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: THE HONGKONG AND SHANGHAI BANKING

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.530 52,011,050 +0 2.52% 27,565,856
2025-10-13 2025-10-09 0.520 52,011,050 +0 2.52% 27,045,746
2025-10-10 2025-10-08 0.520 52,011,050 +60,000 2.52% 27,045,746
2025-09-30 2025-09-26 0.520 51,951,050 -4,000 2.51% 27,014,546
2025-09-19 2025-09-17 0.530 51,955,050 +20,000 2.51% 27,536,176
2025-09-17 2025-09-15 0.520 51,935,050 +460 2.51% 27,006,226
2025-09-16 2025-09-12 0.520 51,934,590 +80,000 2.51% 27,005,987
2025-09-12 2025-09-10 0.520 51,854,590 +38,000 2.51% 26,964,387
2025-09-11 2025-09-09 0.520 51,816,590 -2,000 2.51% 26,944,627
2025-09-09 2025-09-05 0.530 51,818,590 -180,000 2.51% 27,463,853
2025-09-04 2025-09-02 0.520 51,998,590 -302,000 2.51% 27,039,267
2025-08-28 2025-08-26 0.545 52,300,590 +1,452,794 2.53% 28,511,293
2025-08-21 2025-08-19 0.555 50,847,796 -389 2.53% 28,242,319
2025-08-18 2025-08-14 0.555 50,848,185 +1,944,445 2.53% 28,242,535
2025-08-14 2025-08-12 0.545 48,903,740 -1,945 2.43% 26,659,525
2025-08-12 2025-08-08 0.555 48,905,685 +115,889 2.43% 27,163,615
2025-08-11 2025-08-07 0.555 48,789,796 -1,944 2.43% 27,099,247
2025-08-08 2025-08-06 0.555 48,791,740 -1,945 2.43% 27,100,326
2025-08-06 2025-08-04 0.555 48,793,685 -3,889 2.43% 27,101,407
2025-08-05 2025-08-01 0.555 48,797,574 -79,722 2.43% 27,103,567
2025-07-29 2025-07-25 0.586 48,877,296 +7,778 2.43% 28,656,060
2025-07-21 2025-07-17 0.545 48,869,518 -44,722 2.43% 26,640,869
2025-07-17 2025-07-15 0.535 48,914,240 +9,722 2.43% 26,162,131
2025-07-16 2025-07-14 0.545 48,904,518 +1,944 2.43% 26,659,949
2025-07-15 2025-07-11 0.555 48,902,574 -624,166 2.43% 27,161,887
2025-07-07 2025-07-03 0.535 49,526,740 -291,667 2.46% 26,489,731
2025-06-30 2025-06-26 0.535 49,818,407 -5,833 2.48% 26,645,731
2025-06-26 2025-06-24 0.535 49,824,240 -3,889 2.48% 26,648,851
2025-06-25 2025-06-23 0.525 49,828,129 -5,834 2.48% 26,138,413
2025-06-24 2025-06-20 0.535 49,833,963 -5,833 2.48% 26,654,051
2025-06-20 2025-06-18 0.525 49,839,796 -3,889 2.48% 26,144,533
2025-06-18 2025-06-16 0.535 49,843,685 +48,611 2.48% 26,659,251
2025-06-17 2025-06-13 0.525 49,795,074 +1,015,000 2.48% 26,121,073
2025-06-13 2025-06-11 0.545 48,780,074 -85,555 2.43% 26,592,109
2025-06-12 2025-06-10 0.525 48,865,629 +13,611 2.43% 25,633,513
2025-06-10 2025-06-06 0.525 48,852,018 +143,889 2.43% 25,626,373
2025-06-06 2025-06-04 0.525 48,708,129 -1,945 2.42% 25,550,893
2025-06-05 2025-06-03 0.535 48,710,074 -3,889 2.42% 26,052,931
2025-06-04 2025-06-02 0.535 48,713,963 -75,697 2.42% 26,055,011
2025-06-03 2025-05-30 0.535 48,789,660 -3,889 2.43% 26,095,498
2025-05-30 2025-05-28 0.525 48,793,549 -3,889 2.43% 25,595,702
2025-05-28 2025-05-26 0.514 48,797,438 -7,777 2.43% 25,095,825
2025-05-26 2025-05-22 0.514 48,805,215 -3,889 2.43% 25,099,825
2025-05-23 2025-05-21 0.525 48,809,104 -3,889 2.43% 25,603,861
2025-05-22 2025-05-20 0.514 48,812,993 -23,333 2.43% 25,103,825
2025-05-21 2025-05-19 0.514 48,836,326 -3,889 2.43% 25,115,825
2025-05-20 2025-05-16 0.535 48,840,215 -5,834 2.43% 26,122,538
2025-05-19 2025-05-15 0.525 48,846,049 -3,889 2.43% 25,623,242
2025-05-16 2025-05-14 0.514 48,849,938 -3,888 2.43% 25,122,825
2025-05-15 2025-05-13 0.535 48,853,826 -7,778 2.43% 26,129,818
2025-05-14 2025-05-12 0.525 48,861,604 -999,445 2.43% 25,631,401
2025-05-12 2025-05-08 0.514 49,861,049 -3,889 2.48% 25,642,825
2025-05-09 2025-05-07 0.514 49,864,938 -4,958 2.48% 25,644,825
2025-04-25 2025-04-23 0.514 49,869,896 +77,778 2.48% 25,647,375
2025-04-22 2025-04-16 0.525 49,792,118 -7,681 2.48% 26,119,522
2025-04-17 2025-04-15 0.525 49,799,799 +1,945 2.48% 26,123,552
2025-04-16 2025-04-14 0.514 49,797,854 -3,889 2.48% 25,610,325
2025-04-15 2025-04-11 0.535 49,801,743 -3,889 2.48% 26,636,818
2025-04-14 2025-04-10 0.525 49,805,632 +42,778 2.48% 26,126,612
2025-04-11 2025-04-09 0.525 49,762,854 -114,722 2.48% 26,104,171
2025-04-10 2025-04-08 0.514 49,877,576 -3,889 2.48% 25,651,325
2025-04-09 2025-04-07 0.514 49,881,465 -246,945 2.48% 25,653,325
2025-04-08 2025-04-03 0.535 50,128,410 -60,278 2.49% 26,811,538
2025-04-07 2025-04-02 0.535 50,188,688 -17,500 2.50% 26,843,778
2025-04-02 2025-03-31 0.598 50,206,188 +2,733,005 2.50% 30,040,955
2025-03-31 2025-03-27 0.598 47,473,183 -3,677 2.50% 28,405,657
2025-03-28 2025-03-26 0.598 47,476,860 -3,677 2.50% 28,407,857
2025-03-27 2025-03-25 0.598 47,480,537 -3,677 2.50% 28,410,058
2025-03-26 2025-03-24 0.598 47,484,214 -3,676 2.50% 28,412,258
2025-03-25 2025-03-21 0.598 47,487,890 -780,578 2.50% 28,414,457
2025-03-24 2025-03-20 0.598 48,268,468 -3,677 2.54% 28,881,517
2025-03-21 2025-03-19 0.587 48,272,145 -3,677 2.54% 28,358,559
2025-03-20 2025-03-18 0.598 48,275,822 -47,798 2.54% 28,885,918
2025-03-19 2025-03-17 0.598 48,323,620 -53,313 2.54% 28,914,518
2025-03-18 2025-03-14 0.566 48,376,933 +49,637 2.54% 27,367,522
2025-03-12 2025-03-10 0.566 48,327,296 +11,278 2.54% 27,339,442
2025-03-11 2025-03-07 0.566 48,316,018 +101,111 2.54% 27,333,062
2025-03-07 2025-03-05 0.577 48,214,907 +288,626 2.54% 27,800,397
2025-02-21 2025-02-19 0.587 47,926,281 +1,839 2.52% 28,155,373
2025-02-20 2025-02-18 0.577 47,924,442 +29,414 2.52% 27,632,917
2025-02-19 2025-02-17 0.587 47,895,028 +1,838 2.52% 28,137,013
2025-02-14 2025-02-12 0.577 47,893,190 -18,384 2.52% 27,614,898
2025-02-11 2025-02-07 0.609 47,911,574 +45,960 2.52% 29,189,205
2025-02-06 2025-02-04 0.609 47,865,614 +45,960 2.52% 29,161,205
2025-01-27 2025-01-23 0.609 47,819,654 -1,839 2.52% 29,133,205
2025-01-24 2025-01-22 0.620 47,821,493 -1,838 2.52% 29,654,581
2025-01-23 2025-01-21 0.620 47,823,331 -1,838 2.52% 29,655,721
2025-01-22 2025-01-20 0.609 47,825,169 -1,839 2.52% 29,136,564
2025-01-10 2025-01-08 0.620 47,827,008 -84,566 2.52% 29,658,001
2025-01-06 2025-01-02 0.620 47,911,574 -5,515 2.52% 29,710,441
2024-12-19 2024-12-17 0.620 47,917,089 -68,020 2.52% 29,713,861
2024-12-13 2024-12-11 0.620 47,985,109 -1,838 2.52% 29,756,041
2024-12-12 2024-12-10 0.609 47,986,947 -110,303 2.52% 29,235,125
2024-12-04 2024-12-02 0.598 48,097,250 -5,515 2.53% 28,779,069
2024-12-02 2024-11-28 0.598 48,102,765 -3,677 2.53% 28,782,369
2024-11-18 2024-11-14 0.620 48,106,442 +1,282,521 2.53% 29,831,280
2024-11-14 2024-11-12 0.620 46,823,921 -7,170 2.46% 29,035,977
2024-11-07 2024-11-05 0.631 46,831,091 -459,596 2.46% 29,549,904
2024-11-04 2024-10-31 0.631 47,290,687 -55,151 2.49% 29,839,904
2024-10-30 2024-10-28 0.631 47,345,838 -9,192 2.49% 29,874,703
2024-10-23 2024-10-21 0.631 47,355,030 +919,192 2.49% 29,880,504
2024-10-16 2024-10-14 0.653 46,435,838 +4,412 2.44% 30,310,866
2024-10-14 2024-10-09 0.620 46,431,426 -294,142 2.44% 28,792,586
2024-10-09 2024-10-07 0.653 46,725,568 -25,737 2.46% 30,499,986
2024-10-04 2024-10-02 0.642 46,751,305 -47,798 2.46% 30,008,173
2024-10-03 2024-09-30 0.620 46,799,103 -45,960 2.46% 29,020,587
2024-10-02 2024-09-27 0.609 46,845,063 -48,211 2.46% 28,539,454
2024-09-30 2024-09-26 0.609 46,893,274 -86,404 2.47% 28,568,825
2024-09-27 2024-09-25 0.587 46,979,678 -91,920 2.47% 27,599,270
2024-09-19 2024-09-16 0.555 47,071,598 -49,636 2.48% 26,116,978
2024-09-09 2024-09-04 0.615 47,121,234 +9,192 2.48% 28,985,584
2024-09-05 2024-09-03 0.593 47,112,042 +1,284,874 2.48% 27,926,114
2024-08-28 2024-08-26 0.604 45,827,168 -894 2.48% 27,677,030
2024-08-16 2024-08-14 0.593 45,828,062 -313 2.48% 27,165,023
2024-08-14 2024-08-12 0.593 45,828,375 -17,883 2.48% 27,165,208
2024-08-12 2024-08-08 0.615 45,846,258 +1,771 2.48% 28,201,311
2024-08-09 2024-08-07 0.615 45,844,487 +12,517 2.48% 28,200,221
2024-08-08 2024-08-06 0.604 45,831,970 -17,882 2.48% 27,679,930
2024-08-01 2024-07-30 0.615 45,849,852 +89,412 2.48% 28,203,521
2024-07-30 2024-07-26 0.615 45,760,440 -90,592 2.47% 28,148,522
2024-07-29 2024-07-25 0.615 45,851,032 -35,765 2.48% 28,204,247
2024-07-22 2024-07-18 0.626 45,886,797 +21,191 2.48% 28,739,452
2024-07-17 2024-07-15 0.626 45,865,606 +178,824 2.48% 28,726,180
2024-07-16 2024-07-12 0.626 45,686,782 +39,342 2.47% 28,614,180
2024-07-15 2024-07-11 0.626 45,647,440 -17,883 2.47% 28,589,540
2024-07-09 2024-07-05 0.615 45,665,323 -17,882 2.47% 28,090,013
2024-06-26 2024-06-24 0.637 45,683,205 +73,318 2.47% 29,122,867
2024-06-21 2024-06-19 0.626 45,609,887 +73,318 2.46% 28,566,020
2024-06-18 2024-06-14 0.615 45,536,569 -4,471 2.46% 28,010,812
2024-06-07 2024-06-05 0.637 45,541,040 +492 2.46% 29,032,238
2024-06-03 2024-05-30 0.637 45,540,548 +2,682 2.46% 29,031,924
2024-05-31 2024-05-29 0.671 45,537,866 +221,743 2.46% 30,558,120
2024-05-30 2024-05-28 0.649 45,316,123 -91,201 2.45% 29,395,676
2024-05-29 2024-05-27 0.637 45,407,324 +2,683 2.45% 28,946,994
2024-05-28 2024-05-24 0.637 45,404,641 -53,648 2.45% 28,945,284
2024-05-22 2024-05-20 0.660 45,458,289 -33,976 2.46% 29,996,308
2024-05-17 2024-05-14 0.626 45,492,265 -716 2.46% 28,492,352
2024-05-08 2024-05-06 0.615 45,492,981 +17,883 2.46% 27,984,000
2024-05-06 2024-05-02 0.615 45,475,098 -44,706 2.46% 27,973,000
2024-05-03 2024-04-30 0.615 45,519,804 -2,683 2.46% 28,000,500
2024-04-25 2024-04-23 0.626 45,522,487 +4,292 2.46% 28,511,280
2024-04-24 2024-04-22 0.615 45,518,195 -749,275 2.46% 27,999,510
2024-04-10 2024-04-08 0.637 46,267,470 -53,647 2.50% 29,495,334
2024-04-08 2024-04-03 0.626 46,321,117 -35,765 2.50% 29,011,472
2024-04-03 2024-03-28 0.684 46,356,882 +2,397,769 2.51% 31,711,021
2024-03-25 2024-03-21 0.660 43,959,113 -16,957 2.51% 29,033,872
2024-03-22 2024-03-20 0.649 43,976,070 -44,090 2.51% 28,526,410
2024-03-21 2024-03-19 0.660 44,020,160 -10,174 2.51% 29,074,192
2024-03-18 2024-03-14 0.672 44,030,334 -15,262 2.51% 29,600,214
2024-03-15 2024-03-13 0.672 44,045,596 -5,935 2.51% 29,610,474
2024-03-06 2024-03-04 0.696 44,051,531 +50,872 2.51% 30,653,568
2024-03-05 2024-03-01 0.672 44,000,659 +42,394 2.51% 29,580,264
2024-03-04 2024-02-29 0.672 43,958,265 +35,611 2.50% 29,551,764
2024-02-29 2024-02-27 0.660 43,922,654 +18,653 2.50% 29,009,792
2024-02-27 2024-02-23 0.684 43,904,001 -342,541 2.50% 30,033,096
2024-02-22 2024-02-20 0.684 44,246,542 -342,542 2.52% 30,267,416
2024-02-21 2024-02-19 0.684 44,589,084 +16,958 2.54% 30,501,736
2024-02-14 2024-02-07 0.660 44,572,126 -8,479 2.54% 29,438,752
2024-01-18 2024-01-16 0.660 44,580,605 -35,611 2.54% 29,444,352
2024-01-09 2024-01-05 0.672 44,616,216 +171,271 2.54% 29,994,084
2023-12-19 2023-12-15 0.660 44,444,945 +186,532 2.53% 29,354,752
2023-11-21 2023-11-17 0.660 44,258,413 -10,174 2.52% 29,231,552
2023-11-13 2023-11-09 0.649 44,268,587 -84,788 2.52% 28,716,160
2023-11-06 2023-11-02 0.660 44,353,375 +35,611 2.53% 29,294,272
2023-10-30 2023-10-26 0.649 44,317,764 +16,958 2.53% 28,748,060
2023-10-26 2023-10-24 0.649 44,300,806 -84,790 2.52% 28,737,060
2023-10-24 2023-10-19 0.672 44,385,596 -76,308 2.53% 29,839,045
2023-10-20 2023-10-18 0.684 44,461,904 +69,186 2.53% 30,414,737
2023-10-13 2023-10-11 0.660 44,392,718 -100,049 2.53% 29,320,257
2023-10-10 2023-10-06 0.637 44,492,767 +110,224 2.54% 28,336,825
2023-10-09 2023-10-05 0.672 44,382,543 +37,306 2.53% 29,836,993
2023-10-04 2023-09-29 0.696 44,345,237 +16,958 2.53% 30,857,945
2023-10-03 2023-09-28 0.696 44,328,279 -1,501 2.53% 30,846,145
2023-09-29 2023-09-27 0.696 44,329,780 +25,436 2.53% 30,847,190
2023-09-25 2023-09-21 0.708 44,304,344 +16,958 2.52% 31,352,023
2023-09-11 2023-09-06 0.761 44,287,386 +5,087 2.52% 33,709,635
2023-09-07 2023-09-05 0.749 44,282,299 +1,054,340 2.52% 33,170,750
2023-09-05 2023-08-31 0.749 43,227,959 +8,277 2.52% 32,380,971
2023-08-29 2023-08-25 0.749 43,219,682 -248,306 2.52% 32,374,771
2023-08-25 2023-08-23 0.749 43,467,988 -76,147 2.54% 32,560,771
2023-08-22 2023-08-18 0.785 43,544,135 -1,561 2.54% 34,196,092
2023-08-21 2023-08-17 0.797 43,545,696 +1,465 2.54% 34,723,430
2023-08-18 2023-08-16 0.809 43,544,231 +76,147 2.54% 35,248,357
2023-08-07 2023-08-03 0.797 43,468,084 -8,277 2.54% 34,661,542
2023-08-03 2023-08-01 0.797 43,476,361 -3,311 2.54% 34,668,142
2023-07-18 2023-07-13 0.773 43,479,672 -33,107 2.54% 33,620,153
2023-07-05 2023-07-03 0.773 43,512,779 +1,655 2.54% 33,645,752
2023-06-30 2023-06-28 0.737 43,511,124 +8,277 2.54% 32,067,388
2023-06-26 2023-06-21 0.737 43,502,847 +56,283 2.54% 32,061,288
2023-06-20 2023-06-16 0.761 43,446,564 -165,538 2.54% 33,069,637
2023-06-13 2023-06-09 0.749 43,612,102 -23,175 2.55% 32,668,723
2023-06-02 2023-05-31 0.773 43,635,277 -81,113 2.55% 33,740,472
2023-05-23 2023-05-19 0.834 43,716,390 +1,655 2.55% 36,444,066
2023-05-09 2023-05-05 0.785 43,714,735 -41,384 2.55% 34,330,067
2023-05-05 2023-05-03 0.785 43,756,119 +65,147 2.55% 34,362,567
2023-05-04 2023-05-02 0.761 43,690,972 +3,311 2.55% 33,255,670
2023-05-02 2023-04-27 0.689 43,687,661 -16,554 2.55% 30,086,183
2023-04-20 2023-04-18 0.725 43,704,215 -33,108 2.55% 31,681,667
2023-03-31 2023-03-29 0.737 43,737,323 +19,865 2.55% 32,234,095
2023-03-24 2023-03-22 0.835 43,717,458 -66,215 2.55% 36,520,412
2023-03-23 2023-03-21 0.797 43,783,673 +1,990,167 2.55% 34,913,193
2023-03-16 2023-03-14 0.747 41,793,506 -31,603 2.55% 31,210,279
2023-03-15 2023-03-13 0.759 41,825,109 -85,327 2.55% 31,763,267
2023-03-13 2023-03-09 0.759 41,910,436 -9,481 2.56% 31,828,067
2023-03-10 2023-03-08 0.747 41,919,917 -20,541 2.56% 31,304,679
2023-03-08 2023-03-06 0.747 41,940,458 -14,221 2.56% 31,320,019
