464 +380 3.56% 25,991,634
2011-02-10 2011-02-08 80.651 348,084 -547 3.56% 28,073,381
2011-02-08 2011-02-02 81.442 348,631 +1,139 3.56% 28,393,159
2011-02-01 2011-01-28 80.651 347,492 +1,593 3.55% 28,025,635
2011-01-31 2011-01-27 80.915 345,899 +607 3.53% 27,988,325
2011-01-28 2011-01-26 80.388 345,292 +456 3.53% 27,757,195
2011-01-25 2011-01-21 80.388 344,836 +5,918 3.52% 27,720,539
2011-01-24 2011-01-20 81.442 338,918 +7,057 3.46% 27,602,114
2011-01-21 2011-01-19 80.915 331,861 +4,705 3.39% 26,852,444
2011-01-20 2011-01-18 80.651 327,156 +9,941 3.34% 26,385,513
2011-01-19 2011-01-17 79.597 317,215 +7,740 3.24% 25,249,332
2011-01-18 2011-01-14 76.961 309,475 +10,320 3.16% 23,817,581
2011-01-17 2011-01-13 76.434 299,155 +2,580 3.06% 22,865,647
2011-01-14 2011-01-12 75.907 296,575 +8,954 3.03% 22,512,113
2011-01-12 2011-01-10 74.853 287,621 +1,897 2.94% 21,529,213
2011-01-11 2011-01-07 76.434 285,724 +1,821 2.92% 21,839,060
2011-01-10 2011-01-06 76.171 283,903 +2,960 2.90% 21,625,047
2011-01-07 2011-01-05 74.326 280,943 +6,146 2.87% 20,881,253
2011-01-06 2011-01-04 72.481 274,797 -152 2.81% 19,917,458
2011-01-05 2011-01-03 71.953 274,949 +3,643 2.81% 19,783,541
2011-01-04 2010-12-31 71.426 271,306 +1,897 2.77% 19,378,400
2011-01-03 2010-12-29 69.845 269,409 +379 2.75% 18,816,862
2010-12-29 2010-12-24 69.845 269,030 +2,732 2.75% 18,790,391
2010-12-23 2010-12-21 68.791 266,298 -152 2.72% 18,318,826
2010-12-21 2010-12-17 69.845 266,450 +152 2.72% 18,610,191
2010-12-17 2010-12-15 69.845 266,298 +531 2.72% 18,599,574
2010-12-09 2010-12-07 69.581 265,767 +2,352 2.72% 18,492,440
2010-12-08 2010-12-06 69.054 263,415 +683 2.69% 18,189,930
2010-12-07 2010-12-03 70.636 262,732 -379 2.68% 18,558,249
2010-12-03 2010-12-01 69.054 263,111 +1,518 2.69% 18,168,937
2010-12-02 2010-11-30 67.209 261,593 +531 2.67% 17,581,484
2010-12-01 2010-11-29 68.527 261,062 +3,035 2.67% 17,889,831
2010-11-29 2010-11-25 67.473 258,027 +152 2.64% 17,409,823
2010-11-25 2010-11-23 67.209 257,875 +2,276 2.63% 17,331,600
2010-11-23 2010-11-19 68.527 255,599 +456 2.61% 17,515,467
2010-11-22 2010-11-18 69.581 255,143 +4,173 2.61% 17,753,207
2010-11-17 2010-11-15 70.109 250,970 +8,727 2.56% 17,595,138
2010-11-16 2010-11-12 71.953 242,243 +23,295 2.47% 17,430,230
2010-11-12 2010-11-10 66.946 218,948 +304 2.23% 14,657,636
2010-11-11 2010-11-09 67.209 218,644 +8,607 2.23% 14,694,911
2010-11-05 2010-11-03 66.155 210,037 -10,080 2.14% 13,895,006
2010-11-03 2010-11-01 64.837 220,117 +151 2.25% 14,271,773
2010-11-02 2010-10-29 64.837 219,966 +5,756 2.24% 14,261,982
2010-11-01 2010-10-28 64.310 214,210 -3,187 2.19% 13,775,862
2010-10-29 2010-10-27 64.574 217,397 -2,125 2.22% 14,038,117
2010-10-27 2010-10-25 65.364 219,522 -835 2.29% 14,348,912