2023-03-07 2023-03-03 0.772 41,954,679 -5,465 2.56% 32,392,694
2023-02-27 2023-02-23 0.772 41,960,144 -184,876 2.56% 32,396,914
2023-02-21 2023-02-17 0.785 42,145,020 -372,911 2.57% 33,073,091
2023-02-20 2023-02-16 0.797 42,517,931 -12,641 2.60% 33,903,888
2023-02-06 2023-02-02 0.810 42,530,572 +4,741 2.60% 34,452,285
2023-02-03 2023-02-01 0.759 42,525,831 -207,946 2.60% 32,295,417
2023-02-01 2023-01-30 0.759 42,733,777 +53,725 2.61% 32,453,337
2023-01-06 2023-01-04 0.734 42,680,052 +77,426 2.61% 31,332,119
2022-12-15 2022-12-13 0.734 42,602,626 -79,006 2.60% 31,275,279
2022-12-13 2022-12-09 0.721 42,681,632 +72,686 2.61% 30,793,050
2022-12-08 2022-12-06 0.721 42,608,946 -3,161 2.60% 30,740,610
2022-12-05 2022-12-01 0.721 42,612,107 +79,007 2.60% 30,742,890
2022-12-01 2022-11-29 0.683 42,533,100 -63 2.59% 29,070,843
2022-11-30 2022-11-28 0.683 42,533,163 +4,740 2.59% 29,070,886
2022-11-29 2022-11-25 0.683 42,528,423 +6,321 2.59% 29,067,647
2022-11-28 2022-11-24 0.671 42,522,102 +6,320 2.59% 28,525,117
2022-11-25 2022-11-23 0.671 42,515,782 +3,161 2.59% 28,520,877
2022-11-24 2022-11-22 0.671 42,512,621 +1,580 2.59% 28,518,756
2022-11-22 2022-11-18 0.696 42,511,041 +2,370 2.59% 29,593,836
2022-11-21 2022-11-17 0.696 42,508,671 +1,580 2.59% 29,592,186
2022-11-14 2022-11-10 0.683 42,507,091 +4,740 2.59% 29,053,067
2022-11-11 2022-11-09 0.696 42,502,351 +3,161 2.59% 29,587,787
2022-11-09 2022-11-07 0.696 42,499,190 +34,763 2.59% 29,585,586
2022-11-08 2022-11-04 0.683 42,464,427 +34,762 2.59% 29,023,906
2022-11-07 2022-11-03 0.671 42,429,665 +3,161 2.59% 28,463,107
2022-11-04 2022-11-02 0.671 42,426,504 +9,480 2.59% 28,460,987
2022-11-02 2022-10-31 0.709 42,417,024 +1,581 2.59% 30,065,266
2022-10-26 2022-10-24 0.734 42,415,443 +48,984 2.59% 31,137,865
2022-10-11 2022-10-07 0.848 42,366,459 -31,603 2.58% 35,928,063
2022-10-07 2022-10-05 0.835 42,398,062 +7,901 2.58% 35,418,224
2022-09-27 2022-09-23 0.848 42,390,161 -55,305 2.58% 35,948,163
2022-09-23 2022-09-21 0.823 42,445,466 -15,801 2.58% 34,920,584
2022-09-22 2022-09-20 0.823 42,461,267 -79,007 2.58% 34,933,584
2022-09-09 2022-09-07 0.835 42,540,274 -3,160 2.59% 35,537,024
2022-09-05 2022-09-01 0.855 42,543,434 -7,901 2.59% 36,366,167
2022-09-02 2022-08-31 0.842 42,551,335 +953,178 2.59% 35,821,816
2022-07-25 2022-07-21 0.868 41,598,157 -32,120 2.59% 36,096,903
2022-07-22 2022-07-20 0.842 41,630,277 +114,273 2.59% 35,046,424
2022-06-30 2022-06-28 0.920 41,516,004 -38,606 2.59% 38,176,398
2022-06-29 2022-06-27 0.894 41,554,610 -129,714 2.59% 37,135,507
2022-06-17 2022-06-15 0.881 41,684,324 -13,898 2.60% 36,711,551
2022-05-19 2022-05-17 0.868 41,698,222 +120,449 2.60% 36,183,735
2022-05-13 2022-05-11 0.881 41,577,773 +26,252 2.59% 36,617,711
2022-04-29 2022-04-27 0.894 41,551,521 +21,619 2.59% 37,132,746
2022-04-25 2022-04-21 0.920 41,529,902 +44,782 2.59% 38,189,178
2022-04-21 2022-04-19 0.907 41,485,120 +4,633 2.57% 37,610,702
2022-04-14 2022-04-12 0.920 41,480,487 -5,074 2.57% 38,143,738
2022-04-13 2022-04-11 0.907 41,485,561 -1,544 2.57% 37,611,102
2022-04-11 2022-04-07 0.920 41,487,105 -1,544 2.57% 38,149,824
2022-04-08 2022-04-06 0.933 41,488,649 +4,632 2.57% 38,688,585
2022-04-04 2022-03-31 0.933 41,484,017 +40,150 2.57% 38,684,265
2022-04-01 2022-03-30 0.933 41,443,867 +10,810 2.57% 38,646,825
2022-03-23 2022-03-21 0.971 41,433,057 -37,062 2.57% 40,246,609
2022-03-18 2022-03-16 0.973 41,470,119 +33,973 2.57% 40,352,667
2022-03-17 2022-03-15 0.960 41,436,146 +1,726,506 2.57% 39,759,614
2022-03-16 2022-03-14 0.960 39,709,640 -51,795 2.57% 38,102,964
2022-03-11 2022-03-09 1.027 39,761,435 -22,199 2.57% 40,839,470
2022-03-10 2022-03-08 1.000 39,783,634 +29,598 2.57% 39,786,948
2022-03-09 2022-03-07 1.000 39,754,036 +51,796 2.57% 39,757,348
2022-03-07 2022-03-03 1.068 39,702,240 +4,439 2.57% 42,388,355
2022-03-01 2022-02-25 1.054 39,697,801 +7,400 2.57% 41,847,114
2022-02-28 2022-02-24 1.041 39,690,401 +88,792 2.57% 41,302,912
2022-02-25 2022-02-23 1.054 39,601,609 -4,439 2.56% 41,745,714
2022-02-24 2022-02-22 1.054 39,606,048 -133,189 2.56% 41,750,393
2022-02-21 2022-02-17 1.081 39,739,237 +14,798 2.57% 42,964,916
2022-02-18 2022-02-16 1.068 39,724,439 -11,839 2.57% 42,412,056
2022-02-16 2022-02-14 1.054 39,736,278 +7,400 2.57% 41,887,674
2022-02-15 2022-02-11 1.068 39,728,878 +88,792 2.57% 42,416,795
2022-02-04 2022-01-27 1.081 39,640,086 -39,956 2.56% 42,857,717
2022-01-28 2022-01-26 1.068 39,680,042 +4,439 2.57% 42,364,655
2022-01-24 2022-01-20 1.095 39,675,603 -591,950 2.57% 43,432,319
2022-01-17 2022-01-13 1.095 40,267,553 -211,623 2.60% 44,080,318
2022-01-14 2022-01-12 1.081 40,479,176 -2,120,663 2.62% 43,764,917
2022-01-13 2022-01-11 1.081 42,599,839 -1,954,917 2.75% 46,057,717
2022-01-12 2022-01-10 1.081 44,554,756 -3,203,933 2.88% 48,171,317
2022-01-10 2022-01-06 1.081 47,758,689 -38,477 3.09% 51,635,317
2021-12-22 2021-12-20 1.041 47,797,166 +19,238 3.09% 49,739,032
2021-12-20 2021-12-16 1.054 47,777,928 +19,239 3.09% 50,364,714
2021-11-18 2021-11-16 1.081 47,758,689 +44,396 3.09% 51,635,317
2021-11-16 2021-11-12 1.095 47,714,293 +69,606 3.09% 52,232,158
2021-11-02 2021-10-29 1.095 47,644,687 -541,635 3.08% 52,155,962
2021-10-27 2021-10-25 1.095 48,186,322 -10,359 3.12% 52,748,882
2021-10-26 2021-10-22 1.095 48,196,681 -28,118 3.12% 52,760,222
2021-10-12 2021-10-08 1.108 48,224,799 -7,399 3.12% 53,442,743
2021-10-11 2021-10-07 1.081 48,232,198 +11,839 3.12% 52,147,261
2021-09-30 2021-09-28 1.081 48,220,359 +14,799 3.12% 52,134,461
2021-09-28 2021-09-24 1.095 48,205,560 +31,077 3.12% 52,769,941
2021-09-23 2021-09-20 1.081 48,174,483 +36,997 3.12% 52,084,861
2021-09-20 2021-09-16 1.108 48,137,486 +25,158 3.11% 53,345,982
2021-09-15 2021-09-13 1.122 48,112,328 -133,189 3.11% 53,968,323
2021-09-14 2021-09-10 1.122 48,245,517 -315,214 3.12% 54,117,723
2021-09-13 2021-09-09 1.108 48,560,731 -102,111 3.14% 53,815,023
2021-09-10 2021-09-08 1.122 48,662,842 -183,505 3.15% 54,585,843
2021-09-09 2021-09-07 1.149 48,846,347 -177,585 3.16% 56,111,965
2021-09-08 2021-09-06 1.149 49,023,932 -213,102 3.17% 56,315,965
2021-09-07 2021-09-03 1.162 49,237,034 -119,870 3.18% 57,226,185
2021-09-06 2021-09-02 1.176 49,356,904 -467,641 3.19% 58,032,546
2021-09-03 2021-09-01 1.176 49,824,545 -14,799 3.22% 58,582,386
2021-09-01 2021-08-30 1.189 49,839,344 -22,198 3.22% 59,273,347
2021-08-31 2021-08-27 1.176 49,861,542 +22,198 3.22% 58,625,886
2021-08-27 2021-08-25 1.210 49,839,344 +776,802 3.22% 60,301,208
2021-08-26 2021-08-24 1.210 49,062,542 +36,366 3.23% 59,361,346
2021-08-24 2021-08-20 1.210 49,026,176 -116,372 3.23% 59,317,347
2021-08-13 2021-08-11 1.251 49,142,548 -17,456 3.23% 61,485,129
2021-08-12 2021-08-10 1.251 49,160,004 -1,455 3.23% 61,506,969
2021-08-10 2021-08-06 1.237 49,161,459 -66,914 3.23% 60,832,869
2021-08-09 2021-08-05 1.251 49,228,373 -36 3.24% 61,592,510
2021-08-02 2021-07-29 1.237 49,228,409 +14,546 3.24% 60,915,713
2021-07-28 2021-07-26 1.237 49,213,863 +33,457 3.24% 60,897,714
2021-07-23 2021-07-21 1.251 49,180,406 -4,800 3.24% 61,532,495
2021-07-22 2021-07-20 1.251 49,185,206 -26,271 3.24% 61,538,501
2021-07-19 2021-07-15 1.265 49,211,477 -2,909 3.24% 62,247,978
2021-07-15 2021-07-13 1.251 49,214,386 -11,637 3.24% 61,575,010
2021-07-07 2021-07-05 1.265 49,226,023 +94,552 3.24% 62,266,378
2021-06-30 2021-06-28 1.251 49,131,471 -66,914 3.23% 61,471,270
2021-06-21 2021-06-17 1.265 49,198,385 +13,092 3.24% 62,231,418
2021-06-18 2021-06-16 1.265 49,185,293 +13,092 3.24% 62,214,858
2021-05-31 2021-05-27 1.237 49,172,201 -21,820 3.23% 60,846,161
2021-05-14 2021-05-12 1.265 49,194,021 -160,012 3.24% 62,225,898
2021-05-13 2021-05-11 1.251 49,354,033 -14,546 3.25% 61,749,730
2021-05-06 2021-05-04 1.251 49,368,579 -5,819 3.25% 61,767,930
2021-05-05 2021-05-03 1.279 49,374,398 +58,186 3.25% 63,132,907
2021-04-30 2021-04-28 1.237 49,316,212 -727 3.24% 61,024,362
2021-04-27 2021-04-23 1.237 49,316,939 +1,455 3.24% 61,025,261
2021-04-26 2021-04-22 1.265 49,315,484 -50,913 3.24% 62,379,538
2021-04-22 2021-04-20 1.224 49,366,397 -288,021 3.25% 60,407,723
2021-04-21 2021-04-19 1.224 49,654,418 -178,922 3.27% 60,760,163
2021-04-20 2021-04-16 1.224 49,833,340 -149,830 3.28% 60,979,102
2021-04-08 2021-04-01 1.210 49,983,170 -116,372 3.29% 60,475,225
2021-04-01 2021-03-30 1.237 50,099,542 -1,454 3.30% 61,993,662
2021-03-31 2021-03-29 1.196 50,100,996 -33,457 3.30% 59,928,946
2021-03-30 2021-03-26 1.210 50,134,453 -43,640 3.30% 60,658,264
2021-03-26 2021-03-24 1.224 50,178,093 +23,275 3.30% 61,400,963
2021-03-23 2021-03-19 1.251 50,154,818 +130,918 3.30% 62,751,639
2021-03-22 2021-03-18 1.408 50,023,900 +55,277 3.29% 70,428,515
2021-03-19 2021-03-17 1.408 49,968,623 +3,123,039 3.29% 70,350,690
2021-03-17 2021-03-15 1.379 46,845,584 -8,182 3.29% 64,579,735
2021-03-15 2021-03-11 1.379 46,853,766 -136,374 3.29% 64,591,015
2021-03-12 2021-03-10 1.379 46,990,140 -23,397 3.30% 64,779,015
2021-03-10 2021-03-08 1.335 47,013,537 -47,731 3.30% 62,742,825
2021-03-09 2021-03-05 1.320 47,061,268 +20,456 3.30% 62,116,343
2021-03-08 2021-03-04 1.276 47,040,812 -113,190 3.30% 60,019,699
2021-03-05 2021-03-03 1.291 47,154,002 -538,675 3.31% 60,855,660
2021-03-04 2021-03-02 1.276 47,692,677 -75,006 3.35% 60,851,418
2021-03-03 2021-03-01 1.291 47,767,683 -77,733 3.35% 61,647,660
2021-03-02 2021-02-26 1.276 47,845,416 +25,911 3.36% 61,046,299
2021-03-01 2021-02-25 1.291 47,819,505 -6,819 3.36% 61,714,540
2021-02-26 2021-02-24 1.305 47,826,324 +69,551 3.36% 62,424,742
2021-02-24 2021-02-22 1.305 47,756,773 -21,820 3.35% 62,333,961
2021-02-23 2021-02-19 1.305 47,778,593 -15,001 3.35% 62,362,442
2021-02-22 2021-02-18 1.305 47,793,594 -9,546 3.35% 62,382,022
2021-02-19 2021-02-17 1.320 47,803,140 -16,365 3.35% 63,095,543
2021-02-18 2021-02-16 1.320 47,819,505 +49,095 3.35% 63,117,143
2021-02-17 2021-02-11 1.320 47,770,410 -81,825 3.35% 63,052,343
2021-02-16 2021-02-09 1.320 47,852,235 -70,914 3.36% 63,160,344
2021-02-10 2021-02-08 1.335 47,923,149 -6,818 3.36% 63,956,765
2021-02-08 2021-02-04 1.335 47,929,967 +34,093 3.36% 63,965,864
2021-02-03 2021-02-01 1.335 47,895,874 -23,184 3.36% 63,920,365
2021-01-20 2021-01-18 1.364 47,919,058 +27,275 3.36% 65,356,828
2021-01-15 2021-01-13 1.364 47,891,783 +6,819 3.36% 65,319,628
2021-01-08 2021-01-06 1.335 47,884,964 -109,099 3.36% 63,905,804
2021-01-05 2020-12-31 1.335 47,994,063 -5,455 3.36% 64,051,405
2020-12-29 2020-12-24 1.320 47,999,518 +4,091 3.36% 63,354,743
2020-12-22 2020-12-18 1.335 47,995,427 +6,819 3.36% 64,053,225
2020-12-21 2020-12-17 1.320 47,988,608 +85,915 3.36% 63,340,343
2020-12-18 2020-12-16 1.335 47,902,693 +28,639 3.35% 63,929,465
2020-12-14 2020-12-10 1.320 47,874,054 -34,094 3.35% 63,189,143
2020-12-11 2020-12-09 1.305 47,908,148 +36,821 3.35% 62,531,542
2020-12-10 2020-12-08 1.320 47,871,327 -27,275 3.35% 63,185,543
2020-12-08 2020-12-04 1.291 47,898,602 -276,838 3.35% 61,816,621
2020-12-03 2020-12-01 1.305 48,175,440 -6,819 3.37% 62,880,422
2020-11-24 2020-11-20 1.320 48,182,259 -171,830 3.37% 63,595,944
2020-11-17 2020-11-13 1.291 48,354,089 -3,546 3.38% 62,404,460
2020-11-12 2020-11-10 1.320 48,357,635 -68,187 3.38% 63,827,423
2020-11-11 2020-11-09 1.276 48,425,822 -2,727 3.38% 61,786,843
2020-11-10 2020-11-06 1.276 48,428,549 -68,187 3.38% 61,790,322
2020-11-05 2020-11-03 1.276 48,496,736 -13,637 3.39% 61,877,322
2020-11-04 2020-11-02 1.291 48,510,373 +13,637 3.39% 62,606,155
2020-10-30 2020-10-28 1.261 48,496,736 -13,637 3.39% 61,166,089
2020-10-29 2020-10-27 1.291 48,510,373 -313,660 3.39% 62,606,155
2020-10-28 2020-10-23 1.276 48,824,033 -109,099 3.41% 62,294,923
2020-10-27 2020-10-22 1.276 48,933,132 -265,928 3.41% 62,434,123
2020-10-21 2020-10-19 1.217 49,199,060 -1,364 3.43% 59,887,288
2020-10-09 2020-10-07 1.232 49,200,424 -2,727 3.43% 60,610,502
2020-09-30 2020-09-28 1.203 49,203,151 -111,827 3.43% 59,170,674
2020-09-29 2020-09-25 1.203 49,314,978 -23,183 3.44% 59,305,155
2020-09-24 2020-09-22 1.203 49,338,161 -6,819 3.43% 59,333,034
2020-09-23 2020-09-21 1.203 49,344,980 -8,182 3.43% 59,341,235
2020-09-22 2020-09-18 1.217 49,353,162 +276,790 3.43% 60,074,868
2020-09-16 2020-09-14 1.188 49,076,372 -340,933 3.41% 58,298,478
2020-09-08 2020-09-04 1.173 49,417,305 -72,278 3.44% 57,978,743
2020-09-07 2020-09-03 1.225 49,489,583 +34,093 3.44% 60,624,109
2020-09-04 2020-09-02 1.195 49,455,490 +904,674 3.44% 59,104,727
2020-09-01 2020-08-28 1.210 48,550,816 -226,256 3.44% 58,748,837
2020-08-31 2020-08-27 1.225 48,777,072 -277,030 3.46% 59,751,292
2020-08-26 2020-08-24 1.240 49,054,102 -13,388 3.47% 60,823,463
2020-08-25 2020-08-21 1.240 49,067,490 -1,240 3.48% 60,840,063
2020-08-24 2020-08-20 1.240 49,068,730 -50,874 3.48% 60,841,601
2020-08-20 2020-08-18 1.255 49,119,604 -289,178 3.48% 61,638,472
2020-08-19 2020-08-17 1.270 49,408,782 -6,755 3.50% 62,739,463
2020-08-17 2020-08-13 1.300 49,415,537 -7,517 3.50% 64,224,465
2020-08-14 2020-08-12 1.315 49,423,054 +1,240 3.50% 64,972,559
2020-08-10 2020-08-06 1.270 49,421,814 +56,229 3.50% 62,756,011
2020-08-07 2020-08-05 1.270 49,365,585 +17,404 3.50% 62,684,611
2020-07-30 2020-07-28 1.270 49,348,181 -310,569 3.49% 62,662,511
2020-07-29 2020-07-27 1.255 49,658,750 -54,891 3.52% 62,315,027
2020-07-28 2020-07-24 1.300 49,713,641 -168,687 3.52% 64,611,905
2020-07-27 2020-07-23 1.315 49,882,328 -26,776 3.53% 65,576,330