2010-10-25 2010-10-21 65.628 220,357 -5,843 2.30% 14,461,569
2010-10-22 2010-10-20 65.364 226,200 -758 2.36% 14,785,415
2010-10-18 2010-10-14 68.000 226,958 -456 2.37% 15,433,145
2010-10-15 2010-10-13 66.419 227,414 -76 2.37% 15,104,521
2010-10-14 2010-10-12 65.364 227,490 +380 2.37% 14,869,735
2010-10-13 2010-10-11 65.891 227,110 -3,453 2.37% 14,964,613
2010-10-12 2010-10-08 66.155 230,563 -2,656 2.40% 15,252,905
2010-10-11 2010-10-07 64.310 233,219 +76 2.43% 14,998,333
2010-09-30 2010-09-28 64.047 233,143 +152 2.43% 14,931,997
2010-09-29 2010-09-27 64.310 232,991 -759 2.45% 14,983,670
2010-09-28 2010-09-24 63.256 233,750 +1,518 2.46% 14,786,047
2010-09-20 2010-09-16 63.256 232,232 +151 2.45% 14,690,025
2010-09-17 2010-09-15 66.446 232,081 -303 2.44% 15,420,816
2010-09-16 2010-09-14 66.984 232,384 +4,704 2.45% 15,565,977
2010-09-07 2010-09-03 65.639 227,680 +744 2.45% 14,944,642
2010-08-25 2010-08-23 71.557 226,936 +223 2.45% 16,238,872
2010-08-11 2010-08-09 73.709 226,713 +1,115 2.45% 16,710,821
2010-08-10 2010-08-06 74.247 225,598 +743 2.44% 16,750,013
2010-08-05 2010-08-03 73.171 224,855 +2,751 2.43% 16,452,893
2010-08-04 2010-08-02 73.978 222,104 +4,312 2.40% 16,430,845
2010-08-03 2010-07-30 71.019 217,792 +3,420 2.36% 15,467,377
2010-08-02 2010-07-29 72.095 214,372 +2,453 2.32% 15,455,166
2010-07-30 2010-07-28 70.212 211,919 +1,487 2.29% 14,879,256
2010-07-27 2010-07-23 70.212 210,432 +4,015 2.28% 14,774,851
2010-07-21 2010-07-19 67.522 206,417 +1,487 2.23% 13,937,664
2010-07-19 2010-07-15 66.715 204,930 -966 2.22% 13,671,874
2010-07-15 2010-07-13 66.715 205,896 +1,108 2.23% 13,736,320
2010-07-14 2010-07-12 67.253 204,788 +1,710 2.22% 13,772,581
2010-07-13 2010-07-09 67.253 203,078 -74 2.20% 13,657,578
2010-07-12 2010-07-08 66.177 203,152 +743 2.20% 13,443,954
2010-07-08 2010-07-06 69.136 202,409 +669 2.19% 13,993,739
2010-07-05 2010-06-30 66.446 201,740 +372 2.18% 13,404,783
2010-06-30 2010-06-28 68.867 201,368 +743 2.18% 13,867,598
2010-06-22 2010-06-18 66.715 200,625 -74 2.17% 13,384,666
2010-06-17 2010-06-14 65.908 200,699 -297 2.17% 13,227,632
2010-06-08 2010-06-04 68.329 200,996 +966 2.18% 13,733,839
2010-05-28 2010-05-26 64.832 200,030 +223 2.17% 12,968,298
2010-05-27 2010-05-25 63.218 199,807 +223 2.16% 12,631,339
2010-05-19 2010-05-17 67.791 199,584 +1,041 2.16% 13,529,978
2010-05-18 2010-05-14 69.674 198,543 +1,933 2.15% 13,833,280
2010-05-17 2010-05-13 70.212 196,610 +223 2.13% 13,804,381
2010-05-13 2010-05-11 69.674 196,387 -966 2.13% 13,683,063
2010-05-10 2010-05-06 69.674 197,353 +5,724 2.14% 13,750,368
2010-05-07 2010-05-05 71.019 191,629 -186 2.07% 13,609,306
2010-05-05 2010-05-03 75.592 191,815 +101,483 2.08% 14,499,723
2010-05-03 2010-04-29 76.668 90,332 -297 0.98% 6,925,598
2010-04-30 2010-04-28 78.013 90,629 -967 0.98% 7,070,270
2010-04-27 2010-04-23 76.937 91,596 -2,528 0.99% 7,047,147
2010-04-23 2010-04-21 79.089 94,124 +186 1.02% 7,444,208
2010-04-21 2010-04-19 78.551 93,938 +2,082 1.02% 7,378,957
2010-04-20 2010-04-16 82.049 91,856 +223 0.99% 7,536,647
2010-04-14 2010-04-12 108.800 91,633 +10,731 1.09% 9,969,689
2010-04-12 2010-04-08 109.102 80,902 +1,522 1.08% 8,826,604
2010-04-09 2010-04-07 110.614 79,380 +596 1.06% 8,780,502
2010-04-08 2010-04-01 108.196 78,784 -99 1.05% 8,524,094
2010-04-07 2010-03-31 107.894 78,883 -2,118 1.05% 8,510,965
2010-04-01 2010-03-30 109.707 81,001 +5,228 1.08% 8,886,366
2010-03-31 2010-03-29 93.387 75,773 +938 1.01% 7,076,201
2010-03-30 2010-03-26 86.738 74,835 -463 1.00% 6,491,033
2010-03-29 2010-03-25 87.342 75,298 -331 1.00% 6,576,707
2010-03-26 2010-03-24 89.156 75,629 -2,051 1.01% 6,742,758
2010-03-25 2010-03-23 87.040 77,680 +397 1.04% 6,761,280
2010-03-24 2010-03-22 87.342 77,283 +993 1.03% 6,750,081
2010-03-23 2010-03-19 86.436 76,290 -2,118 1.02% 6,594,181
2010-03-22 2010-03-18 84.925 78,408 +3,507 1.04% 6,658,768
2010-03-17 2010-03-15 77.671 74,901 -3,309 1.00% 5,817,655
2010-03-10 2010-03-08 78.276 78,210 +464 1.04% 6,121,942
2010-03-08 2010-03-04 76.765 77,746 -662 1.04% 5,968,139
2010-03-01 2010-02-25 76.462 78,408 +8,735 1.04% 5,995,261
2010-02-26 2010-02-24 75.556 69,673 +662 0.93% 5,264,192
2010-02-25 2010-02-23 76.462 69,011 +662 0.92% 5,276,744
2010-02-24 2010-02-22 74.649 68,349 +66 0.91% 5,102,186
2010-02-17 2010-02-11 73.440 68,283 +662 0.91% 5,014,713
2010-02-09 2010-02-05 71.022 67,621 +661 0.90% 4,802,602
2010-01-29 2010-01-27 71.022 66,960 +265 0.90% 4,755,657
2010-01-27 2010-01-25 73.440 66,695 +463 0.90% 4,898,090
2010-01-20 2010-01-18 75.858 66,232 -728 0.89% 5,024,222
2010-01-13 2010-01-11 75.556 66,960 +199 0.90% 5,059,209
2010-01-12 2010-01-08 76.160 66,761 -1,787 0.90% 5,084,527
2010-01-11 2010-01-07 75.858 68,548 -3,309 0.92% 5,199,908
2010-01-08 2010-01-06 77.369 71,857 +3,839 0.97% 5,559,506
2010-01-07 2010-01-05 75.858 68,018 +1,985 0.92% 5,159,704
2009-12-22 2009-12-18 71.325 66,033 +1,257 0.89% 4,709,776
2009-12-21 2009-12-17 71.929 64,776 +5,360 0.87% 4,659,274
2009-12-18 2009-12-16 73.440 59,416 +993 0.80% 4,363,519
2009-12-14 2009-12-10 77.671 58,423 +80 0.79% 4,537,788
2009-12-08 2009-12-04 81.298 58,343 -133 0.79% 4,743,165
2009-11-30 2009-11-26 83.111 58,476 -66 0.79% 4,860,014
2009-11-27 2009-11-25 84.320 58,542 -132 0.79% 4,936,270
2009-11-25 2009-11-23 85.831 58,674 -397 0.79% 5,036,064
2009-11-16 2009-11-12 85.529 59,071 +2,316 0.80% 5,052,286
2009-11-12 2009-11-10 85.529 56,755 -20 0.77% 4,854,201
2009-11-09 2009-11-05 86.738 56,775 +165 0.77% 4,924,546
2009-11-06 2009-11-04 87.040 56,610 -529 0.76% 4,927,343