2020-07-24 2020-07-22 1.315 49,909,104 +41,403 3.53% 65,611,530
2020-07-21 2020-07-17 1.315 49,867,701 -215,545 3.53% 65,557,101
2020-07-13 2020-07-09 1.344 50,083,246 -5,355 3.55% 67,336,835
2020-07-10 2020-07-08 1.315 50,088,601 -16,065 3.55% 65,847,501
2020-07-09 2020-07-07 1.330 50,104,666 +30,539 3.55% 66,617,127
2020-07-07 2020-07-03 1.315 50,074,127 -26,775 3.55% 65,828,473
2020-07-06 2020-07-02 1.344 50,100,902 -33,470 3.55% 67,360,573
2020-07-03 2020-06-30 1.300 50,134,372 +1,339 3.55% 65,158,721
2020-06-29 2020-06-24 1.344 50,133,033 +29,453 3.55% 67,403,773
2020-06-26 2020-06-23 1.344 50,103,580 -353,151 3.55% 67,364,174
2020-06-24 2020-06-22 1.330 50,456,731 -66,940 3.57% 67,085,218
2020-06-19 2020-06-17 1.359 50,523,671 -53,551 3.58% 68,683,752
2020-06-16 2020-06-12 1.344 50,577,222 +20,082 3.58% 68,000,985
2020-06-12 2020-06-10 1.330 50,557,140 -40,065 3.58% 67,218,718
2020-06-11 2020-06-09 1.359 50,597,205 -4,016 3.58% 68,783,717
2020-06-09 2020-06-05 1.344 50,601,221 +5,355 3.58% 68,033,251
2020-06-08 2020-06-04 1.359 50,595,866 +6,694 3.58% 68,781,897
2020-06-05 2020-06-03 1.315 50,589,172 -33,470 3.58% 66,505,561
2020-06-04 2020-06-02 1.315 50,622,642 -1,339 3.58% 66,549,562
2020-06-03 2020-06-01 1.315 50,623,981 +1,339 3.58% 66,551,322
2020-06-02 2020-05-29 1.285 50,622,642 +72,295 3.58% 65,037,072
2020-06-01 2020-05-28 1.315 50,550,347 +46,857 3.58% 66,454,521
2020-05-28 2020-05-26 1.344 50,503,490 +68,279 3.57% 67,901,852
2020-05-27 2020-05-25 1.330 50,435,211 +22,759 3.57% 67,056,606
2020-05-26 2020-05-22 1.330 50,412,452 -6,694 3.57% 67,026,347
2020-05-25 2020-05-21 1.404 50,419,146 -66,939 3.57% 70,801,272
2020-05-22 2020-05-20 1.404 50,486,085 -53,552 3.57% 70,895,271
2020-05-21 2020-05-19 1.434 50,539,637 -6,694 3.58% 72,480,482
2020-05-20 2020-05-18 1.404 50,546,331 +4,016 3.58% 70,979,872
2020-05-19 2020-05-15 1.404 50,542,315 -60,245 3.58% 70,974,232
2020-05-18 2020-05-14 1.419 50,602,560 +6,694 3.57% 71,814,777
2020-05-11 2020-05-07 1.464 50,595,866 +34,709 3.57% 74,072,812
2020-05-06 2020-05-04 1.449 50,561,157 +6,694 3.57% 73,266,671
2020-05-05 2020-04-29 1.464 50,554,463 -37,486 3.57% 74,012,197
2020-05-04 2020-04-28 1.509 50,591,949 -1,339 3.57% 76,334,437
2020-04-28 2020-04-24 1.464 50,593,288 -13,388 3.57% 74,069,037
2020-04-23 2020-04-21 1.494 50,606,676 +16,066 3.57% 75,600,651
2020-04-21 2020-04-17 1.494 50,590,610 +50,874 3.57% 75,576,650
2020-04-20 2020-04-16 1.509 50,539,736 -24,098 3.57% 76,255,656
2020-04-16 2020-04-14 1.434 50,563,834 -158,727 3.57% 72,515,184
2020-04-15 2020-04-09 1.434 50,722,561 +10,710 3.58% 72,742,819
2020-04-14 2020-04-08 1.434 50,711,851 +6,694 3.58% 72,727,459
2020-04-09 2020-04-07 1.449 50,705,157 -141,912 3.58% 73,475,337
2020-04-07 2020-04-03 1.464 50,847,069 -1,338 3.59% 74,440,575
2020-03-31 2020-03-27 1.464 50,848,407 +80,327 3.59% 74,442,534
2020-03-27 2020-03-25 1.434 50,768,080 -1,982,747 3.58% 72,808,099
2020-03-26 2020-03-24 1.449 52,750,827 -116,475 3.72% 76,439,657
2020-03-24 2020-03-20 1.479 52,867,302 +220,900 3.73% 78,187,992
2020-03-23 2020-03-19 1.480 52,646,402 +92,377 3.72% 77,937,404
2020-03-20 2020-03-18 1.527 52,554,025 +1,642,313 3.71% 80,231,920
2020-03-19 2020-03-17 1.542 50,911,712 +107,647 3.71% 78,509,770
2020-03-17 2020-03-13 1.588 50,804,065 -79,114 3.70% 80,694,083
2020-03-16 2020-03-12 1.635 50,883,179 +27,236 3.71% 83,173,716
2020-03-12 2020-03-10 1.696 50,855,943 -9,079 3.71% 86,266,147
2020-03-11 2020-03-09 1.619 50,865,022 -117,970 3.71% 82,359,659
2020-03-10 2020-03-06 1.743 50,982,992 +168,603 3.71% 88,840,249
2020-03-04 2020-03-02 1.696 50,814,389 -90,786 3.70% 86,195,660
2020-03-03 2020-02-28 1.727 50,905,175 +64,847 3.71% 87,919,652
2020-03-02 2020-02-27 1.727 50,840,328 +54,472 3.70% 87,807,653
2020-02-28 2020-02-26 1.696 50,785,856 +64,848 3.70% 86,147,260
2020-02-26 2020-02-24 1.743 50,721,008 +35,018 3.70% 88,383,730
2020-02-24 2020-02-20 1.727 50,685,990 -32,424 3.69% 87,541,092
2020-02-21 2020-02-19 1.712 50,718,414 +110,241 3.70% 86,814,976
2020-02-20 2020-02-18 1.712 50,608,173 +94,677 3.69% 86,626,276
2020-02-19 2020-02-17 1.743 50,513,496 +64,848 3.68% 88,022,130
2020-02-18 2020-02-14 1.743 50,448,648 -67,649 3.68% 87,909,130
2020-02-17 2020-02-13 1.743 50,516,297 -15,563 3.68% 88,027,011
2020-02-14 2020-02-12 1.758 50,531,860 -6,485 3.68% 88,833,371
2020-02-13 2020-02-11 1.743 50,538,345 +20,751 3.68% 88,065,431
2020-02-12 2020-02-10 1.773 50,517,594 +40,206 3.68% 89,587,311
2020-02-11 2020-02-07 1.773 50,477,388 -6,485 3.68% 89,516,011
2020-02-10 2020-02-06 1.727 50,483,873 +2,155,534 3.68% 87,192,011
2020-02-07 2020-02-05 1.665 48,328,339 +77,818 3.52% 80,488,091
2020-02-06 2020-02-04 1.696 48,250,521 +201,027 3.52% 81,846,610
2020-02-05 2020-02-03 1.650 48,049,494 -28,533 3.50% 79,282,731
2020-02-04 2020-01-31 1.696 48,078,027 +12,970 3.50% 81,554,011
2020-02-03 2020-01-30 1.681 48,065,057 +181,573 3.50% 80,790,810
2020-01-31 2020-01-29 1.712 47,883,484 -1,297 3.49% 81,962,411
2020-01-29 2020-01-22 1.820 47,884,781 +60,957 3.49% 87,133,572
2020-01-22 2020-01-20 1.820 47,823,824 +19,454 3.48% 87,022,651
2020-01-20 2020-01-16 1.820 47,804,370 +86,247 3.48% 86,987,252
2020-01-15 2020-01-13 1.804 47,718,123 +58,363 3.48% 86,094,462
2020-01-13 2020-01-09 1.789 47,659,760 -41,502 3.47% 85,254,212
2020-01-10 2020-01-08 1.804 47,701,262 +41,502 3.48% 86,064,041
2020-01-09 2020-01-07 1.820 47,659,760 +324,238 3.47% 86,724,112
2020-01-08 2020-01-06 1.804 47,335,522 -778 3.45% 85,404,162
2020-01-07 2020-01-03 1.820 47,336,300 -6,485 3.45% 86,135,528
2020-01-06 2020-01-02 1.866 47,342,785 -28,533 3.45% 88,337,515
2020-01-03 2019-12-31 1.850 47,371,318 -44,096 3.45% 87,660,253
2020-01-02 2019-12-27 1.804 47,415,414 +6,485 3.45% 85,548,306
2019-12-30 2019-12-24 1.773 47,408,929 -107,647 3.45% 84,074,441
2019-12-27 2019-12-20 1.712 47,516,576 -50,581 3.46% 81,334,373
2019-12-19 2019-12-17 1.743 47,567,157 -12,970 3.47% 82,887,997
2019-12-18 2019-12-16 1.696 47,580,127 +12,970 3.47% 80,709,431
2019-12-17 2019-12-13 1.665 47,567,157 +77,817 3.47% 79,220,386
2019-12-11 2019-12-09 1.650 47,489,340 -72,837 3.46% 78,358,464
2019-12-10 2019-12-06 1.665 47,562,177 +1,297 3.46% 79,212,092
2019-12-06 2019-12-04 1.665 47,560,880 -12,970 3.46% 79,209,932
2019-12-05 2019-12-03 1.696 47,573,850 -7,781 3.46% 80,698,784
2019-11-29 2019-11-27 1.665 47,581,631 -19,455 3.46% 79,244,492
2019-11-28 2019-11-26 1.681 47,601,086 +5,448 3.47% 80,010,938
2019-11-27 2019-11-25 1.665 47,595,638 -1,297 3.47% 79,267,820
2019-11-25 2019-11-21 1.650 47,596,935 -7,782 3.47% 78,535,999
2019-11-21 2019-11-19 1.665 47,604,717 -12,970 3.47% 79,282,940
2019-11-18 2019-11-14 1.619 47,617,687 -84,301 3.47% 77,101,637
2019-11-13 2019-11-11 1.696 47,701,988 -35,018 3.47% 80,916,142
2019-11-12 2019-11-08 1.727 47,737,006 -33,721 3.48% 82,447,825
2019-11-08 2019-11-06 1.696 47,770,727 -4,046 3.48% 81,032,743
2019-11-07 2019-11-05 1.712 47,774,773 +37,611 3.48% 81,776,330
2019-11-06 2019-11-04 1.650 47,737,162 -147,859 3.47% 78,767,376
2019-11-05 2019-11-01 1.650 47,885,021 -81,701 3.48% 79,011,347
2019-11-04 2019-10-31 1.604 47,966,722 +12,963,037 3.49% 76,927,104
2019-11-01 2019-10-30 1.619 35,003,685 -40,205 2.55% 56,677,289
2019-10-31 2019-10-29 1.604 35,043,890 +1,475,932 2.55% 56,201,985
2019-10-30 2019-10-28 1.604 33,567,958 -65,775 2.44% 53,834,944
2019-10-28 2019-10-24 1.650 33,633,733 -137,477 2.45% 55,496,406
2019-10-25 2019-10-23 1.619 33,771,210 +7,782 2.46% 54,681,690
2019-10-24 2019-10-22 1.650 33,763,428 +142,665 2.46% 55,710,405
2019-10-23 2019-10-21 1.619 33,620,763 -209,512 2.45% 54,438,089
2019-10-22 2019-10-18 1.588 33,830,275 -555,095 2.57% 53,733,949
2019-10-21 2019-10-17 1.588 34,385,370 -355,365 2.62% 54,615,628
2019-10-18 2019-10-16 1.588 34,740,735 -263,282 2.64% 55,180,068
2019-10-17 2019-10-15 1.619 35,004,017 -278,844 2.66% 56,677,827
2019-10-16 2019-10-14 1.573 35,282,861 -92,084 2.68% 55,497,059
2019-10-15 2019-10-11 1.557 35,374,945 -130,992 2.69% 55,096,391
2019-10-14 2019-10-10 1.573 35,505,937 -11,673 2.70% 55,847,940
2019-10-11 2019-10-09 1.573 35,517,610 -2,594 2.70% 55,866,300
2019-10-09 2019-10-04 1.542 35,520,204 -31,126 2.70% 54,774,883
2019-10-08 2019-10-03 1.573 35,551,330 -3,891 2.70% 55,919,339
2019-10-04 2019-10-02 1.588 35,555,221 -28,086 2.70% 56,473,748
2019-10-03 2019-09-30 1.573 35,583,307 +136,180 2.71% 55,969,636
2019-10-02 2019-09-27 1.573 35,447,127 -394,273 2.70% 55,755,436
2019-09-30 2019-09-26 1.604 35,841,400 -211,403 2.73% 57,480,999
2019-09-27 2019-09-25 1.588 36,052,803 -50,582 2.74% 57,264,077
2019-09-26 2019-09-24 1.573 36,103,385 -718,511 2.75% 56,787,676
2019-09-25 2019-09-23 1.604 36,821,896 +23,345 2.80% 59,053,479
2019-09-24 2019-09-20 1.604 36,798,551 -32,424 2.80% 59,016,040
2019-09-20 2019-09-18 1.604 36,830,975 -32,424 2.80% 59,068,040
2019-09-18 2019-09-16 1.619 36,863,399 +31,127 2.80% 59,688,502
2019-09-17 2019-09-13 1.650 36,832,272 -33,721 2.80% 60,774,066
2019-09-12 2019-09-10 1.604 36,865,993 +40,206 2.80% 59,124,200
2019-09-11 2019-09-09 1.604 36,825,787 -9,079 2.80% 59,059,720
2019-09-10 2019-09-06 1.619 36,834,866 -278,844 2.80% 59,642,302
2019-09-09 2019-09-05 1.970 37,113,710 +258,742 2.82% 73,130,022
2019-09-06 2019-09-04 1.970 36,854,968 +3,755,532 2.80% 72,620,189
2019-09-04 2019-09-02 1.868 33,099,436 +108,555 2.80% 61,817,379
2019-09-03 2019-08-30 1.953 32,990,881 +3,502 2.79% 64,440,998
2019-09-02 2019-08-29 1.988 32,987,379 -37,353 2.79% 65,564,582
2019-08-30 2019-08-28 1.953 33,024,732 -5,836 2.79% 64,507,119
2019-08-28 2019-08-26 1.953 33,030,568 -81,708 2.79% 64,518,519
2019-08-27 2019-08-23 1.936 33,112,276 -11,673 2.80% 64,110,767
2019-08-26 2019-08-22 1.953 33,123,949 +11,673 2.80% 64,700,920
2019-08-23 2019-08-21 1.970 33,112,276 -93,381 2.80% 65,245,471
2019-08-20 2019-08-16 1.953 33,205,657 -17,508 2.81% 64,860,520
2019-08-19 2019-08-15 1.936 33,223,165 -3,502 2.81% 64,325,466
2019-08-16 2019-08-14 1.902 33,226,667 +35,018 2.81% 63,193,623
2019-08-15 2019-08-13 1.902 33,191,649 +89,878 2.81% 63,127,022
2019-08-14 2019-08-12 1.885 33,101,771 +40,854 2.80% 62,388,912
2019-08-13 2019-08-09 1.953 33,060,917 -35,017 2.79% 64,577,799
2019-08-12 2019-08-08 1.919 33,095,934 -46,024 2.80% 63,512,054
2019-08-09 2019-08-07 1.936 33,141,958 +256,797 2.80% 64,168,236
2019-08-07 2019-08-05 1.936 32,885,161 +29,181 2.78% 63,671,035
2019-08-06 2019-08-02 2.005 32,855,980 +16,342 2.78% 65,866,378
2019-08-05 2019-08-01 1.988 32,839,638 -268,469 2.78% 65,270,937
2019-07-31 2019-07-29 2.039 33,108,107 -29,975 2.80% 67,506,378
2019-07-30 2019-07-26 2.056 33,138,082 -98,050 2.80% 68,135,290
2019-07-29 2019-07-25 2.073 33,236,132 -52,526 2.81% 68,906,365
2019-07-26 2019-07-24 2.056 33,288,658 -4,669 2.81% 68,444,890
2019-07-24 2019-07-22 2.108 33,293,327 -12,257 2.81% 70,165,852
2019-07-23 2019-07-19 2.108 33,305,584 -7,003 2.81% 70,191,684
2019-07-19 2019-07-17 2.125 33,312,587 -37,352 2.81% 70,777,227
2019-07-18 2019-07-16 2.125 33,349,939 +2,334 2.82% 70,856,586
2019-07-17 2019-07-15 2.125 33,347,605 +4,669 2.82% 70,851,627
2019-07-16 2019-07-12 2.142 33,342,936 +42,021 2.82% 71,413,011
2019-07-15 2019-07-11 2.159 33,300,915 +18,676 2.81% 71,893,596
2019-07-12 2019-07-10 2.159 33,282,239 -133,067 2.81% 71,853,276
2019-07-10 2019-07-08 1.988 33,415,306 +62,659 2.82% 66,415,115
2019-07-09 2019-07-05 1.953 33,352,647 -116,726 2.82% 65,147,635
2019-07-05 2019-07-03 1.936 33,469,373 +29,181 2.83% 64,802,165
2019-06-26 2019-06-24 1.936 33,440,192 +58,363 2.82% 64,745,666
2019-06-25 2019-06-21 1.936 33,381,829 -1,167 2.82% 64,632,666
2019-06-21 2019-06-19 1.902 33,382,996 -6,303 2.82% 63,490,944
2019-06-18 2019-06-14 1.919 33,389,299 -71,203 2.82% 64,075,030
2019-06-17 2019-06-13 1.919 33,460,502 -45,523 2.83% 64,211,671
2019-06-14 2019-06-12 1.953 33,506,025 -2,335 2.83% 65,447,228
2019-06-11 2019-06-06 1.919 33,508,360 +29,182 2.83% 64,303,512
2019-06-10 2019-06-05 1.902 33,479,178 +11,672 2.82% 63,673,872
2019-06-06 2019-06-04 1.919 33,467,506 +37,353 2.82% 64,225,112
2019-06-05 2019-06-03 1.902 33,430,153 -186,761 2.82% 63,580,632
2019-05-31 2019-05-29 1.970 33,616,914 -5,837 2.84% 66,239,825
2019-05-28 2019-05-24 1.919 33,622,751 -122,562 2.84% 64,523,031
2019-05-27 2019-05-23 1.936 33,745,313 -112,056 2.85% 65,336,430
2019-05-24 2019-05-22 1.919 33,857,369 +239,287 2.86% 64,973,270
2019-05-23 2019-05-21 1.902 33,618,082 -46,690 2.84% 63,938,053
2019-05-21 2019-05-17 1.902 33,664,772 +12,840 2.84% 64,026,852
2019-05-20 2019-05-16 1.885 33,651,932 -47,858 2.84% 63,425,834
2019-05-16 2019-05-14 1.885 33,699,790 -2,334 2.84% 63,516,034
2019-05-14 2019-05-09 1.885 33,702,124 +326,832 2.84% 63,520,433
2019-05-10 2019-05-08 1.936 33,375,292 -7,517 2.82% 64,620,009
2019-05-09 2019-05-07 1.953 33,382,809 +15,174 2.82% 65,206,550
2019-05-08 2019-05-06 1.885 33,367,635 +46,690 2.82% 62,890,002
2019-04-30 2019-04-26 2.005 33,320,945 -3,502 2.81% 66,798,493
2019-04-25 2019-04-23 2.039 33,324,447 -5,836 2.72% 67,947,488
2019-04-23 2019-04-17 1.988 33,330,283 +33,851 2.72% 66,246,126
2019-04-17 2019-04-15 2.039 33,296,432 +28,597 2.72% 67,890,367
2019-04-16 2019-04-12 2.039 33,267,835 +35,018 2.71% 67,832,058
2019-04-15 2019-04-11 2.073 33,232,817 +23,929 2.71% 68,899,492