2009-11-04 2009-11-02 87.645 57,139 +529 0.77% 5,007,925
2009-10-30 2009-10-28 83.413 56,610 -331 0.77% 4,722,037
2009-10-28 2009-10-23 84.622 56,941 -39 0.77% 4,818,483
2009-10-21 2009-10-19 80.996 56,980 -1,588 0.77% 4,615,135
2009-10-19 2009-10-15 73.138 58,568 -1,324 0.79% 4,283,541
2009-10-06 2009-10-02 70.116 59,892 -12,573 0.82% 4,199,369
2009-10-05 2009-09-30 73.440 72,465 +397 0.99% 5,321,839
2009-09-30 2009-09-28 68.605 72,068 +198 0.98% 4,944,194
2009-09-29 2009-09-25 72.533 71,870 +10,059 0.98% 5,212,980
2009-09-25 2009-09-23 72.836 61,811 +3,640 0.84% 4,502,047
2009-09-24 2009-09-22 69.511 58,171 -1,059 0.79% 4,043,538
2009-09-22 2009-09-18 69.511 59,230 +66 0.81% 4,117,151
2009-09-21 2009-09-17 69.209 59,164 -2,316 0.81% 4,094,682
2009-09-18 2009-09-16 68.605 61,480 -19,721 0.84% 4,217,809
2009-09-15 2009-09-11 64.978 81,201 -992 1.11% 5,276,270
2009-09-10 2009-09-08 67.431 82,193 +1,561 1.13% 5,542,369
2009-09-08 2009-09-04 67.431 80,632 +2,716 1.13% 5,437,109
2009-09-07 2009-09-03 63.719 77,916 +4,720 1.09% 4,964,756
2009-09-04 2009-09-02 63.410 73,196 +4,397 1.03% 4,641,360
2009-09-03 2009-09-01 63.410 68,799 +13,190 0.97% 4,362,546
2009-08-04 2009-07-31 61.554 55,609 -323 0.78% 3,422,963
2009-07-29 2009-07-27 61.863 55,932 -647 0.79% 3,460,146
2009-07-23 2009-07-21 61.863 56,579 -37,243 0.79% 3,500,172
2009-07-21 2009-07-17 60.317 93,822 -65 1.31% 5,659,048
2009-07-15 2009-07-13 57.533 93,887 +65 1.31% 5,401,601
2009-07-13 2009-07-09 57.224 93,822 +1,681 1.31% 5,368,840
2009-07-10 2009-07-08 57.533 92,141 +11,251 1.29% 5,301,148
2009-07-08 2009-07-06 56.296 80,890 +646 1.13% 4,553,762
2009-07-07 2009-07-03 56.605 80,244 +453 1.12% 4,542,216
2009-06-25 2009-06-23 55.677 79,791 +15,712 1.12% 4,442,531
2009-06-23 2009-06-19 57.224 64,079 -181 0.90% 3,666,836
2009-06-22 2009-06-18 57.224 64,260 +6,918 0.90% 3,677,194
2009-06-18 2009-06-16 57.842 57,342 +1,100 0.80% 3,316,794
2009-06-17 2009-06-15 58.152 56,242 -12,673 0.79% 3,270,564
2009-06-15 2009-06-11 61.863 68,915 +6,142 0.97% 4,263,319
2009-06-12 2009-06-10 60.317 62,773 -258 0.88% 3,786,270
2009-06-11 2009-06-09 60.008 63,031 +6,465 0.88% 3,782,335
2009-06-05 2009-06-03 59.080 56,566 +647 0.79% 3,341,896
2009-05-27 2009-05-25 56.914 55,919 -155 0.79% 3,182,594
2009-05-21 2009-05-19 60.317 56,074 -647 0.79% 3,382,207
2009-05-20 2009-05-18 54.749 56,721 -3,233 0.80% 3,105,426
2009-05-18 2009-05-14 42.067 59,954 -323 0.85% 2,522,093
2009-05-15 2009-05-13 42.067 60,277 -841 0.85% 2,535,681
2009-05-14 2009-05-12 40.211 61,118 -646 0.86% 2,457,630
2009-04-22 2009-04-20 34.644 61,764 -1,300 0.87% 2,139,723
2009-04-21 2009-04-17 33.716 63,064 -1,293 0.89% 2,126,239
2009-04-20 2009-04-16 32.169 64,357 -1,293 0.91% 2,070,300