2019-04-12 2019-04-10 2.090 33,208,888 +86,377 2.71% 69,418,889
2019-04-11 2019-04-09 2.108 33,122,511 +217,110 2.70% 69,805,856
2019-04-10 2019-04-08 2.022 32,905,401 -109,722 2.68% 66,529,260
2019-04-09 2019-04-04 1.902 33,015,123 +25,679 2.69% 62,791,288
2019-04-08 2019-04-03 1.885 32,989,444 +18,676 2.69% 62,177,202
2019-04-04 2019-04-02 1.868 32,970,768 +17,509 2.69% 61,577,075
2019-04-03 2019-04-01 1.902 32,953,259 +8,171 2.69% 62,673,630
2019-04-01 2019-03-28 1.902 32,945,088 -53,694 2.69% 62,658,089
2019-03-29 2019-03-27 1.850 32,998,782 +58,363 2.69% 61,063,988
2019-03-28 2019-03-26 1.799 32,940,419 -53,694 2.69% 59,262,765
2019-03-27 2019-03-25 1.816 32,994,113 -3,502 2.69% 59,924,693
2019-03-21 2019-03-19 1.850 32,997,615 +29,182 2.69% 61,061,828
2019-03-20 2019-03-18 1.868 32,968,433 -26,847 2.69% 61,572,714
2019-03-19 2019-03-15 1.816 32,995,280 -11,673 2.69% 59,926,813
2019-03-18 2019-03-14 1.833 33,006,953 -36,155 2.69% 60,513,561
2019-03-15 2019-03-13 1.886 33,043,108 +35,017 2.70% 62,327,341
2019-03-14 2019-03-12 1.922 33,008,091 +798,393 2.69% 63,425,053
2019-03-13 2019-03-11 1.904 32,209,698 +45,382 2.70% 61,323,134
2019-03-12 2019-03-08 1.886 32,164,316 +9,076 2.70% 60,669,726
2019-03-07 2019-03-05 1.886 32,155,240 -4,538 2.70% 60,652,606
2019-03-06 2019-03-04 1.851 32,159,778 +58,995 2.70% 59,527,312
2019-03-05 2019-03-01 1.904 32,100,783 +2,269 2.69% 61,115,774
2019-03-04 2019-02-28 1.922 32,098,514 -20,421 2.69% 61,677,301
2019-02-25 2019-02-21 1.922 32,118,935 +30,632 2.70% 61,716,540
2019-02-22 2019-02-20 1.886 32,088,303 +36,305 2.69% 60,526,347
2019-02-20 2019-02-18 1.886 32,051,998 +14,749 2.69% 60,457,867
2019-02-19 2019-02-15 1.816 32,037,249 +17,018 2.69% 58,170,979
2019-02-18 2019-02-14 1.833 32,020,231 -24,960 2.69% 58,704,546
2019-02-15 2019-02-13 1.833 32,045,191 -2,269 2.69% 58,750,307
2019-02-14 2019-02-12 1.833 32,047,460 -43,112 2.69% 58,754,467
2019-02-13 2019-02-11 1.851 32,090,572 +123,664 2.69% 59,399,213
2019-02-01 2019-01-30 1.798 31,966,908 -138,088 2.68% 57,479,732
2019-01-31 2019-01-29 1.816 32,104,996 -9,077 2.70% 58,293,990
2019-01-30 2019-01-28 1.816 32,114,073 -56,726 2.70% 58,310,471
2019-01-23 2019-01-21 1.816 32,170,799 -35,171 2.70% 58,413,470
2019-01-22 2019-01-18 1.816 32,205,970 +1,493,042 2.70% 58,477,331
2019-01-18 2019-01-16 1.798 30,712,928 -28,363 2.58% 55,224,949
2019-01-15 2019-01-11 1.816 30,741,291 -22,691 2.58% 55,817,870
2019-01-11 2019-01-09 1.780 30,763,982 -39,708 2.58% 54,774,429
2019-01-10 2019-01-08 1.816 30,803,690 -10,211 2.59% 55,931,170
2019-01-03 2018-12-31 1.798 30,813,901 +11,345 2.59% 55,406,509
2018-12-28 2018-12-24 1.816 30,802,556 +39,709 2.59% 55,929,111
2018-12-18 2018-12-14 1.816 30,762,847 +21,556 2.58% 55,857,010
2018-12-17 2018-12-13 1.798 30,741,291 +17,018 2.58% 55,275,949
2018-12-12 2018-12-10 1.816 30,724,273 -1,702 2.58% 55,786,970
2018-12-07 2018-12-05 1.851 30,725,975 +17,018 2.58% 56,873,363
2018-12-06 2018-12-04 1.851 30,708,957 +5,673 2.57% 56,841,862
2018-11-28 2018-11-26 1.869 30,703,284 -56,727 2.57% 57,372,613
2018-11-26 2018-11-22 1.851 30,760,011 -32,901 2.58% 56,936,363
2018-11-22 2018-11-20 1.869 30,792,912 +56,726 2.58% 57,540,093
2018-11-20 2018-11-16 1.816 30,736,186 -2,269 2.57% 55,808,601
2018-11-19 2018-11-15 1.833 30,738,455 -43,112 2.58% 56,354,592
2018-11-16 2018-11-14 1.798 30,781,567 +5,673 2.58% 55,348,369
2018-11-15 2018-11-13 1.851 30,775,894 +2,269 2.58% 56,965,762
2018-11-13 2018-11-09 1.816 30,773,625 -5,673 2.58% 55,876,580
2018-11-08 2018-11-06 1.833 30,779,298 -65,803 2.58% 56,429,472
2018-11-01 2018-10-30 1.798 30,845,101 -34,035 2.58% 55,462,610
2018-10-31 2018-10-29 1.798 30,879,136 +11,345 2.59% 55,523,808
2018-10-23 2018-10-19 1.798 30,867,791 -17,018 2.58% 55,503,409
2018-10-22 2018-10-18 1.798 30,884,809 +32,703 2.59% 55,534,009
2018-10-19 2018-10-16 1.816 30,852,106 +7,941 2.58% 56,019,080
2018-10-18 2018-10-15 1.798 30,844,165 -34,035 2.58% 55,460,927
2018-10-16 2018-10-12 1.816 30,878,200 -9,077 2.59% 56,066,460
2018-10-15 2018-10-11 1.833 30,887,277 +68,072 2.59% 56,627,436
2018-10-09 2018-10-05 1.816 30,819,205 +56,727 2.58% 55,959,341
2018-10-08 2018-10-04 1.798 30,762,478 -28,364 2.58% 55,314,045
2018-10-05 2018-10-03 1.816 30,790,842 +2,269 2.58% 55,907,841
2018-10-04 2018-10-02 1.798 30,788,573 +52,266 2.58% 55,360,967
2018-09-26 2018-09-21 1.798 30,736,307 -22,690 2.73% 55,266,987
2018-09-20 2018-09-18 1.745 30,758,997 +69,206 2.73% 53,681,087
2018-09-18 2018-09-14 1.763 30,689,791 -54,457 2.73% 54,101,320
2018-09-14 2018-09-12 1.763 30,744,248 +17,018 2.73% 54,197,320
2018-09-13 2018-09-11 1.763 30,727,230 +73,744 2.73% 54,167,320
2018-09-12 2018-09-10 1.780 30,653,486 -34,036 2.72% 54,577,694
2018-09-11 2018-09-07 1.780 30,687,522 +17,018 2.73% 54,638,294
2018-09-10 2018-09-06 1.780 30,670,504 +17,018 2.73% 54,607,994
2018-09-07 2018-09-05 1.763 30,653,486 -5,672 2.72% 54,037,320
2018-09-05 2018-09-03 1.816 30,659,158 +5,672 2.72% 55,668,739
2018-08-29 2018-08-27 1.816 30,653,486 +83,955 2.72% 55,658,440
2018-08-28 2018-08-24 1.833 30,569,531 -34,035 2.72% 56,044,894
2018-08-27 2018-08-23 2.235 30,603,566 +11,345 2.72% 68,402,473
2018-08-24 2018-08-22 2.216 30,592,221 +3,092,178 2.72% 67,777,317
2018-08-23 2018-08-21 2.196 27,500,043 +42,843 2.72% 60,387,398
2018-08-22 2018-08-20 2.157 27,457,200 +20,402 2.71% 59,216,652
2018-08-21 2018-08-17 2.157 27,436,798 -23,462 2.71% 59,172,652
2018-08-20 2018-08-16 2.137 27,460,260 +10,201 2.71% 58,684,859
2018-08-17 2018-08-15 2.137 27,450,059 +56,104 2.71% 58,663,058
2018-08-16 2018-08-14 2.196 27,393,955 -5,100 2.71% 60,154,439
2018-08-15 2018-08-13 2.176 27,399,055 +100,988 2.71% 59,628,445
2018-08-14 2018-08-10 2.039 27,298,067 +20,402 2.70% 55,662,173
2018-08-07 2018-08-03 2.019 27,277,665 +20,401 2.70% 55,085,759
2018-08-06 2018-08-02 2.019 27,257,264 +4,708 2.69% 55,044,560
2018-08-01 2018-07-30 2.019 27,252,556 -37,743 2.69% 55,035,053
2018-07-31 2018-07-27 2.000 27,290,299 +14,281 2.70% 54,576,212
2018-07-26 2018-07-24 1.980 27,276,018 +31,113 2.69% 54,012,871
2018-07-25 2018-07-23 2.000 27,244,905 -64,913 2.69% 54,485,431
2018-07-24 2018-07-20 1.980 27,309,818 +4,590 2.70% 54,079,803
2018-07-20 2018-07-18 2.000 27,305,228 -214,217 2.70% 54,606,067
2018-07-19 2018-07-17 2.019 27,519,445 -160,153 2.72% 55,574,020
2018-07-18 2018-07-16 2.059 27,679,598 -30,603 2.73% 56,982,828
2018-07-17 2018-07-13 2.098 27,710,201 -9,180 2.73% 58,132,416
2018-07-16 2018-07-12 2.117 27,719,381 +3,060 2.74% 58,695,148
2018-07-13 2018-07-11 2.098 27,716,321 -323,366 2.74% 58,145,255
2018-07-11 2018-07-09 2.098 28,039,687 -2,550 2.76% 58,823,635
2018-07-06 2018-07-04 2.098 28,042,237 -7,141 2.76% 58,828,985
2018-07-05 2018-07-03 2.098 28,049,378 -459 2.76% 58,843,966
2018-07-04 2018-06-29 2.098 28,049,837 -204 2.76% 58,844,928
2018-06-27 2018-06-25 2.098 28,050,041 +1,469 2.76% 58,845,356
2018-06-26 2018-06-22 2.098 28,048,572 +10,201 2.76% 58,842,275
2018-06-21 2018-06-19 2.098 28,038,371 -35,703 2.76% 58,820,874
2018-06-20 2018-06-15 2.098 28,074,074 +30,602 2.76% 58,895,775
2018-06-13 2018-06-11 2.117 28,043,472 +28,563 2.76% 59,381,403
2018-06-12 2018-06-08 2.137 28,014,909 +14,281 2.76% 59,870,190
2018-06-08 2018-06-06 2.117 28,000,628 -51,004 2.75% 59,290,682
2018-06-07 2018-06-05 2.117 28,051,632 +25,502 2.75% 59,398,682
2018-05-29 2018-05-25 2.137 28,026,130 +51,004 2.75% 59,894,170
2018-05-28 2018-05-24 2.117 27,975,126 -19,382 2.74% 59,236,682
2018-05-25 2018-05-23 2.117 27,994,508 -10,200 2.75% 59,277,723
2018-05-23 2018-05-18 2.117 28,004,708 +20,401 2.75% 59,299,321
2018-05-21 2018-05-17 2.117 27,984,307 -61,205 2.75% 59,256,123
2018-05-18 2018-05-16 2.117 28,045,512 +5,101 2.75% 59,385,723
2018-05-17 2018-05-15 2.117 28,040,411 +1,020 2.75% 59,374,922
2018-05-15 2018-05-11 2.137 28,039,391 -40,804 2.75% 59,922,510
2018-05-11 2018-05-09 2.157 28,080,195 +11,221 2.76% 60,560,259
2018-05-10 2018-05-08 2.117 28,068,974 +547,784 2.75% 59,435,403
2018-05-08 2018-05-04 2.137 27,521,190 +2,158 2.69% 58,815,071
2018-05-07 2018-05-03 2.157 27,519,032 +3,060 2.69% 59,350,005
2018-05-04 2018-05-02 2.137 27,515,972 +10,201 2.69% 58,803,920
2018-05-02 2018-04-27 2.137 27,505,771 +18,244 2.69% 58,782,119
2018-04-30 2018-04-26 2.157 27,487,527 -1,834,107 2.69% 59,282,058
2018-04-26 2018-04-24 2.117 29,321,634 +14,281 2.87% 62,087,882
2018-04-25 2018-04-23 2.137 29,307,353 +10,201 2.86% 62,632,250
2018-04-24 2018-04-20 2.117 29,297,152 -3,061 2.86% 62,036,042
2018-04-23 2018-04-19 2.157 29,300,213 +144,852 2.86% 63,191,459
2018-04-20 2018-04-18 2.078 29,155,361 +18,362 2.85% 60,592,547
2018-04-19 2018-04-17 2.039 29,136,999 +16,321 2.85% 59,411,850
2018-04-18 2018-04-16 2.059 29,120,678 +46,924 2.85% 59,949,519
2018-04-17 2018-04-13 2.078 29,073,754 +13,261 2.84% 60,422,946
2018-04-16 2018-04-12 2.059 29,060,493 +13,261 2.84% 59,825,618
2018-04-13 2018-04-11 2.059 29,047,232 +16,321 2.83% 59,798,319
2018-04-12 2018-04-10 2.019 29,030,911 +29,582 2.83% 58,626,344
2018-04-10 2018-04-06 2.039 29,001,329 -51,004 2.83% 59,135,212
2018-03-28 2018-03-26 2.039 29,052,333 -14,281 2.84% 59,239,212
2018-03-27 2018-03-23 2.059 29,066,614 +17,342 2.84% 59,838,219
2018-03-26 2018-03-22 2.098 29,049,272 +30,602 2.84% 60,941,614
2018-03-23 2018-03-21 2.098 29,018,670 +11,221 2.83% 60,877,415
2018-03-22 2018-03-20 2.157 29,007,449 -10,201 2.83% 62,560,058
2018-03-20 2018-03-16 2.178 29,017,650 -306,024 2.83% 63,199,751
2018-03-19 2018-03-15 2.218 29,323,674 +829,462 2.86% 65,048,973
2018-03-16 2018-03-14 2.218 28,494,212 -1,984 2.86% 63,208,970
2018-03-15 2018-03-13 2.218 28,496,196 +13,885 2.86% 63,213,371
2018-03-14 2018-03-12 2.238 28,482,311 -39,670 2.86% 63,756,957
2018-03-13 2018-03-09 2.238 28,521,981 -69,621 2.86% 63,845,757
2018-03-12 2018-03-08 2.198 28,591,602 +4,959 2.87% 62,848,420
2018-03-09 2018-03-07 2.198 28,586,643 +22,810 2.87% 62,837,519
2018-03-08 2018-03-06 2.158 28,563,833 -82,315 2.87% 61,635,318
2018-03-02 2018-02-28 2.057 28,646,148 +19,835 2.88% 58,924,483
2018-02-28 2018-02-26 2.057 28,626,313 -595 2.87% 58,883,683
2018-02-27 2018-02-23 2.057 28,626,908 -24,793 2.86% 58,884,907
2018-02-26 2018-02-22 2.037 28,651,701 -246,945 2.86% 58,358,102
2018-02-23 2018-02-21 2.057 28,898,646 -468,105 2.89% 59,443,866
2018-02-22 2018-02-20 2.037 29,366,751 -1,078,028 2.93% 59,814,524
2018-02-21 2018-02-15 2.057 30,444,779 -133,886 3.04% 62,624,226
2018-02-20 2018-02-13 2.057 30,578,665 -3,967 3.05% 62,899,627
2018-02-14 2018-02-12 2.057 30,582,632 -29,752 3.05% 62,907,787
2018-02-13 2018-02-09 2.037 30,612,384 -422,484 3.06% 62,351,643
2018-02-12 2018-02-08 2.057 31,034,868 -180,498 3.10% 63,838,026
2018-02-09 2018-02-07 2.077 31,215,366 +9,918 3.12% 64,838,810
2018-02-08 2018-02-06 2.057 31,205,448 +99,174 3.12% 64,188,905
2018-02-07 2018-02-05 2.198 31,106,274 -4,958 3.11% 68,376,028
2018-02-06 2018-02-02 2.218 31,111,232 +3,094 3.11% 69,014,329
2018-02-05 2018-02-01 2.218 31,108,138 +9,917 3.11% 69,007,466
2018-02-02 2018-01-31 2.218 31,098,221 +9,918 3.10% 68,985,467
2018-02-01 2018-01-30 2.138 31,088,303 +45,223 3.10% 66,455,703
2018-01-31 2018-01-29 2.117 31,043,080 +19,835 3.09% 65,733,004
2018-01-30 2018-01-26 2.117 31,023,245 -59,504 3.09% 65,691,004
2018-01-29 2018-01-25 2.097 31,082,749 -19,835 3.10% 65,190,174
2018-01-25 2018-01-23 2.097 31,102,584 +42,645 3.10% 65,231,774
2018-01-22 2018-01-18 2.117 31,059,939 +18,446 3.09% 65,768,702
2018-01-19 2018-01-17 2.077 31,041,493 -29,752 3.09% 64,477,650
2018-01-18 2018-01-16 2.117 31,071,245 -39,670 3.09% 65,792,643
2018-01-17 2018-01-15 2.077 31,110,915 -34,711 3.10% 64,621,850
2018-01-15 2018-01-11 2.097 31,145,626 -2,480 3.10% 65,322,046
2018-01-12 2018-01-10 2.097 31,148,106 +49,588 3.10% 65,327,247
2018-01-10 2018-01-08 2.077 31,098,518 -517,692 3.10% 64,596,099
2018-01-09 2018-01-05 2.077 31,616,210 -243,969 3.15% 65,671,420
2018-01-08 2018-01-04 2.077 31,860,179 +29,752 3.17% 66,178,179
2018-01-05 2018-01-03 2.077 31,830,427 -10,909 3.17% 66,116,380
2018-01-04 2018-01-02 2.057 31,841,336 +14,876 3.17% 65,496,913
2018-01-03 2017-12-29 2.057 31,826,460 +98,183 3.17% 65,466,313
2018-01-02 2017-12-28 2.017 31,728,277 +81,323 3.16% 63,984,660
2017-12-20 2017-12-18 2.097 31,646,954 -22,810 3.15% 66,373,487
2017-12-19 2017-12-15 2.077 31,669,764 -39,670 3.13% 65,782,660
2017-12-18 2017-12-14 2.077 31,709,434 -132,894 3.14% 65,865,060
2017-12-15 2017-12-13 2.057 31,842,328 -31,736 3.15% 65,498,953
2017-12-14 2017-12-12 2.077 31,874,064 -33,719 3.15% 66,207,020
2017-12-13 2017-12-11 2.077 31,907,783 +39,670 3.16% 66,277,059
2017-12-12 2017-12-08 2.077 31,868,113 -498,849 3.15% 66,194,659
2017-12-11 2017-12-07 2.097 32,366,962 -116,034 3.20% 67,883,567
2017-12-08 2017-12-06 2.077 32,482,996 -619,842 3.21% 67,471,860
2017-12-07 2017-12-05 2.077 33,102,838 -168,596 3.27% 68,759,361
2017-12-06 2017-12-04 2.077 33,271,434 -545,461 3.29% 69,109,559
2017-11-30 2017-11-28 2.097 33,816,895 -34,711 3.33% 70,924,526
2017-11-29 2017-11-27 2.117 33,851,606 +14,876 3.33% 71,679,993
2017-11-28 2017-11-24 2.117 33,836,730 -79,340 3.33% 71,648,493
2017-11-27 2017-11-23 2.097 33,916,070 -97,191 3.34% 71,132,527
2017-11-24 2017-11-22 2.097 34,013,261 -29,752 3.35% 71,336,367
2017-11-23 2017-11-21 2.117 34,043,013 -116,034 3.35% 72,085,293