2009-04-17 2009-04-15 31.550 65,650 -1,293 0.93% 2,071,281
2009-04-16 2009-04-14 30.313 66,943 -1,164 0.95% 2,029,249
2009-04-08 2009-04-06 27.529 68,107 -2,587 0.96% 1,874,933
2009-04-07 2009-04-03 27.220 70,694 +1,617 1.00% 1,924,285
2009-04-06 2009-04-02 25.983 69,077 +1,293 0.98% 1,794,803
2009-03-27 2009-03-25 29.405 67,784 +2,910 0.96% 1,993,189
2009-03-26 2009-03-24 28.721 64,874 +7,355 0.92% 1,863,258
2009-03-25 2009-03-23 27.695 57,519 +585 0.90% 1,593,013
2009-03-24 2009-03-20 28.037 56,934 +2,925 0.89% 1,596,278
2009-03-20 2009-03-18 29.747 54,009 +994 0.84% 1,606,602
2009-03-18 2009-03-16 30.773 53,015 +878 0.83% 1,631,414
2009-03-17 2009-03-13 32.140 52,137 -878 0.81% 1,675,702
2009-03-16 2009-03-12 32.140 53,015 -292 0.83% 1,703,921
2009-02-13 2009-02-11 31.457 53,307 +234 0.83% 1,676,853
2009-02-11 2009-02-09 31.798 53,073 +877 0.83% 1,687,639
2009-02-09 2009-02-05 32.824 52,196 +585 0.82% 1,713,292
2009-01-23 2009-01-21 31.115 51,611 -585 0.81% 1,605,856
2009-01-14 2009-01-12 32.824 52,196 -292 0.82% 1,713,292
2009-01-13 2009-01-09 33.508 52,488 -1,755 0.82% 1,758,770
2009-01-12 2009-01-08 33.850 54,243 -410 0.85% 1,836,123
2009-01-09 2009-01-07 36.243 54,653 +234 0.85% 1,980,810
2009-01-08 2009-01-06 33.850 54,419 +2,633 0.85% 1,842,081
2009-01-07 2009-01-05 33.850 51,786 -1,463 0.81% 1,752,954
2009-01-05 2008-12-31 33.166 53,249 -292 0.83% 1,766,063
2008-12-29 2008-12-22 32.482 53,541 +1,521 0.83% 1,739,134
2008-12-23 2008-12-19 31.457 52,020 -20,532 0.81% 1,636,368
2008-12-22 2008-12-18 27.354 72,552 +21,058 1.13% 1,984,551
2008-12-17 2008-12-15 27.354 51,494 +1,462 0.80% 1,408,541
2008-12-10 2008-12-08 28.037 50,032 -292 0.78% 1,402,764
2008-12-09 2008-12-05 25.986 50,324 -123,566 0.78% 1,307,711
2008-12-04 2008-12-02 27.695 173,890 +292 2.71% 4,815,957
2008-12-03 2008-12-01 26.670 173,598 -1,871 2.70% 4,629,800
2008-12-02 2008-11-28 24.960 175,469 +125,437 2.73% 4,379,718
2008-11-27 2008-11-25 30.431 50,032 -117 0.76% 1,522,512
2008-10-31 2008-10-29 30.089 50,149 +293 0.77% 1,508,926
2008-10-27 2008-10-23 47.869 49,856 +292 0.76% 2,386,538
2008-10-23 2008-10-21 54.707 49,564 -58 0.76% 2,711,498
2008-10-15 2008-10-13 63.255 49,622 -3,802 0.76% 3,138,838
2008-10-14 2008-10-10 64.965 53,424 +175 0.82% 3,470,667
2008-10-08 2008-10-03 77.616 53,249 +468 0.81% 4,132,951
2008-10-06 2008-10-02 78.641 52,781 +351 0.81% 4,150,767
2008-09-30 2008-09-26 79.325 52,430 +293 0.80% 4,159,018
2008-09-11 2008-09-09 104.481 52,137 +1,804 0.80% 5,447,342
2008-09-10 2008-09-08 104.127 50,333 -141 0.80% 5,241,031
2008-09-09 2008-09-05 104.481 50,474 -57 0.80% 5,273,589
2008-09-04 2008-09-02 109.086 50,531 +113 0.80% 5,512,203
2008-08-28 2008-08-26 108.023 50,418 +113 0.80% 5,446,306