2017-11-22 2017-11-20 2.077 34,159,047 -230,086 3.36% 70,953,259
2017-11-21 2017-11-17 2.097 34,389,133 -55,537 3.38% 72,124,687
2017-11-20 2017-11-16 2.077 34,444,670 -45,621 3.39% 71,546,539
2017-11-17 2017-11-15 2.097 34,490,291 +55,538 3.39% 72,336,847
2017-11-15 2017-11-13 2.097 34,434,753 +14,876 3.39% 72,220,366
2017-11-14 2017-11-10 2.097 34,419,877 -466,121 3.39% 72,189,167
2017-11-13 2017-11-09 2.117 34,885,998 -46,612 3.43% 73,870,294
2017-11-10 2017-11-08 2.097 34,932,610 -80,331 3.44% 73,264,527
2017-11-09 2017-11-07 2.117 35,012,941 -1,776,694 3.44% 74,139,093
2017-11-08 2017-11-06 2.158 36,789,635 -53,554 3.62% 79,385,034
2017-11-07 2017-11-03 2.097 36,843,189 -329,805 3.62% 77,271,604
2017-11-06 2017-11-02 2.077 37,172,994 -23,802 3.65% 77,213,661
2017-11-03 2017-11-01 2.077 37,196,796 -429,427 3.65% 77,263,101
2017-11-02 2017-10-31 2.097 37,626,223 -62,480 3.70% 78,913,870
2017-11-01 2017-10-30 2.097 37,688,703 -56,529 3.70% 79,044,910
2017-10-31 2017-10-27 2.117 37,745,232 -47,604 3.71% 79,924,656
2017-10-30 2017-10-26 2.138 37,792,836 -21,818 3.71% 80,787,603
2017-10-27 2017-10-25 2.138 37,814,654 -40,662 3.72% 80,834,242
2017-10-26 2017-10-24 2.158 37,855,316 -18,843 3.72% 81,684,570
2017-10-25 2017-10-23 2.178 37,874,159 -53,554 3.72% 82,489,017
2017-10-24 2017-10-20 2.198 37,927,713 -158,680 3.73% 83,370,524
2017-10-23 2017-10-19 2.238 38,086,393 -186,448 3.74% 85,255,460
2017-10-20 2017-10-18 2.218 38,272,841 -12,893 3.74% 84,900,992
2017-10-19 2017-10-17 2.259 38,285,734 -48,595 3.74% 86,473,767
2017-10-18 2017-10-16 2.259 38,334,329 -192,498 3.75% 86,583,525
2017-10-17 2017-10-13 2.238 38,526,827 -12,397 3.77% 86,241,360
2017-10-16 2017-10-12 2.218 38,539,224 -25,786 3.77% 85,491,911
2017-10-13 2017-10-11 2.218 38,565,010 -35,703 3.77% 85,549,113
2017-10-12 2017-10-10 2.238 38,600,713 -15,867 3.77% 86,406,752
2017-10-11 2017-10-09 2.259 38,616,580 +30,744 3.77% 87,221,029
2017-10-10 2017-10-06 2.259 38,585,836 +19,835 3.77% 87,151,590
2017-10-06 2017-10-03 2.339 38,566,001 +3,471 3.77% 90,217,746
2017-10-04 2017-09-29 2.299 38,562,530 -16,860 3.77% 88,654,288
2017-10-03 2017-09-28 2.218 38,579,390 -19,835 3.77% 85,581,012
2017-09-29 2017-09-27 2.218 38,599,225 -59,505 3.77% 85,625,012
2017-09-26 2017-09-22 2.218 38,658,730 -1,695,886 3.77% 85,757,013
2017-09-22 2017-09-20 2.198 40,354,616 -3,471 3.94% 88,705,203
2017-09-19 2017-09-15 2.238 40,358,087 -198 3.94% 90,340,591
2017-09-13 2017-09-11 2.259 40,358,285 -49,588 3.94% 91,154,917
2017-09-12 2017-09-08 2.279 40,407,873 -121,985 3.95% 92,081,802
2017-09-11 2017-09-07 2.281 40,529,858 -9,917 3.96% 92,428,531
2017-09-08 2017-09-06 2.281 40,539,775 +1,386,358 3.96% 92,451,147
2017-09-07 2017-09-05 2.239 39,153,417 +85,858 3.93% 87,666,105
2017-09-06 2017-09-04 2.239 39,067,559 -711,948 3.92% 87,473,865
2017-09-05 2017-09-01 2.260 39,779,507 -196,798 3.99% 89,892,649
2017-09-04 2017-08-31 2.239 39,976,305 +1,929 4.01% 89,508,584
2017-09-01 2017-08-30 2.260 39,974,376 -318 4.01% 90,333,009
2017-08-31 2017-08-29 2.239 39,974,694 +4,823 4.01% 89,504,977
2017-08-30 2017-08-28 2.281 39,969,871 -21,223 4.01% 91,151,478
2017-08-29 2017-08-25 2.218 39,991,094 +29,905 4.01% 88,712,608
2017-08-28 2017-08-24 2.177 39,961,189 +111,905 4.01% 86,989,330
2017-08-25 2017-08-22 2.177 39,849,284 +14,471 4.00% 86,745,730
2017-08-24 2017-08-21 2.218 39,834,813 -42,447 4.00% 88,365,928
2017-08-22 2017-08-18 2.218 39,877,260 +31,739 4.00% 88,460,089
2017-08-21 2017-08-17 2.198 39,845,521 -9,647 4.00% 87,563,610
2017-08-18 2017-08-16 2.281 39,855,168 +56,917 4.00% 90,889,897
2017-08-17 2017-08-15 2.218 39,798,251 +146,634 3.99% 88,284,822
2017-08-16 2017-08-14 2.115 39,651,617 -31,835 3.98% 83,849,284
2017-08-15 2017-08-11 2.135 39,683,452 -23,153 3.98% 84,739,316
2017-08-14 2017-08-10 2.156 39,706,605 +2,894 3.99% 85,611,948
2017-08-11 2017-08-09 2.177 39,703,711 -169,787 3.99% 86,428,840
2017-08-09 2017-08-07 2.198 39,873,498 +48,235 4.00% 87,625,092
2017-08-07 2017-08-03 2.198 39,825,263 +289,410 4.00% 87,519,092
2017-08-04 2017-08-02 2.198 39,535,853 +394,562 3.97% 86,883,091
2017-08-03 2017-08-01 2.260 39,141,291 -16,400 3.93% 88,450,426
2017-08-02 2017-07-31 2.301 39,157,691 +12,541 3.93% 90,111,110
2017-08-01 2017-07-28 2.322 39,145,150 +22,670 3.93% 90,893,802
2017-07-31 2017-07-27 2.363 39,122,480 +50,165 3.93% 92,463,326
2017-07-28 2017-07-26 2.343 39,072,315 -115,764 3.92% 91,534,723
2017-07-27 2017-07-25 2.426 39,188,079 +17,364 3.93% 95,055,690
2017-07-26 2017-07-24 2.446 39,170,715 -21,223 3.93% 95,825,654
2017-07-24 2017-07-20 2.446 39,191,938 +48,235 3.91% 95,877,573
2017-07-21 2017-07-19 2.426 39,143,703 -965 3.90% 94,948,051
2017-07-20 2017-07-18 2.446 39,144,668 -17,509 3.90% 95,761,933
2017-07-19 2017-07-17 2.426 39,162,177 -12,541 3.90% 94,992,862
2017-07-18 2017-07-14 2.488 39,174,718 -19,294 3.90% 97,459,776
2017-07-17 2017-07-13 2.488 39,194,012 -14,470 3.91% 97,507,776
2017-07-13 2017-07-11 2.384 39,208,482 -221,881 3.91% 93,479,451
2017-07-12 2017-07-10 2.405 39,430,363 -125,411 3.93% 94,825,916
2017-07-10 2017-07-06 2.384 39,555,774 -9,647 3.94% 94,307,452
2017-07-07 2017-07-05 2.384 39,565,421 -24,117 3.94% 94,330,452
2017-07-06 2017-07-04 2.405 39,589,538 -140,846 3.95% 95,208,716
2017-07-05 2017-07-03 2.384 39,730,384 -480,420 3.96% 94,723,751
2017-07-04 2017-06-30 2.384 40,210,804 -6,753 4.01% 95,869,151
2017-07-03 2017-06-29 2.384 40,217,557 -9,647 4.01% 95,885,251
2017-06-30 2017-06-28 2.384 40,227,204 -96,470 4.01% 95,908,251
2017-06-29 2017-06-27 2.343 40,323,674 -207,410 4.01% 94,466,282
2017-06-28 2017-06-26 2.384 40,531,084 -72,353 4.03% 96,632,751
2017-06-27 2017-06-23 2.301 40,603,437 +77,176 4.04% 93,438,113
2017-06-26 2017-06-22 2.343 40,526,261 +9,647 4.03% 94,940,883
2017-06-23 2017-06-21 2.322 40,516,614 -9,647 4.03% 94,078,298
2017-06-21 2017-06-19 2.363 40,526,261 -23,153 4.03% 95,781,067
2017-06-20 2017-06-16 2.322 40,549,414 -14,470 4.04% 94,154,458
2017-06-19 2017-06-15 2.405 40,563,884 +10,611 4.04% 97,551,916
2017-06-16 2017-06-14 2.384 40,553,273 -19,293 4.04% 96,685,653
2017-06-13 2017-06-09 2.405 40,572,566 -13,506 4.02% 97,572,796
2017-06-12 2017-06-08 2.384 40,586,072 -42,447 4.02% 96,763,851
2017-06-09 2017-06-07 2.405 40,628,519 +16,400 4.03% 97,707,357
2017-06-08 2017-06-06 2.446 40,612,119 -43,412 4.03% 99,351,846
2017-06-07 2017-06-05 2.467 40,655,531 +186,187 4.03% 100,300,912
2017-06-02 2017-05-31 2.467 40,469,344 +96,470 4.01% 99,841,572
2017-05-31 2017-05-26 2.384 40,372,874 -1,229,991 4.00% 96,255,552
2017-05-29 2017-05-25 2.405 41,602,865 -24,117 4.13% 100,050,557
2017-05-26 2017-05-24 2.405 41,626,982 +19,294 4.13% 100,108,556
2017-05-25 2017-05-23 2.467 41,607,688 -4,824 4.13% 102,649,971
2017-05-23 2017-05-19 2.446 41,612,512 +9,647 4.13% 101,799,167
2017-05-22 2017-05-18 250.441 41,602,865 +77,176 4.13% 10,419,058,047
2017-05-19 2017-05-17 248.782 41,525,689 +41,102,039 4.12% 10,330,857,637
2017-05-18 2017-05-16 245.465 423,650 +194 4.20% 103,991,345
2017-05-17 2017-05-15 247.953 423,456 -3,859 4.20% 104,997,209
2017-05-16 2017-05-12 257.490 427,315 -94 4.24% 110,029,216
2017-05-12 2017-05-10 255.831 427,409 -193 4.24% 109,344,541
2017-05-11 2017-05-09 259.563 427,602 -193 4.24% 110,989,614
2017-05-10 2017-05-08 258.319 427,795 +2,508 4.24% 110,507,570
2017-05-09 2017-05-05 249.612 425,287 +2,894 4.22% 106,156,570
2017-05-08 2017-05-04 259.148 422,393 +2,026 4.19% 109,462,411
2017-05-05 2017-05-02 261.221 420,367 +309 4.09% 109,808,876
2017-05-04 2017-04-28 257.490 420,058 +2,412 4.09% 108,160,613
2017-05-02 2017-04-27 243.807 417,646 +1,061 4.07% 101,824,886
2017-04-28 2017-04-26 242.148 416,585 +1,929 4.05% 100,875,280
2017-04-27 2017-04-25 244.636 414,656 +2,267 4.04% 101,439,767
2017-04-26 2017-04-24 245.465 412,389 -1,563 4.01% 101,227,161
2017-04-25 2017-04-21 238.416 413,952 +3,666 4.01% 98,692,945
2017-04-24 2017-04-20 242.977 410,286 -289 3.97% 99,690,229
2017-04-21 2017-04-19 214.782 410,575 -35,598 3.98% 88,184,152
2017-04-20 2017-04-18 211.465 446,173 -109,107 4.32% 94,349,964
2017-04-19 2017-04-13 211.465 555,280 -64,924 5.38% 117,422,274
2017-04-18 2017-04-12 211.465 620,204 -31,835 6.01% 131,151,426
2017-04-13 2017-04-11 212.709 652,039 +96 6.32% 138,694,493
2017-04-12 2017-04-10 211.465 651,943 -3,280 6.32% 137,863,113
2017-04-11 2017-04-07 212.505 655,223 -4,244 6.35% 139,238,206
2017-04-10 2017-04-06 216.747 659,467 +13,959 6.39% 142,937,285
2017-04-07 2017-04-05 217.171 645,508 -11,693 6.40% 140,185,518
2017-04-06 2017-04-03 218.019 657,201 -195 6.51% 143,282,416
2017-04-05 2017-03-31 216.747 657,396 -2,311 6.52% 142,488,403
2017-04-03 2017-03-30 216.747 659,707 -5,092 6.54% 142,989,304
2017-03-30 2017-03-28 212.505 664,799 -217 6.59% 141,273,155
2017-03-29 2017-03-27 212.505 665,016 -283 6.59% 141,319,269
2017-03-28 2017-03-24 215.898 665,299 +94 6.59% 143,636,963
2017-03-27 2017-03-23 212.505 665,205 +283 6.59% 141,359,432
2017-03-24 2017-03-22 210.384 664,922 +472 6.59% 139,889,120
2017-03-23 2017-03-21 211.445 664,450 +94 6.58% 140,494,405
2017-03-22 2017-03-20 212.081 664,356 -94 6.58% 140,897,221
2017-03-21 2017-03-17 212.505 664,450 +4,715 6.58% 141,198,991
2017-03-17 2017-03-15 212.081 659,735 -94 6.54% 139,917,195
2017-03-13 2017-03-09 209.960 659,829 +188 6.54% 138,537,759
2017-03-09 2017-03-07 210.596 659,641 -4,715 6.54% 138,917,978
2017-03-08 2017-03-06 214.202 664,356 +189 6.58% 142,306,193
2017-03-07 2017-03-03 210.596 664,167 -95 6.58% 139,871,137
2017-03-06 2017-03-02 210.808 664,262 +379 6.58% 140,032,021
2017-03-03 2017-03-01 212.505 663,883 +761 6.58% 141,078,500
2017-03-02 2017-02-28 212.929 663,122 +283 6.57% 141,198,055
2017-03-01 2017-02-27 210.596 662,839 -95 6.57% 139,591,466
2017-02-27 2017-02-23 214.202 662,934 +472 6.57% 142,001,598
2017-02-24 2017-02-22 208.900 662,462 -23,953 6.57% 138,388,106
2017-02-23 2017-02-21 216.323 686,415 -755 6.80% 148,487,024
2017-02-20 2017-02-16 220.988 687,170 +95 6.81% 151,856,531
2017-02-16 2017-02-14 221.412 687,075 +94 6.79% 152,126,968
2017-02-15 2017-02-13 223.109 686,981 -2,641 6.79% 153,271,720
2017-02-14 2017-02-10 224.806 689,622 +2,358 6.82% 155,030,996
2017-02-13 2017-02-09 222.685 687,264 -472 6.80% 153,043,349
2017-02-10 2017-02-08 224.806 687,736 -75 6.80% 154,607,013
2017-02-08 2017-02-06 222.685 687,811 +283 6.80% 153,165,157
2017-02-07 2017-02-03 219.716 687,528 +283 6.80% 151,060,776
2017-02-06 2017-02-02 222.261 687,245 +94 6.80% 152,747,614
2017-02-03 2017-02-01 223.109 687,151 -471 6.79% 153,309,648
2017-02-02 2017-01-27 226.502 687,622 -95 6.80% 155,748,037
2017-02-01 2017-01-25 223.109 687,717 +189 6.80% 153,435,928
2017-01-26 2017-01-24 223.109 687,528 -94 6.77% 153,393,761
2017-01-20 2017-01-18 220.564 687,622 -170 6.77% 151,664,755
2017-01-19 2017-01-17 220.564 687,792 +377 6.77% 151,702,251
2017-01-18 2017-01-16 220.564 687,415 -4,715 6.77% 151,619,098
2017-01-17 2017-01-13 216.747 692,130 -283 6.81% 150,016,882
2017-01-16 2017-01-12 218.443 692,413 -8,959 6.81% 151,253,002
2017-01-13 2017-01-11 220.140 701,372 +94 6.90% 154,400,017
2017-01-12 2017-01-10 219.716 701,278 -518 6.90% 154,081,868
2017-01-11 2017-01-09 219.716 701,796 +1,886 6.91% 154,195,681
2017-01-10 2017-01-06 218.867 699,910 +1,509 6.88% 153,187,547
2017-01-09 2017-01-05 218.867 698,401 +848 6.86% 152,857,276
2017-01-06 2017-01-04 216.747 697,553 +849 6.85% 151,192,299
2017-01-05 2017-01-03 216.747 696,704 -471 6.85% 151,008,281
2017-01-04 2016-12-30 215.474 697,175 +754 6.85% 150,223,224
2016-12-29 2016-12-23 207.839 696,421 -943 6.84% 144,743,643
2016-12-22 2016-12-20 204.658 697,364 +754 6.85% 142,721,172
2016-12-21 2016-12-19 204.658 696,610 +7,073 6.85% 142,566,859
2016-12-20 2016-12-16 209.960 689,537 +1,250 6.78% 144,775,254
2016-12-19 2016-12-15 209.960 688,287 +5,422 6.76% 144,512,804
2016-12-16 2016-12-14 212.081 682,865 +1,981 6.71% 144,822,626
2016-12-15 2016-12-13 211.657 680,884 +2,169 6.69% 144,113,689
2016-12-14 2016-12-12 211.445 678,715 +5,375 6.67% 143,510,663
2016-12-13 2016-12-09 212.505 673,340 +2,640 6.61% 143,088,161
2016-12-12 2016-12-08 212.081 670,700 +4,103 6.59% 142,242,662
2016-12-09 2016-12-07 211.020 666,597 +2,499 6.55% 140,665,632
2016-12-08 2016-12-06 209.324 664,098 +1,131 6.52% 139,011,551
2016-12-07 2016-12-05 203.598 662,967 -377 6.51% 134,978,535
2016-12-06 2016-12-02 202.113 663,344 +189 6.51% 134,070,513
2016-12-05 2016-12-01 201.477 663,155 +188 6.51% 133,610,386
2016-12-02 2016-11-30 202.113 662,967 +189 6.51% 133,994,316
2016-12-01 2016-11-29 201.477 662,778 +660 6.51% 133,534,429
2016-11-30 2016-11-28 202.113 662,118 +2,735 6.50% 133,822,722
2016-11-29 2016-11-25 201.901 659,383 +283 6.47% 133,130,100
2016-11-28 2016-11-24 202.113 659,100 +471 6.47% 133,212,745
2016-11-24 2016-11-22 202.325 658,629 +6,130 6.47% 133,257,232
2016-11-23 2016-11-21 202.537 652,499 +5,187 6.41% 132,155,361
2016-11-22 2016-11-18 202.749 647,312 +6,568 6.36% 131,242,083
2016-11-21 2016-11-17 195.963 640,744 +2,617 6.29% 125,561,959
2016-11-17 2016-11-15 187.904 638,127 -2,263 6.27% 119,906,412
2016-11-16 2016-11-14 186.631 640,390 -2,169 6.29% 119,516,751
2016-11-15 2016-11-11 185.571 642,559 -283 6.31% 119,240,182
2016-11-14 2016-11-10 187.267 642,842 -2,169 6.31% 120,383,374