2008-08-21 2008-08-19 113.336 50,305 +113 0.80% 5,701,350
2008-07-25 2008-07-23 132.461 50,192 -57 0.79% 6,648,485
2008-07-03 2008-06-30 141.315 50,249 +113 0.80% 7,100,957
2008-06-18 2008-06-16 145.565 50,136 -56 0.79% 7,298,071
2008-04-25 2008-04-23 174.962 50,192 +2,374 0.79% 8,781,688
2008-04-23 2008-04-21 177.205 47,818 +107 0.80% 8,473,589
2008-04-17 2008-04-15 176.083 47,711 -107 0.80% 8,401,118
2008-04-09 2008-04-07 184.682 47,818 -321 0.80% 8,831,125
2008-04-03 2008-04-01 183.187 48,139 -214 0.80% 8,818,421
2008-03-31 2008-03-27 186.551 48,353 +2,221 0.81% 9,020,314
2008-03-28 2008-03-26 188.421 46,132 +1,203 0.77% 8,692,216
2008-03-27 2008-03-25 186.925 44,929 -54 0.75% 8,398,359
2008-03-19 2008-03-17 145.802 44,983 -53 0.75% 6,558,593
2008-03-14 2008-03-12 151.409 45,036 +31,304 0.75% 6,818,871
2008-03-03 2008-02-28 149.540 13,732 -738 0.23% 2,053,485
2008-02-29 2008-02-27 153.279 14,470 -54 0.24% 2,217,941
2008-02-26 2008-02-22 153.279 14,524 -27 0.24% 2,226,218
2008-02-21 2008-02-19 157.017 14,551 +268 0.24% 2,284,756
2008-02-19 2008-02-15 153.652 14,283 -59 0.24% 2,194,618
2008-02-14 2008-02-12 157.765 14,342 -130,575 0.24% 2,262,663
2008-01-29 2008-01-25 2.131 144,917 +130,425 2.43% 308,810
2008-01-28 2008-01-24 2.019 14,492 -1,431,467 0.24% 29,256
2008-01-25 2008-01-23 2.019 1,445,959 +6,420 0.24% 2,919,089
2008-01-24 2008-01-22 1.944 1,439,539 -13,374 0.24% 2,798,494
2008-01-23 2008-01-21 2.131 1,452,913 +18,724 0.24% 3,096,080
2008-01-22 2008-01-18 2.880 1,434,189 +12,839 0.24% 4,130,884
2008-01-21 2008-01-17 2.921 1,421,350 +120,717 0.24% 4,152,388
2008-01-18 2008-01-16 2.880 1,300,633 +4,861 0.24% 3,746,204
2008-01-17 2008-01-15 3.004 1,295,772 -4,861 0.24% 3,892,154
2008-01-16 2008-01-14 3.004 1,300,633 +7,291 0.24% 3,906,755
2008-01-09 2008-01-07 3.251 1,293,342 +12,151 0.24% 4,204,158
2008-01-07 2008-01-03 3.292 1,281,191 +21,387 0.24% 4,217,377
2008-01-04 2008-01-02 3.292 1,259,804 +72,909 0.23% 4,146,976
2008-01-03 2007-12-31 3.415 1,186,895 +72,424 0.22% 4,053,489
2008-01-02 2007-12-27 3.086 1,114,471 -14,582 0.21% 3,439,289
2007-12-28 2007-12-24 3.045 1,129,053 +14,582 0.21% 3,437,832
2007-12-27 2007-12-20 2.963 1,114,471 -9,722 0.21% 3,301,717
2007-12-20 2007-12-18 3.045 1,124,193 +8,749 0.21% 3,423,034
2007-12-17 2007-12-13 3.292 1,115,444 -12,151 0.21% 3,671,777
2007-12-14 2007-12-12 3.292 1,127,595 -48,606 0.21% 3,711,776
2007-12-13 2007-12-11 3.374 1,176,201 -4,861 0.22% 3,968,569
2007-12-12 2007-12-10 3.415 1,181,062 +12,152 0.22% 4,033,568
2007-12-11 2007-12-07 3.333 1,168,910 +26,733 0.22% 3,895,872
2007-12-10 2007-12-06 3.209 1,142,177 +13,124 0.21% 3,665,782
2007-12-03 2007-11-29 2.921 1,129,053 -194,425 0.21% 3,298,460
2007-11-28 2007-11-26 2.963 1,323,478 -37,427 0.24% 3,920,918