2016-11-11 2016-11-09 185.359 645,011 -1,613 6.33% 119,558,407
2016-11-10 2016-11-08 182.390 646,624 -379 6.35% 117,937,478
2016-11-09 2016-11-07 185.995 647,003 -1,056 6.35% 120,339,292
2016-11-08 2016-11-04 187.055 648,059 -104 6.36% 121,222,908
2016-11-07 2016-11-03 188.328 648,163 -2,029 6.36% 122,067,139
2016-11-04 2016-11-02 190.873 650,192 -700 6.38% 124,103,976
2016-11-03 2016-11-01 190.873 650,892 -452 6.39% 124,237,587
2016-11-02 2016-10-31 192.357 651,344 -2,769 6.40% 125,290,825
2016-11-01 2016-10-28 191.297 654,113 -770 6.42% 125,129,838
2016-10-31 2016-10-27 190.873 654,883 -3,326 6.43% 124,999,361
2016-10-28 2016-10-26 192.357 658,209 -2,312 6.46% 126,611,358
2016-10-27 2016-10-25 193.418 660,521 -1,732 6.49% 127,756,508
2016-10-26 2016-10-24 195.114 662,253 -982 6.50% 129,215,117
2016-10-25 2016-10-20 195.539 663,235 -111 6.51% 129,688,039
2016-10-24 2016-10-19 197.235 663,346 -197 6.51% 130,835,208
2016-10-20 2016-10-18 196.175 663,543 -39 6.52% 130,170,439
2016-10-19 2016-10-17 195.327 663,582 -40 6.52% 129,615,158
2016-10-18 2016-10-14 195.751 663,622 -123 6.52% 129,904,454
2016-10-17 2016-10-13 195.539 663,745 -16 6.52% 129,787,763
2016-10-14 2016-10-12 195.539 663,761 -40 6.52% 129,790,892
2016-10-13 2016-10-11 198.296 663,801 -267 6.52% 131,628,847
2016-10-12 2016-10-07 201.265 664,068 +94 6.52% 133,653,498
2016-10-11 2016-10-06 201.053 663,974 +1,414 6.52% 133,493,763
2016-10-04 2016-09-30 193.842 662,560 -1,131 6.51% 128,431,920
2016-10-03 2016-09-29 194.054 663,691 -377 6.52% 128,791,911
2016-09-29 2016-09-27 194.266 664,068 -566 6.52% 129,005,906
2016-09-26 2016-09-22 194.690 664,634 -47 6.53% 129,397,773
2016-09-23 2016-09-21 194.478 664,681 +235 6.53% 129,265,957
2016-09-20 2016-09-15 193.630 664,446 -943 6.52% 128,656,589
2016-09-19 2016-09-14 193.206 665,389 +189 6.53% 128,556,950
2016-09-15 2016-09-13 192.994 665,200 -1,509 6.53% 128,379,357
2016-09-14 2016-09-12 194.266 666,709 -1,037 6.55% 129,518,962
2016-09-13 2016-09-09 195.539 667,746 +377 6.56% 130,570,113
2016-09-09 2016-09-07 198.615 667,369 +5,347 6.55% 132,549,242
2016-09-08 2016-09-06 199.042 662,022 +188 6.55% 131,770,322
2016-09-07 2016-09-05 197.546 661,834 +187 6.55% 130,742,430
2016-09-06 2016-09-02 196.477 661,647 +374 6.55% 129,998,208
2016-09-02 2016-08-31 197.973 661,273 +935 6.55% 130,914,359
2016-08-31 2016-08-29 192.415 660,338 +258 6.54% 127,058,670
2016-08-25 2016-08-23 191.773 660,080 -562 6.53% 126,585,664
2016-08-24 2016-08-22 191.346 660,642 -4,209 6.54% 126,410,958
2016-08-23 2016-08-19 197.973 664,851 -1,778 6.58% 131,622,707
2016-08-19 2016-08-17 199.897 666,629 -1,964 6.60% 133,257,395
2016-08-18 2016-08-16 199.470 668,593 -374 6.62% 133,364,111
2016-08-17 2016-08-15 202.035 668,967 -1,404 6.62% 135,154,966
2016-08-16 2016-08-12 202.677 670,371 -23 6.64% 135,868,588
2016-08-15 2016-08-11 202.463 670,394 -94 6.64% 135,729,923
2016-08-12 2016-08-10 202.463 670,488 +421 6.64% 135,748,955
2016-08-11 2016-08-09 210.801 670,067 +94 6.63% 141,250,714
2016-08-10 2016-08-08 210.587 669,973 -1,216 6.63% 141,087,662
2016-08-05 2016-08-03 209.732 671,189 -94 6.64% 140,769,751
2016-08-01 2016-07-28 209.732 671,283 +281 6.64% 140,789,466
2016-07-29 2016-07-27 209.518 671,002 +374 6.64% 140,587,075
2016-07-28 2016-07-26 211.228 670,628 -192 6.64% 141,655,725
2016-07-26 2016-07-22 213.794 670,820 +2,252 6.64% 143,417,289
2016-07-25 2016-07-21 213.794 668,568 +1,684 6.62% 142,935,825
2016-07-22 2016-07-20 214.222 666,884 +9,074 6.60% 142,860,947
2016-07-21 2016-07-19 212.939 657,810 -4,677 6.51% 140,073,285
2016-07-20 2016-07-18 212.084 662,487 +748 6.56% 140,502,657
2016-07-15 2016-07-13 212.725 661,739 +1,310 6.55% 140,768,446
2016-07-13 2016-07-11 211.442 660,429 +1,310 6.54% 139,642,602
2016-07-12 2016-07-08 213.580 659,119 -376 6.52% 140,774,769
2016-07-11 2016-07-07 212.725 659,495 +1,777 6.53% 140,291,091
2016-07-06 2016-07-04 218.497 657,718 +1,029 6.51% 143,709,715
2016-07-05 2016-06-30 217.215 656,689 -187 6.50% 142,642,504
2016-07-04 2016-06-29 220.635 656,876 +561 6.50% 144,930,102
2016-06-29 2016-06-27 213.366 656,315 +281 6.50% 140,035,574
2016-06-28 2016-06-24 211.656 656,034 +5,195 6.49% 138,853,569
2016-06-27 2016-06-23 213.794 650,839 +748 6.44% 139,145,471
2016-06-23 2016-06-21 213.794 650,091 +468 6.43% 138,985,553
2016-06-21 2016-06-17 215.077 649,623 -94 6.43% 139,718,810
2016-06-20 2016-06-16 214.222 649,717 +1,497 6.43% 139,183,405
2016-06-17 2016-06-15 213.366 648,220 -468 6.41% 138,308,373
2016-06-16 2016-06-14 213.794 648,688 +1,310 6.42% 138,685,600
2016-06-15 2016-06-13 213.794 647,378 -468 6.40% 138,405,530
2016-06-10 2016-06-07 220.635 647,846 -93 6.41% 142,937,764
2016-06-08 2016-06-06 224.911 647,939 -127 6.41% 145,728,793
2016-06-07 2016-06-03 228.760 648,066 -93 6.41% 148,251,304
2016-06-03 2016-06-01 230.470 648,159 +701 6.41% 149,381,158
2016-06-01 2016-05-30 231.325 647,458 -187 6.41% 149,773,289
2016-05-31 2016-05-27 221.918 647,645 -486 6.41% 143,724,192
2016-05-26 2016-05-24 218.070 648,131 -281 6.41% 141,337,847
2016-05-24 2016-05-20 221.918 648,412 -280 6.41% 143,894,403
2016-05-20 2016-05-18 225.339 648,692 -188 6.42% 146,175,524
2016-05-18 2016-05-16 218.070 648,880 +188 6.42% 141,501,181
2016-05-17 2016-05-13 214.649 648,692 -47 6.42% 139,241,201
2016-05-13 2016-05-11 224.056 648,739 -1,029 6.42% 145,353,936
2016-05-12 2016-05-10 235.173 649,768 +2,577 6.43% 152,808,147
2016-05-11 2016-05-09 219.780 647,191 +1,590 6.40% 142,239,786
2016-05-10 2016-05-06 213.580 645,601 +4,678 6.39% 137,887,592
2016-05-06 2016-05-04 214.222 640,923 +5,846 6.34% 137,299,541
2016-05-05 2016-05-03 213.366 635,077 +3,883 6.28% 135,504,099
2016-05-04 2016-04-29 209.518 631,194 +2,151 6.24% 132,246,578
2016-05-03 2016-04-28 204.173 629,043 -3,180 6.22% 128,433,764
2016-04-29 2016-04-27 201.608 632,223 +2,245 6.25% 127,461,049
2016-04-28 2016-04-26 200.111 629,978 +280 6.24% 126,065,641
2016-04-27 2016-04-25 200.966 629,698 +6,923 6.23% 126,548,113
2016-04-25 2016-04-21 200.753 622,775 +1,029 6.16% 125,023,677
2016-04-22 2016-04-20 193.697 621,746 -94 6.15% 120,430,559
2016-04-21 2016-04-19 194.125 621,840 +2,713 6.15% 120,714,658
2016-04-20 2016-04-18 192.628 619,127 +281 6.13% 119,261,438
2016-04-19 2016-04-15 194.553 618,846 +1,871 6.13% 120,398,059
2016-04-15 2016-04-13 197.759 616,975 -936 6.11% 122,012,635
2016-04-14 2016-04-12 189.635 617,911 +1,217 6.12% 117,177,722
2016-04-12 2016-04-08 196.686 616,694 +2,058 6.10% 121,294,985
2016-04-11 2016-04-07 193.623 614,636 +14,015 6.08% 119,007,600
2016-04-07 2016-04-05 193.842 600,621 +5,394 6.08% 116,425,381
2016-04-06 2016-04-01 196.905 595,227 -274 6.03% 117,202,956
2016-04-05 2016-03-31 199.311 595,501 +2,102 6.03% 118,690,047
2016-04-01 2016-03-30 197.342 593,399 -731 6.01% 117,102,665
2016-03-31 2016-03-29 196.905 594,130 +6,856 6.02% 116,986,951
2016-03-29 2016-03-23 202.593 587,274 +5,544 5.95% 118,977,597
2016-03-24 2016-03-22 203.468 581,730 -79 5.89% 118,363,512
2016-03-23 2016-03-21 206.750 581,809 +2,651 5.89% 120,288,934
2016-03-22 2016-03-18 205.875 579,158 -183 5.87% 119,234,000
2016-03-21 2016-03-17 205.437 579,341 +1,920 5.87% 119,018,175
2016-03-18 2016-03-16 205.656 577,421 -393 5.85% 118,750,066
2016-03-17 2016-03-15 205.218 577,814 +30,075 5.85% 118,578,057
2016-03-16 2016-03-14 204.562 547,739 +1,372 5.55% 112,046,606
2016-03-15 2016-03-11 203.031 546,367 +20,294 5.53% 110,929,197
2016-03-14 2016-03-10 200.843 526,073 -3,657 5.33% 105,657,937
2016-03-11 2016-03-09 199.092 529,730 +1,097 5.37% 105,465,252
2016-03-10 2016-03-08 200.624 528,633 +869 5.35% 106,056,438
2016-03-09 2016-03-07 197.999 527,764 +8,958 5.35% 104,496,507
2016-03-08 2016-03-04 198.655 518,806 -274 5.25% 103,063,354
2016-03-07 2016-03-03 198.217 519,080 +4,205 5.26% 102,890,653
2016-03-03 2016-03-01 197.123 514,875 +15,906 5.22% 101,493,920
2016-03-02 2016-02-29 196.905 498,969 +1,874 5.05% 98,249,309
2016-03-01 2016-02-26 196.905 497,095 +11,336 5.03% 97,880,310
2016-02-29 2016-02-25 196.030 485,759 +3,839 4.92% 95,223,096
2016-02-26 2016-02-24 198.874 481,920 +12,707 4.88% 95,841,205
2016-02-25 2016-02-23 193.404 469,213 +548 4.75% 90,747,722
2016-02-23 2016-02-19 187.278 468,665 -365 4.75% 87,770,731
2016-02-18 2016-02-16 186.841 469,030 -92 4.75% 87,633,856
2016-02-15 2016-02-11 183.778 469,122 -548 4.75% 86,214,143
2016-02-04 2016-02-02 185.965 469,670 +91 4.75% 87,342,411
2016-02-02 2016-01-29 187.497 469,579 -343 4.75% 88,044,640
2016-02-01 2016-01-28 187.059 469,922 +823 4.67% 87,903,329
2016-01-29 2016-01-27 188.591 469,099 +91 4.67% 88,467,795
2016-01-28 2016-01-26 189.247 469,008 +11,290 4.67% 88,758,466
2016-01-27 2016-01-25 190.779 457,718 +366 4.55% 87,322,851
2016-01-26 2016-01-22 190.341 457,352 -1,554 4.55% 87,052,905
2016-01-25 2016-01-21 185.965 458,906 -13,850 4.57% 85,340,679
2016-01-22 2016-01-20 187.059 472,756 +1,555 4.70% 88,433,456
2016-01-21 2016-01-19 190.560 471,201 +548 4.69% 89,792,030
2016-01-18 2016-01-14 192.529 470,653 -91 4.68% 90,614,341
2016-01-14 2016-01-12 191.435 470,744 +91 4.68% 90,116,907
2016-01-13 2016-01-11 190.341 470,653 -2,468 4.68% 89,584,632
2016-01-12 2016-01-08 192.967 473,121 +128 4.71% 91,296,524
2016-01-11 2016-01-07 192.529 472,993 -6,034 4.70% 91,064,859
2016-01-08 2016-01-06 197.123 479,027 +2,194 4.76% 94,427,440
2016-01-07 2016-01-05 197.342 476,833 +1,189 4.74% 94,099,274
2016-01-06 2016-01-04 197.123 475,644 +1,919 4.73% 93,760,571
2016-01-05 2015-12-31 198.874 473,725 +4,480 4.71% 94,211,435
2016-01-04 2015-12-29 193.404 469,245 -1,646 4.67% 90,753,911
2015-12-30 2015-12-28 194.717 470,891 -4,205 4.68% 91,690,392
2015-12-29 2015-12-24 194.717 475,096 -155 4.72% 92,509,176
2015-12-28 2015-12-22 192.748 475,251 -183 4.71% 91,603,566
2015-12-23 2015-12-21 192.529 475,434 +549 4.72% 91,534,822
2015-12-22 2015-12-18 192.529 474,885 -915 4.71% 91,429,123
2015-12-21 2015-12-17 189.247 475,800 -2,102 4.72% 90,043,834
2015-12-14 2015-12-10 189.466 477,902 -1,097 4.72% 90,546,188
2015-12-11 2015-12-09 192.310 478,999 +91 4.73% 92,116,391
2015-12-10 2015-12-08 193.404 478,908 +366 4.73% 92,622,775
2015-12-09 2015-12-07 193.623 478,542 +366 4.72% 92,656,686
2015-12-08 2015-12-04 193.185 478,176 +11,883 4.72% 92,376,586
2015-12-04 2015-12-02 193.185 466,293 +823 4.60% 90,080,965
2015-12-02 2015-11-30 192.748 465,470 +274 4.59% 89,718,300
2015-12-01 2015-11-27 192.748 465,196 -731 4.59% 89,665,487
2015-11-26 2015-11-24 194.717 465,927 -2,285 4.59% 90,723,817
2015-11-25 2015-11-23 198.217 468,212 -1,371 4.62% 92,807,734
2015-11-23 2015-11-19 194.060 469,583 -1,372 4.63% 91,127,492
2015-11-20 2015-11-18 196.905 470,955 -1,554 4.64% 92,733,223
2015-11-19 2015-11-17 196.248 472,509 +275 4.66% 92,729,082
2015-11-18 2015-11-16 193.404 472,234 +457 4.65% 91,331,996
2015-11-17 2015-11-13 196.248 471,777 +182 4.65% 92,585,428
2015-11-16 2015-11-12 196.686 471,595 -274 4.64% 92,756,065
2015-11-12 2015-11-10 192.529 471,869 +914 4.65% 90,848,456
2015-11-11 2015-11-09 192.967 470,955 +1,006 4.64% 90,878,558
2015-11-10 2015-11-06 194.060 469,949 +731 4.63% 91,198,518
2015-11-09 2015-11-05 194.060 469,218 +274 4.62% 91,056,660
2015-11-06 2015-11-04 192.529 468,944 -2,011 4.62% 90,285,309
2015-11-05 2015-11-03 192.967 470,955 -457 4.64% 90,878,558
2015-11-03 2015-10-30 194.279 471,412 -548 4.63% 91,585,565
2015-11-02 2015-10-29 194.498 471,960 -366 4.64% 91,795,287
2015-10-30 2015-10-28 193.623 472,326 +274 4.64% 91,453,126
2015-10-29 2015-10-27 195.373 472,052 +1,829 4.64% 92,226,289
2015-10-28 2015-10-26 190.997 470,223 +182 4.62% 89,811,416
2015-10-27 2015-10-23 192.529 470,041 +165 4.62% 90,496,513
2015-10-26 2015-10-22 190.997 469,876 +183 4.62% 89,745,140
2015-10-23 2015-10-20 192.529 469,693 -92 4.62% 90,429,513
2015-10-15 2015-10-13 187.278 469,785 -36 4.62% 87,980,483
2015-10-14 2015-10-12 187.716 469,821 +274 4.62% 88,192,803
2015-10-13 2015-10-09 186.184 469,547 -457 4.59% 87,422,266
2015-10-08 2015-10-06 182.684 470,004 +457 4.60% 85,862,091
2015-10-07 2015-10-05 182.684 469,547 +18 4.59% 85,778,605
2015-10-05 2015-09-30 175.901 469,529 +183 4.59% 82,590,843
2015-10-02 2015-09-29 176.120 469,346 -704 4.59% 82,661,338
2015-09-30 2015-09-25 178.308 470,050 -457 4.60% 83,813,716
2015-09-25 2015-09-23 179.402 470,507 -457 4.56% 84,409,898
2015-09-24 2015-09-22 179.402 470,964 +183 4.57% 84,491,884
2015-09-22 2015-09-18 181.152 470,781 +192 4.57% 85,283,044
2015-09-21 2015-09-17 175.026 470,589 -5,080 4.56% 82,365,472
2015-09-18 2015-09-16 175.026 475,669 -822 4.61% 83,254,606
2015-09-17 2015-09-15 175.026 476,491 +183 4.62% 83,398,477
2015-09-16 2015-09-14 176.777 476,308 +274 4.62% 84,200,112
2015-09-15 2015-09-11 177.214 476,034 +914 4.62% 84,359,971
2015-09-14 2015-09-10 179.089 475,120 +91 4.61% 85,088,834
2015-09-11 2015-09-09 183.726 475,029 +4,937 4.61% 87,275,401
2015-09-09 2015-09-07 177.102 470,092 -4,166 4.60% 83,254,101
2015-09-08 2015-09-04 176.439 474,258 -20,922 4.64% 83,677,722
2015-09-07 2015-09-02 174.893 495,180 -91 4.85% 86,603,747
2015-09-04 2015-09-01 183.064 495,271 -181 4.85% 90,666,288
2015-09-01 2015-08-28 189.468 495,452 +181 4.85% 93,872,261
2015-08-31 2015-08-27 187.039 495,271 +1,268 4.85% 92,634,916
2015-08-28 2015-08-26 184.168 494,003 -82 4.84% 90,979,604
2015-08-27 2015-08-25 180.414 494,085 -997 4.84% 89,139,898