2007-11-27 2007-11-23 2.921 1,360,905 +24,303 0.25% 3,975,802
2007-11-26 2007-11-22 2.963 1,336,602 -14,581 0.25% 3,959,799
2007-11-22 2007-11-20 3.045 1,351,183 -12,152 0.25% 4,114,191
2007-11-16 2007-11-14 3.209 1,363,335 -7,291 0.25% 4,375,582
2007-11-15 2007-11-13 3.127 1,370,626 -4,861 0.25% 4,286,187
2007-11-14 2007-11-12 3.127 1,375,487 -3,402 0.25% 4,301,389
2007-11-13 2007-11-09 3.292 1,378,889 -972 0.25% 4,538,976
2007-11-12 2007-11-08 3.251 1,379,861 -31,594 0.26% 4,485,398
2007-11-08 2007-11-06 3.251 1,411,455 -4,861 0.26% 4,588,098
2007-11-07 2007-11-05 3.168 1,416,316 -12,151 0.26% 4,487,345
2007-11-06 2007-11-02 3.251 1,428,467 -2,431 0.26% 4,643,398
2007-11-05 2007-11-01 3.333 1,430,898 -2,430 0.26% 4,769,055
2007-11-02 2007-10-31 3.251 1,433,328 -53,467 0.27% 4,659,199
2007-11-01 2007-10-30 3.251 1,486,795 -972 0.27% 4,833,000
2007-10-31 2007-10-29 3.251 1,487,767 -32,566 0.28% 4,836,159
2007-10-30 2007-10-26 3.209 1,520,333 +7,291 0.28% 4,879,462
2007-10-25 2007-10-23 3.251 1,513,042 -72,909 0.28% 4,918,319
2007-10-18 2007-10-16 3.333 1,585,951 -2,431 0.29% 5,285,832
2007-10-17 2007-10-15 3.251 1,588,382 -17,012 0.29% 5,163,220
2007-10-15 2007-10-11 3.209 1,605,394 +12,152 0.30% 5,152,462
2007-10-12 2007-10-10 3.209 1,593,242 -127,834 0.29% 5,113,461
2007-10-11 2007-10-09 3.209 1,721,076 -51,523 0.32% 5,523,740
2007-10-09 2007-10-05 3.209 1,772,599 +2,430 0.33% 5,689,102
2007-10-05 2007-10-03 3.251 1,770,169 -7,777 0.33% 5,754,140
2007-10-04 2007-10-02 3.292 1,777,946 -17,012 0.33% 5,852,577
2007-10-03 2007-09-28 3.292 1,794,958 +7,291 0.33% 5,908,577
2007-10-02 2007-09-27 3.292 1,787,667 -14,582 0.33% 5,884,576
2007-09-27 2007-09-24 3.292 1,802,249 +15,068 0.33% 5,932,577
2007-09-25 2007-09-21 3.292 1,787,181 +31,594 0.33% 5,882,977
2007-09-24 2007-09-20 3.456 1,755,587 -7,291 0.32% 6,067,925
2007-09-21 2007-09-19 3.456 1,762,878 +3,889 0.33% 6,093,126
2007-09-20 2007-09-18 3.456 1,758,989 +8,749 0.33% 6,079,684
2007-09-19 2007-09-17 3.539 1,750,240 -4,861 0.32% 6,193,479
2007-09-18 2007-09-14 3.580 1,755,101 +972 0.32% 6,282,897
2007-09-17 2007-09-13 3.662 1,754,129 -16,040 0.32% 6,423,772
2007-09-14 2007-09-12 3.497 1,770,169 +5,833 0.33% 6,191,163
2007-09-12 2007-09-10 3.539 1,764,336 -19,442 0.33% 6,243,359
2007-09-11 2007-09-07 3.580 1,783,778 +28,677 0.33% 6,385,555
2007-09-07 2007-09-05 3.747 1,755,101 +67,440 0.32% 6,576,804
2007-09-06 2007-09-04 3.705 1,687,661 -9,501 0.32% 6,253,033
2007-09-05 2007-09-03 3.663 1,697,162 +10,926 0.32% 6,216,778
2007-09-04 2007-08-31 3.789 1,686,236 -62,227 0.32% 6,389,747
2007-09-03 2007-08-30 3.705 1,748,463 +57,952 0.33% 6,478,313
2007-08-31 2007-08-29 3.579 1,690,511 +12,825 0.32% 6,050,061
2007-08-30 2007-08-28 3.621 1,677,686 -38,476 0.32% 6,074,799
2007-08-29 2007-08-27 3.789 1,716,162 +32,301 0.32% 6,503,147
2007-08-28 2007-08-24 3.874 1,683,861 -8,550 0.32% 6,522,542
2007-08-27 2007-08-23 3.958 1,692,411 +49,876 0.32% 6,698,175
2007-08-24 2007-08-22 4.126 1,642,535 -49,876 0.31% 6,777,406
2007-08-23 2007-08-21 3.705 1,692,411 -24,226 0.32% 6,270,632
2007-08-22 2007-08-20 3.495 1,716,637 -37,526 0.32% 5,999,007
2007-08-21 2007-08-17 3.621 1,754,163 -151,530 0.33% 6,351,718
2007-08-20 2007-08-16 3.789 1,905,693 +1,900 0.36% 7,221,348
2007-08-17 2007-08-15 4.084 1,903,793 -30,876 0.36% 7,775,248
2007-08-16 2007-08-14 4.168 1,934,669 +7,125 0.37% 8,064,263
2007-08-14 2007-08-10 4.168 1,927,544 -1,900 0.36% 8,034,564
2007-08-13 2007-08-09 4.379 1,929,444 +2,375 0.37% 8,448,670
2007-08-10 2007-08-08 4.379 1,927,069 -4,750 0.36% 8,438,270
2007-08-09 2007-08-07 4.252 1,931,819 -54,627 0.37% 8,215,058
2007-08-08 2007-08-06 4.421 1,986,446 +12,351 0.38% 8,781,908
2007-08-07 2007-08-03 4.589 1,974,095 -166,255 0.37% 9,059,774
2007-08-06 2007-08-02 4.295 2,140,350 +285,484 0.41% 9,191,953
2007-08-03 2007-08-01 4.421 1,854,866 +35,151 0.35% 8,200,204
2007-08-02 2007-07-31 4.842 1,819,715 +13,300 0.34% 8,810,976
2007-08-01 2007-07-30 4.800 1,806,415 +19,001 0.34% 8,670,521
2007-07-31 2007-07-27 4.758 1,787,414 +29,926 0.34% 8,504,062
2007-07-30 2007-07-26 4.926 1,757,488 +6,650 0.33% 8,657,670
2007-07-27 2007-07-25 5.010 1,750,838 +418,488 0.33% 8,772,346
2007-07-26 2007-07-24 5.010 1,332,350 +6,650 0.25% 6,675,566
2007-07-25 2007-07-23 4.926 1,325,700 -73,627 0.25% 6,530,613
2007-07-24 2007-07-20 4.463 1,399,327 -4,750 0.26% 6,245,222
2007-07-23 2007-07-19 4.337 1,404,077 +40,376 0.27% 6,089,070
2007-07-20 2007-07-18 4.295 1,363,701 -45,127 0.26% 5,856,554
2007-07-19 2007-07-17 4.210 1,408,828 +83,128 0.27% 5,931,722
2007-07-17 2007-07-13 3.874 1,325,700 +4,750 0.25% 5,135,183
2007-07-16 2007-07-12 3.874 1,320,950 -35,626 0.25% 5,116,783
2007-07-13 2007-07-11 4.000 1,356,576 -46,551 0.26% 5,426,134
2007-07-12 2007-07-10 4.042 1,403,127 -11,876 0.27% 5,671,410
2007-07-11 2007-07-09 4.084 1,415,003 +23,751 0.27% 5,778,990
2007-07-10 2007-07-06 4.084 1,391,252 -2,375 0.26% 5,681,988
2007-07-09 2007-07-05 4.126 1,393,627 +49,877 0.26% 5,750,365
2007-07-06 2007-07-04 4.126 1,343,750 +5,700 0.25% 5,544,564
2007-07-04 2007-06-29 4.126 1,338,050 -63,177 0.25% 5,521,044
2007-07-03 2007-06-28 4.210 1,401,227 -22,801 0.27% 5,899,719
2007-06-29 2007-06-27 4.210 1,424,028 -19,001 0.27% 5,995,720
2007-06-28 2007-06-26 4.210 1,443,029 +49,877 0.27% 6,075,722
2007-06-27 2007-06-25 4.084 1,393,152 +8,550 0.26% 5,689,748
2007-06-26 2007-06-22 4.210 1,384,602 0.26% 5,829,721

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top