2015-08-26 2015-08-24 182.181 495,082 -792 4.85% 90,194,383
2015-08-25 2015-08-21 194.989 495,874 -91 4.85% 96,689,752
2015-08-24 2015-08-20 199.405 495,965 +182 4.85% 98,897,926
2015-08-19 2015-08-17 203.159 495,783 +271 4.85% 100,722,817
2015-08-18 2015-08-14 207.576 495,512 +453 4.85% 102,856,190
2015-08-17 2015-08-13 203.601 495,059 -90 4.85% 100,794,373
2015-08-14 2015-08-12 201.172 495,149 -2,084 4.85% 99,609,942
2015-08-13 2015-08-11 204.484 497,233 -452 4.87% 101,676,207
2015-08-11 2015-08-07 205.809 497,685 -453 4.87% 102,428,041
2015-08-10 2015-08-06 207.576 498,138 +634 4.88% 103,401,284
2015-08-07 2015-08-05 202.055 497,504 -181 4.87% 100,523,147
2015-08-05 2015-08-03 202.055 497,685 +860 4.87% 100,559,719
2015-08-04 2015-07-31 203.601 496,825 -93 4.86% 101,153,931
2015-07-31 2015-07-29 195.872 496,918 -48,545 4.86% 97,332,248
2015-07-28 2015-07-24 202.497 545,463 -91 5.34% 110,454,404
2015-07-27 2015-07-23 203.380 545,554 +544 5.34% 110,954,719
2015-07-24 2015-07-22 202.717 545,010 +3,622 5.33% 110,483,025
2015-07-23 2015-07-21 202.497 541,388 +725 5.30% 109,629,230
2015-07-21 2015-07-17 198.301 540,663 -272 5.26% 107,213,973
2015-07-20 2015-07-16 195.872 540,935 +1,178 5.26% 105,953,939
2015-07-17 2015-07-15 196.534 539,757 -91 5.25% 106,080,778
2015-07-16 2015-07-14 197.197 539,848 +226 5.25% 106,456,298
2015-07-15 2015-07-13 196.313 539,622 -271 5.25% 105,935,083
2015-07-14 2015-07-10 188.143 539,893 +2,083 5.24% 101,577,073
2015-07-13 2015-07-09 183.285 537,810 +815 5.22% 98,572,409
2015-07-10 2015-07-08 172.244 536,995 -5,072 5.22% 92,493,934
2015-07-09 2015-07-07 181.077 542,067 +8,124 5.26% 98,155,633
2015-07-08 2015-07-06 187.701 533,943 +8,151 5.19% 100,221,807
2015-07-07 2015-07-03 199.405 525,792 +9,963 5.11% 104,845,581
2015-07-06 2015-07-02 202.276 515,829 -181 5.01% 104,339,712
2015-07-03 2015-06-30 208.459 516,010 -453 5.01% 107,566,866
2015-07-02 2015-06-29 210.888 516,463 -1,268 5.02% 108,915,826
2015-06-30 2015-06-26 214.642 517,731 -91 5.03% 111,126,808
2015-06-29 2015-06-25 214.200 517,822 -452 5.03% 110,917,644
2015-06-26 2015-06-24 211.550 518,274 -453 5.03% 109,641,088
2015-06-24 2015-06-22 213.096 518,727 -571 5.04% 110,538,756
2015-06-23 2015-06-19 211.550 519,298 -2,653 5.04% 109,857,716
2015-06-22 2015-06-18 205.367 521,951 +5,253 5.07% 107,191,682
2015-06-19 2015-06-17 202.497 516,698 -453 5.02% 104,629,589
2015-06-18 2015-06-16 201.172 517,151 -906 5.02% 104,036,121
2015-06-17 2015-06-15 204.263 518,057 -91 5.03% 105,819,982
2015-06-15 2015-06-11 204.484 518,148 +182 5.03% 105,952,990
2015-06-12 2015-06-10 205.147 517,966 -91 5.03% 106,258,914
2015-06-11 2015-06-09 200.730 518,057 +6,793 5.03% 103,989,582
2015-06-10 2015-06-08 206.913 511,264 -815 4.97% 105,787,221
2015-06-08 2015-06-04 215.084 512,079 +1,630 4.97% 110,139,811
2015-06-05 2015-06-03 216.850 510,449 +90 4.96% 110,690,984
2015-06-04 2015-06-02 216.409 510,359 -996 4.96% 110,446,068
2015-06-03 2015-06-01 215.967 511,355 +272 4.97% 110,435,771
2015-06-01 2015-05-28 214.200 511,083 -91 4.96% 109,474,148
2015-05-29 2015-05-27 216.188 511,174 -181 4.96% 110,509,561
2015-05-28 2015-05-26 215.967 511,355 +634 4.97% 110,435,771
2015-05-27 2015-05-22 213.538 510,721 -362 4.96% 109,058,268
2015-05-22 2015-05-20 215.967 511,083 -272 4.96% 110,377,028
2015-05-20 2015-05-18 214.200 511,355 +725 4.97% 109,532,411
2015-05-19 2015-05-15 215.525 510,630 -879 4.96% 110,053,675
2015-05-18 2015-05-14 214.200 511,509 -4,555 4.97% 109,565,397
2015-05-15 2015-05-13 210.005 516,064 +452 5.01% 108,375,842
2015-05-14 2015-05-12 210.005 515,612 -90 5.01% 108,280,920
2015-05-13 2015-05-11 202.938 515,702 -73 5.01% 104,655,663
2015-05-12 2015-05-08 202.938 515,775 -634 5.01% 104,670,477
2015-05-11 2015-05-07 200.730 516,409 -1,041 5.02% 103,658,779
2015-05-08 2015-05-06 201.392 517,450 +5,525 5.03% 104,210,537
2015-05-07 2015-05-05 200.730 511,925 +16,592 4.97% 102,758,706
2015-05-06 2015-05-04 204.705 495,333 -480 4.81% 101,397,069
2015-05-05 2015-04-30 202.938 495,813 +4,891 4.82% 100,619,424
2015-05-04 2015-04-29 197.859 490,922 +1,539 4.77% 97,133,471
2015-04-30 2015-04-28 194.326 489,383 +6,884 4.75% 95,099,877
2015-04-29 2015-04-27 192.339 482,499 -634 4.69% 92,803,205
2015-04-28 2015-04-24 189.689 483,133 -91 4.69% 91,644,894
2015-04-24 2015-04-22 190.793 483,224 +906 4.69% 92,195,695
2015-04-23 2015-04-21 190.572 482,318 +3,577 4.67% 91,916,329
2015-04-22 2015-04-20 189.689 478,741 +91 4.64% 90,811,781
2015-04-21 2015-04-17 192.559 478,650 +13,585 4.64% 92,168,592
2015-04-20 2015-04-16 190.130 465,065 +27 4.50% 88,422,993
2015-04-17 2015-04-15 191.235 465,038 -1,449 4.50% 88,931,320
2015-04-16 2015-04-14 202.139 466,487 +996 4.52% 94,295,140
2015-04-15 2015-04-13 203.050 465,491 +14,783 4.51% 94,518,133
2015-04-14 2015-04-10 196.214 450,708 -87 4.50% 88,435,078
2015-04-13 2015-04-09 194.163 450,795 +746 4.51% 87,527,561
2015-04-10 2015-04-08 190.744 450,049 +8,951 4.50% 85,844,288
2015-04-09 2015-04-02 190.516 441,098 +2,458 4.41% 84,036,414
2015-04-08 2015-04-01 188.693 438,640 -703 4.38% 82,768,429
2015-04-02 2015-03-31 180.261 439,343 +527 4.39% 79,196,564
2015-03-30 2015-03-26 179.806 438,816 +702 4.39% 78,901,562
2015-03-27 2015-03-25 182.768 438,114 -3,949 4.38% 80,073,285
2015-03-26 2015-03-24 177.755 442,063 -2,194 4.42% 78,578,713
2015-03-25 2015-03-23 178.438 444,257 -12,067 4.44% 79,272,433
2015-03-24 2015-03-20 177.755 456,324 -264 4.56% 81,113,671
2015-03-20 2015-03-18 175.476 456,588 -526 4.56% 80,120,078
2015-03-19 2015-03-17 171.829 457,114 -264 4.57% 78,545,627
2015-03-18 2015-03-16 172.513 457,378 -1,930 4.57% 78,903,686
2015-03-17 2015-03-13 175.704 459,308 -1,580 4.59% 80,702,043
2015-03-16 2015-03-12 177.982 460,888 -1,667 4.61% 82,029,975
2015-03-13 2015-03-11 179.806 462,555 +5,967 4.62% 83,169,966
2015-03-12 2015-03-10 182.312 456,588 -2,896 4.56% 83,241,639
2015-03-11 2015-03-09 184.135 459,484 -4,476 4.59% 84,607,312
2015-03-09 2015-03-05 184.591 463,960 -2,018 4.64% 85,642,967
2015-03-04 2015-03-02 184.591 465,978 +570 4.66% 86,015,472
2015-03-03 2015-02-27 190.289 465,408 -88 4.65% 88,561,806
2015-03-02 2015-02-26 185.959 465,496 -88 4.65% 86,562,991
2015-02-27 2015-02-25 183.908 465,584 +878 4.65% 85,624,436
2015-02-26 2015-02-24 182.312 464,706 -44 4.64% 84,721,651
2015-02-24 2015-02-18 179.806 464,750 -263 4.64% 83,564,640
2015-02-23 2015-02-16 179.806 465,013 -264 4.65% 83,611,929
2015-02-16 2015-02-12 179.122 465,277 +323 4.65% 83,341,301
2015-02-13 2015-02-11 177.755 464,954 -175 4.65% 82,647,693
2015-02-10 2015-02-06 179.122 465,129 -1,756 4.65% 83,314,791
2015-02-09 2015-02-05 177.755 466,885 +88 4.67% 82,990,937
2015-02-06 2015-02-04 177.755 466,797 +1,339 4.67% 82,975,294
2015-02-05 2015-02-03 177.755 465,458 +395 4.65% 82,737,281
2015-02-04 2015-02-02 176.615 465,063 -2,142 4.65% 82,137,151
2015-02-03 2015-01-30 171.829 467,205 +176 4.67% 80,279,558
2015-02-02 2015-01-29 170.918 467,029 -439 4.67% 79,823,590
2015-01-30 2015-01-28 167.272 467,468 +88 4.67% 78,194,119
2015-01-27 2015-01-23 165.448 467,380 -53 4.67% 77,327,307
2015-01-26 2015-01-22 164.765 467,433 +175 4.67% 77,016,506
2015-01-23 2015-01-21 168.411 467,258 +176 4.67% 78,691,410
2015-01-21 2015-01-19 165.676 467,082 +18 4.67% 77,384,447
2015-01-16 2015-01-14 169.095 467,064 -36 4.67% 78,978,057
2015-01-15 2015-01-13 172.057 467,100 -614 4.67% 80,367,963
2015-01-14 2015-01-12 178.438 467,714 -263 4.67% 83,458,058
2015-01-09 2015-01-07 171.602 467,977 +66 4.68% 80,305,563
2015-01-08 2015-01-06 165.221 467,911 +263 4.67% 77,308,528
2015-01-06 2015-01-02 162.030 467,648 -1,580 4.67% 75,773,060
2015-01-05 2014-12-31 160.891 469,228 +878 4.69% 75,494,405
2015-01-02 2014-12-29 162.942 468,350 -4,783 4.68% 76,313,735
2014-12-30 2014-12-24 162.714 473,133 -176 4.72% 76,985,263
2014-12-29 2014-12-22 161.119 473,309 +1,510 4.73% 76,258,862
2014-12-23 2014-12-19 164.765 471,799 +439 4.71% 77,735,869
2014-12-22 2014-12-18 165.904 471,360 -614 4.71% 78,200,629
2014-12-19 2014-12-17 168.867 471,974 +2,194 4.71% 79,700,753
2014-12-18 2014-12-16 174.792 469,780 +263 4.69% 82,113,777
2014-12-17 2014-12-15 172.513 469,517 +264 4.69% 80,997,823
2014-12-15 2014-12-11 171.146 469,253 -1,405 4.69% 80,310,650
2014-12-12 2014-12-10 171.146 470,658 -4,651 4.70% 80,551,109
2014-12-11 2014-12-09 175.476 475,309 -4,739 4.75% 83,405,157
2014-12-10 2014-12-08 177.527 480,048 -439 4.79% 85,221,322
2014-12-09 2014-12-05 178.210 480,487 -5,002 4.80% 85,627,751
2014-12-08 2014-12-04 176.159 485,489 -527 4.85% 85,523,415
2014-12-05 2014-12-03 183.680 486,016 -263 4.85% 89,271,278
2014-12-02 2014-11-28 187.554 486,279 -615 4.85% 91,203,498
2014-12-01 2014-11-27 187.098 486,894 +615 4.86% 91,096,926
2014-11-28 2014-11-26 187.554 486,279 -351 4.85% 91,203,498
2014-11-27 2014-11-25 188.010 486,630 -264 4.85% 91,491,126
2014-11-26 2014-11-24 188.010 486,894 -87 4.85% 91,540,760
2014-11-24 2014-11-20 187.782 486,981 -615 4.85% 91,446,139
2014-11-21 2014-11-19 188.238 487,596 -175 4.86% 91,783,861
2014-11-20 2014-11-18 188.693 487,771 -702 4.86% 92,039,120
2014-11-18 2014-11-14 187.554 488,473 +351 4.87% 91,614,991
2014-11-14 2014-11-12 188.010 488,122 +439 4.87% 91,771,636
2014-11-13 2014-11-11 188.921 487,683 -44 4.86% 92,133,653
2014-11-11 2014-11-07 184.819 487,727 +351 4.86% 90,141,296
2014-11-10 2014-11-06 185.275 487,376 -5 4.86% 90,298,561
2014-11-06 2014-11-04 185.047 487,381 +439 4.85% 90,188,418
2014-11-05 2014-11-03 188.465 486,942 +176 4.85% 91,771,724
2014-11-04 2014-10-31 189.149 486,766 -176 4.85% 92,071,342
2014-11-03 2014-10-30 186.642 486,942 -175 4.85% 90,883,968
2014-10-31 2014-10-29 186.187 487,117 -88 4.85% 90,694,612
2014-10-30 2014-10-28 186.187 487,205 -263 4.85% 90,710,996
2014-10-29 2014-10-27 188.238 487,468 +2,457 4.86% 91,759,767
2014-10-28 2014-10-24 188.693 485,011 +1,931 4.83% 91,518,326
2014-10-27 2014-10-23 181.857 483,080 +4,037 4.81% 87,851,280
2014-10-24 2014-10-22 182.084 479,043 -2,809 4.77% 87,226,294
2014-10-23 2014-10-21 169.095 481,852 +439 4.80% 81,478,629
2014-10-21 2014-10-17 168.411 481,413 -175 4.79% 81,075,268
2014-10-20 2014-10-16 168.867 481,588 +87 4.80% 81,324,239
2014-10-17 2014-10-15 170.462 481,501 +88 4.80% 82,077,654
2014-10-16 2014-10-14 169.095 481,413 -88 4.79% 81,404,397
2014-10-14 2014-10-10 170.690 481,501 -614 4.80% 82,187,383
2014-10-13 2014-10-09 173.880 482,115 +88 4.80% 83,830,359
2014-10-10 2014-10-08 174.792 482,027 -439 4.80% 84,254,455
2014-10-08 2014-10-06 177.982 482,466 +439 4.81% 85,870,480
2014-10-07 2014-10-03 171.829 482,027 +2,720 4.80% 82,826,413
2014-10-06 2014-09-30 167.499 479,307 -10,970 4.77% 80,283,677
2014-10-03 2014-09-29 176.387 490,277 -6,055 4.88% 86,478,595
2014-09-30 2014-09-26 184.363 496,332 -3,511 4.94% 91,505,446
2014-09-29 2014-09-25 184.135 499,843 -439 4.98% 92,038,836
2014-09-26 2014-09-24 183.224 500,282 -1,140 4.98% 91,663,634
2014-09-25 2014-09-23 185.047 501,422 -1,492 4.99% 92,786,663
2014-09-24 2014-09-22 185.731 502,914 -966 5.01% 93,406,581
2014-09-23 2014-09-19 187.098 503,880 -5,529 5.02% 94,274,974
2014-09-22 2014-09-18 187.684 509,409 -2,106 5.07% 95,607,740
2014-09-19 2014-09-17 191.594 511,515 +2,093 5.09% 98,003,064
2014-09-18 2014-09-16 190.674 509,422 -1,044 5.12% 97,133,381
2014-09-17 2014-09-15 194.584 510,466 +1,739 5.13% 99,328,405
2014-09-16 2014-09-12 193.894 508,727 -87 5.11% 98,638,995
2014-09-15 2014-09-11 192.054 508,814 -4,260 5.11% 97,719,628
2014-09-12 2014-09-10 191.824 513,074 -2,174 5.16% 98,419,768
2014-09-11 2014-09-08 195.274 515,248 -1,131 5.18% 100,614,433
2014-09-10 2014-09-05 195.274 516,379 -58,016 5.19% 100,835,287
2014-09-08 2014-09-04 192.744 574,395 -34,693 5.77% 110,711,044
2014-09-05 2014-09-03 195.964 609,088 +1,287 6.12% 119,359,205
2014-09-04 2014-09-02 204.704 607,801 +1,043 6.11% 124,419,283
2014-09-03 2014-09-01 206.774 606,758 +1,652 6.10% 125,461,790
2014-09-02 2014-08-29 210.914 605,106 -1,130 6.08% 127,625,387
2014-08-29 2014-08-27 209.994 606,236 -1,043 6.09% 127,305,972
2014-08-28 2014-08-26 208.614 607,279 -783 6.10% 126,686,935
2014-08-27 2014-08-25 211.604 608,062 -1,826 6.11% 128,668,420
2014-08-26 2014-08-22 213.904 609,888 +1,826 6.13% 130,457,579
2014-08-25 2014-08-21 213.904 608,062 +2,261 6.11% 130,066,990
2014-08-21 2014-08-19 210.914 605,801 +87 6.09% 127,771,973
2014-08-20 2014-08-18 213.444 605,714 +2,434 6.09% 129,286,109
2014-08-19 2014-08-15 214.134 603,280 +3,200 6.06% 129,182,857
2014-08-18 2014-08-14 214.824 600,080 +1,305 6.03% 128,911,691
2014-08-15 2014-08-13 216.434 598,775 +2,608 6.02% 129,595,392
2014-08-14 2014-08-12 216.204 596,167 -1,217 5.99% 128,893,811
2014-08-13 2014-08-11 214.594 597,384 +1,739 6.01% 128,195,124
2014-08-12 2014-08-08 218.734 595,645 -609 5.99% 130,287,963
2014-08-11 2014-08-07 220.804 596,254 -6,086 5.99% 131,655,442
2014-08-08 2014-08-06 224.254 602,340 -870 6.06% 135,077,371
2014-08-07 2014-08-05 225.404 603,210 -870 6.06% 135,966,177
2014-08-06 2014-08-04 224.944 604,080 -608 6.07% 135,884,397
2014-08-05 2014-08-01 224.944 604,688 -5,652 6.08% 136,021,163
2014-08-04 2014-07-31 224.944 610,340 +435 6.14% 137,292,548
2014-08-01 2014-07-30 223.104 609,905 -1,079 6.13% 136,072,450
2014-07-31 2014-07-29 222.184 610,984 +3,826 6.14% 135,751,064
2014-07-30 2014-07-28 222.414 607,158 -130 6.10% 135,040,636
2014-07-29 2014-07-25 218.734 607,288 -9 6.10% 132,834,686
2014-07-25 2014-07-23 222.874 607,297 -3,391 6.10% 135,350,913
2014-07-24 2014-07-22 217.814 610,688 -3,826 6.14% 133,016,539
2014-07-23 2014-07-21 217.354 614,514 -1,304 6.18% 133,567,214
2014-07-22 2014-07-18 219.654 615,818 -2,261 6.19% 135,267,053
2014-07-18 2014-07-16 219.884 618,079 +174 6.21% 135,905,852
2014-07-17 2014-07-15 218.044 617,905 -870 6.21% 134,730,625
2014-07-16 2014-07-14 215.054 618,775 +739 6.22% 133,070,150
2014-07-15 2014-07-11 219.194 618,036 +87 6.21% 135,469,944
2014-07-14 2014-07-10 222.644 617,949 +174 6.21% 137,582,840
2014-07-11 2014-07-09 221.724 617,775 +609 6.21% 136,975,736
2014-07-09 2014-07-07 223.104 617,166 +39 6.20% 137,692,411
2014-07-08 2014-07-04 222.644 617,127 +261 6.20% 137,399,826
2014-07-04 2014-07-02 224.484 616,866 -182 6.20% 138,476,771
2014-07-03 2014-06-30 224.714 617,048 +2,222 6.20% 138,659,551
2014-06-30 2014-06-26 225.404 614,826 -87 6.18% 138,584,474
2014-06-26 2014-06-24 224.254 614,913 -4,348 6.18% 137,896,921
2014-06-24 2014-06-20 224.254 619,261 -87 6.23% 138,871,979
2014-06-20 2014-06-18 224.254 619,348 -348 6.23% 138,891,489
2014-06-19 2014-06-17 224.484 619,696 +13,043 6.23% 139,112,062
2014-06-18 2014-06-16 227.474 606,653 -869 6.10% 137,998,040
2014-06-17 2014-06-13 232.305 607,522 -261 6.11% 141,130,104
2014-06-13 2014-06-11 231.845 607,783 -518 6.11% 140,911,150
2014-06-12 2014-06-10 235.065 608,301 +2,782 6.12% 142,990,013
2014-06-11 2014-06-09 233.685 605,519 +3,304 6.09% 141,500,430
2014-06-10 2014-06-06 229.314 602,215 +1,392 6.05% 138,096,606
2014-06-09 2014-06-05 225.404 600,823 -174 6.04% 135,428,137
2014-06-06 2014-06-04 225.634 600,997 -1,739 6.04% 135,605,589
2014-06-05 2014-06-03 226.324 602,736 -196 6.06% 136,413,863
2014-06-04 2014-05-30 224.024 602,932 -626 6.06% 135,071,452
2014-06-03 2014-05-29 224.254 603,558 -609 6.07% 135,350,512
2014-05-30 2014-05-28 223.104 604,167 -2,174 6.07% 134,792,278
2014-05-29 2014-05-27 226.784 606,341 -608 6.10% 137,508,685
2014-05-28 2014-05-26 227.014 606,949 +434 6.10% 137,786,171
2014-05-27 2014-05-23 225.404 606,515 -347 6.10% 136,711,138
2014-05-26 2014-05-22 226.554 606,862 +87 6.10% 137,487,259
2014-05-23 2014-05-21 227.474 606,775 -174 6.10% 138,025,792
2014-05-22 2014-05-20 242.678 606,949 -261 6.10% 147,293,389
2014-05-21 2014-05-19 243.160 607,210 +27,274 6.10% 147,649,103
2014-05-20 2014-05-16 244.123 579,936 +332 6.10% 141,575,644
2014-05-19 2014-05-15 240.512 579,604 +1,246 6.10% 139,401,480
2014-05-16 2014-05-14 241.234 578,358 -166 6.09% 139,519,526
2014-05-14 2014-05-12 236.660 578,524 +997 6.08% 136,913,232
2014-05-08 2014-05-05 244.123 577,527 -7,863 6.07% 140,987,552
2014-05-07 2014-05-02 247.975 585,390 +748 6.15% 145,162,035
2014-05-05 2014-04-30 251.827 584,642 -914 6.15% 147,228,612
2014-05-02 2014-04-29 248.456 585,556 -6,231 6.16% 145,485,146
2014-04-30 2014-04-28 254.234 591,787 -664 6.22% 150,452,657
2014-04-29 2014-04-25 261.939 592,451 +11,214 6.23% 155,185,756
2014-04-28 2014-04-24 256.642 581,237 +1,164 6.11% 149,169,825
2014-04-25 2014-04-23 254.234 580,073 +9,885 6.10% 147,474,554
2014-04-24 2014-04-22 251.345 570,188 +1,329 5.95% 143,314,157
2014-04-22 2014-04-16 256.642 568,859 -2,592 5.94% 145,993,110
2014-04-17 2014-04-15 256.160 571,451 +291 5.96% 146,383,170
2014-04-15 2014-04-11 269.161 571,160 -83 5.96% 153,734,065
2014-04-11 2014-04-09 271.087 571,243 +1,080 5.96% 154,856,630
2014-04-10 2014-04-08 273.013 570,163 +1,246 5.95% 155,662,001
2014-04-09 2014-04-07 271.087 568,917 +1,911 5.94% 154,226,082
2014-04-08 2014-04-04 270.124 567,006 +166 5.92% 153,162,002
2014-04-07 2014-04-03 271.087 566,840 +1,080 5.91% 153,663,034
2014-04-04 2014-04-02 266.754 565,760 -2,160 5.90% 150,918,515
2014-04-03 2014-04-01 260.013 567,920 +2,409 5.92% 147,666,316
2014-04-02 2014-03-31 255.197 565,511 +166 5.89% 144,316,984
2014-04-01 2014-03-28 252.790 565,345 +1,080 5.89% 142,913,540
2014-03-31 2014-03-27 253.753 564,265 +7,145 5.88% 143,183,920
2014-03-28 2014-03-26 246.530 557,120 -100 5.81% 137,347,016
2014-03-27 2014-03-25 252.790 557,220 +1,661 5.81% 140,859,622
2014-03-26 2014-03-24 258.568 555,559 +15,286 5.79% 143,649,789
2014-03-25 2014-03-21 259.050 540,273 +6,396 5.63% 139,957,462
2014-03-24 2014-03-20 258.087 533,877 +5,234 5.56% 137,786,453
2014-03-21 2014-03-19 256.642 528,643 +1,329 5.51% 135,671,996
2014-03-20 2014-03-18 257.605 527,314 +4,652 5.50% 135,838,727
2014-03-19 2014-03-17 258.568 522,662 +3,822 5.45% 135,143,677
2014-03-18 2014-03-14 262.420 518,840 -2,077 5.41% 136,154,021
2014-03-17 2014-03-13 270.606 520,917 +332 5.43% 140,963,075
2014-03-13 2014-03-11 274.939 520,585 +532 5.43% 143,129,211
2014-03-12 2014-03-10 272.532 520,053 +664 5.42% 141,730,904
2014-03-11 2014-03-07 278.310 519,389 -1,184 5.41% 144,551,001
2014-03-10 2014-03-06 280.717 520,573 +416 5.43% 146,133,812
2014-03-07 2014-03-05 281.680 520,157 +1,661 5.42% 146,517,949
2014-03-06 2014-03-04 280.717 518,496 +748 5.40% 145,550,762
2014-03-05 2014-03-03 281.199 517,748 -2,949 5.40% 145,590,084
2014-03-04 2014-02-28 280.236 520,697 -249 5.43% 145,917,903
2014-03-03 2014-02-27 282.643 520,946 -1,554 5.43% 147,241,871
2014-02-28 2014-02-26 275.902 522,500 -4,818 5.45% 144,158,892
2014-02-27 2014-02-25 275.902 527,318 -2,334 5.50% 145,488,189
2014-02-25 2014-02-21 266.754 529,652 +8,556 5.52% 141,286,576
2014-02-24 2014-02-20 258.087 521,096 -2,492 5.43% 134,487,849
2014-02-21 2014-02-19 262.420 523,588 -515 5.46% 137,399,991
2014-02-20 2014-02-18 261.939 524,103 +166 5.46% 137,282,780
2014-02-19 2014-02-17 262.420 523,937 -2,426 5.46% 137,491,576
2014-02-18 2014-02-14 269.643 526,363 +831 5.49% 141,929,901
2014-02-17 2014-02-13 269.161 525,532 -1,578 5.48% 141,452,782
2014-02-14 2014-02-12 271.087 527,110 +664 5.49% 142,892,742
2014-02-13 2014-02-11 265.309 526,446 +416 5.49% 139,670,905
2014-02-12 2014-02-10 259.050 526,030 -250 5.48% 136,267,820
2014-02-11 2014-02-07 257.124 526,280 -498 5.48% 135,318,957
2014-02-10 2014-02-06 256.642 526,778 -3,240 5.49% 135,193,358
2014-02-07 2014-02-05 257.605 530,018 -166 5.52% 136,535,291
2014-02-06 2014-02-04 255.679 530,184 +7,269 5.53% 135,556,909
2014-02-05 2014-01-30 257.605 522,915 +4,403 5.45% 134,705,522
2014-02-04 2014-01-28 255.679 518,512 -2,243 5.40% 132,572,624
2014-01-29 2014-01-27 252.790 520,755 +5,067 5.43% 131,641,636
2014-01-28 2014-01-24 255.197 515,688 +10,800 5.37% 131,602,280
2014-01-27 2014-01-23 260.976 504,888 +2,409 5.26% 131,763,419
2014-01-24 2014-01-22 250.382 502,479 -1,828 5.23% 125,811,917
2014-01-23 2014-01-21 250.864 504,307 +1,163 5.24% 126,512,442
2014-01-22 2014-01-20 257.124 503,144 +6,324 5.23% 129,370,148
2014-01-21 2014-01-17 256.160 496,820 -19,605 5.17% 127,265,656
2014-01-20 2014-01-16 245.567 516,425 -249 5.37% 126,817,139
2014-01-17 2014-01-15 287.940 516,674 -3,498 5.37% 148,771,010
2014-01-16 2014-01-14 276.865 520,172 -41 5.41% 144,017,522
2014-01-15 2014-01-13 259.050 520,213 +4,710 5.41% 134,760,929
2014-01-14 2014-01-10 249.901 515,503 +1,745 5.36% 128,824,680
2014-01-13 2014-01-09 251.827 513,758 +166 5.33% 129,378,111
2014-01-10 2014-01-08 254.234 513,592 +1,009 5.33% 130,572,792
2014-01-09 2014-01-07 247.975 512,583 -1,008 5.32% 127,107,725
2014-01-08 2014-01-06 254.234 513,591 +1,163 5.33% 130,572,538
2014-01-07 2014-01-03 248.456 512,428 +4,569 5.32% 127,316,026
2014-01-06 2014-01-02 252.790 507,859 +2,808 5.27% 128,381,657
2014-01-03 2013-12-31 247.975 505,051 +2,160 5.24% 125,239,978
2014-01-02 2013-12-27 247.975 502,891 -166 5.22% 124,704,352
2013-12-30 2013-12-24 250.864 503,057 +166 5.22% 126,198,862
2013-12-27 2013-12-20 246.049 502,891 -1,336 5.22% 123,735,775
2013-12-23 2013-12-19 251.827 504,227 +2,201 5.23% 126,977,948
2013-12-20 2013-12-18 247.975 502,026 +5,067 5.21% 124,489,854
2013-12-19 2013-12-17 246.049 496,959 +665 5.14% 122,276,213
2013-12-18 2013-12-16 244.123 496,294 +166 5.13% 121,156,719
2013-12-17 2013-12-13 243.160 496,128 +4,320 5.13% 120,638,418
2013-12-16 2013-12-12 238.104 491,808 +1,578 5.08% 117,101,485
2013-12-13 2013-12-11 246.530 490,230 -1,653 5.07% 120,856,598
2013-12-12 2013-12-10 253.271 491,883 +1,080 5.08% 124,579,928
2013-12-11 2013-12-09 256.642 490,803 -415 5.07% 125,960,663
2013-12-10 2013-12-06 260.013 491,218 -314 5.08% 127,722,835
2013-12-09 2013-12-05 260.013 491,532 -457 5.08% 127,804,479
2013-12-06 2013-12-04 260.013 491,989 -1,163 5.09% 127,923,305
2013-12-05 2013-12-03 261.457 493,152 -8,058 5.10% 128,938,065
2013-12-04 2013-12-02 260.013 501,210 -665 5.18% 130,320,881
2013-11-29 2013-11-27 262.420 501,875 +1,412 5.19% 131,702,065
2013-11-28 2013-11-26 261.457 500,463 +4,777 5.17% 130,849,577
2013-11-27 2013-11-25 264.346 495,686 -2,268 5.12% 131,032,648
2013-11-26 2013-11-22 264.346 497,954 +773 5.15% 131,632,184
2013-11-25 2013-11-21 261.939 497,181 -1,329 5.14% 130,230,870
2013-11-22 2013-11-20 267.235 498,510 +997 5.15% 133,219,370
2013-11-21 2013-11-19 267.717 497,513 +3,447 5.14% 133,192,492
2013-11-20 2013-11-18 266.754 494,066 -482 5.11% 131,793,882
2013-11-19 2013-11-15 267.235 494,548 +765 5.11% 132,160,585
2013-11-18 2013-11-14 268.680 493,783 +14,986 5.10% 132,669,426
2013-11-15 2013-11-13 256.160 478,797 +415 4.95% 122,648,876
2013-11-14 2013-11-12 256.160 478,382 +1,132 4.95% 122,542,569
2013-11-13 2013-11-11 253.753 477,250 +275 4.93% 121,103,605
2013-11-12 2013-11-08 257.124 476,975 +415 4.93% 122,641,483
2013-11-11 2013-11-07 259.531 476,560 -1,371 4.93% 123,682,106
2013-11-08 2013-11-06 264.346 477,931 +1,064 4.94% 126,339,183
2013-11-07 2013-11-05 260.013 476,867 -2,642 4.93% 123,991,396
2013-11-06 2013-11-04 258.568 479,509 +124 4.96% 123,985,691
2013-11-05 2013-11-01 251.827 479,385 -7,734 4.95% 120,722,063
2013-11-04 2013-10-31 234.734 487,119 +2,077 5.03% 114,343,165
2013-11-01 2013-10-30 228.715 485,042 +2,077 5.01% 110,936,248
2013-10-31 2013-10-29 229.196 482,965 +75 4.99% 110,693,758
2013-10-30 2013-10-28 229.437 482,890 +2,176 4.99% 110,792,825
2013-10-29 2013-10-25 225.103 480,714 +42 4.97% 108,210,376
2013-10-28 2013-10-24 227.511 480,672 -141 4.97% 109,358,150
2013-10-25 2013-10-23 225.585 480,813 +1,412 4.97% 108,464,174
2013-10-24 2013-10-22 227.992 479,401 +1,163 4.95% 109,299,818
2013-10-23 2013-10-21 226.548 478,238 -2,243 4.94% 108,343,841
2013-10-22 2013-10-18 226.066 480,481 +814 4.96% 108,620,634
2013-10-21 2013-10-17 225.826 479,667 +665 4.96% 108,321,135
2013-10-18 2013-10-16 220.529 479,002 -21,932 4.95% 105,633,902
2013-10-17 2013-10-15 222.696 500,934 +665 5.16% 111,555,957
2013-10-16 2013-10-11 221.492 500,269 -3,198 5.16% 110,805,659
2013-10-15 2013-10-10 219.566 503,467 +1,744 5.19% 110,544,304
2013-10-11 2013-10-09 218.844 501,723 +3,298 5.17% 109,799,008
2013-10-10 2013-10-08 220.770 498,425 +4,860 5.14% 110,037,237
2013-10-09 2013-10-07 219.807 493,565 +1,163 5.09% 108,488,987
2013-10-08 2013-10-04 214.992 492,402 -914 5.08% 105,862,413
2013-10-07 2013-10-03 208.492 493,316 -249 5.08% 102,852,207
2013-10-04 2013-10-02 207.529 493,565 +1,911 5.09% 102,428,814
2013-10-03 2013-09-30 206.806 491,654 +83 5.07% 101,677,126
2013-10-02 2013-09-27 206.566 491,571 -2,285 5.07% 101,541,615
2013-09-30 2013-09-26 205.843 493,856 +1,080 5.09% 101,656,926
2013-09-27 2013-09-25 204.639 492,776 -972 5.08% 100,841,430
2013-09-26 2013-09-24 204.639 493,748 -399 5.09% 101,040,340
2013-09-25 2013-09-23 205.121 494,147 -1,329 5.09% 101,359,925
2013-09-24 2013-09-19 205.843 495,476 +2,243 5.11% 101,990,392
2013-09-23 2013-09-18 204.158 493,233 -4,029 5.08% 100,697,456
2013-09-19 2013-09-17 205.362 497,262 -318 5.13% 102,118,594
2013-09-18 2013-09-16 204.639 497,580 -5,150 5.13% 101,824,518
2013-09-17 2013-09-13 204.880 502,730 -5,068 5.18% 102,999,445
2013-09-13 2013-09-11 204.875 507,798 +4,126 5.23% 104,034,902
2013-09-11 2013-09-09 213.108 503,672 -3,923 5.22% 107,336,688
2013-09-10 2013-09-06 203.906 507,595 +298 5.26% 103,501,618
2013-09-09 2013-09-05 203.906 507,297 +1,569 5.26% 103,440,854
2013-09-06 2013-09-04 203.422 505,728 -83 5.22% 102,875,983
2013-09-05 2013-09-03 203.422 505,811 -743 5.22% 102,892,867
2013-09-04 2013-09-02 201.969 506,554 +248 5.22% 102,307,980
2013-09-02 2013-08-29 192.524 506,306 -3,056 5.22% 97,476,048
2013-08-30 2013-08-28 196.883 509,362 +4,294 5.25% 100,284,728
2013-08-29 2013-08-27 198.094 505,068 +496 5.21% 100,050,870
2013-08-28 2013-08-26 199.305 504,572 +2,312 5.20% 100,563,573
2013-08-27 2013-08-23 199.063 502,260 -2,064 5.18% 99,981,149
2013-08-23 2013-08-21 195.188 504,324 +2,684 5.20% 98,437,911
2013-08-22 2013-08-20 195.188 501,640 +495 5.17% 97,914,027
2013-08-21 2013-08-19 197.610 501,145 -165 5.17% 99,031,025
2013-08-20 2013-08-16 198.578 501,310 -495 5.17% 99,549,236
2013-08-19 2013-08-15 200.516 501,805 +660 5.18% 100,619,703
2013-08-16 2013-08-13 202.937 501,145 +166 5.17% 101,700,979
2013-08-15 2013-08-12 205.843 500,979 +198 5.17% 103,123,147
2013-08-13 2013-08-09 205.601 500,781 -826 5.17% 102,961,117
2013-08-12 2013-08-08 202.211 501,607 +743 5.17% 101,430,315
2013-08-09 2013-08-07 203.422 500,864 -82 5.17% 101,886,540
2013-08-08 2013-08-06 198.820 500,946 -83 5.17% 99,598,267
2013-08-07 2013-08-05 196.641 501,029 -413 5.17% 98,522,768
2013-08-06 2013-08-02 195.672 501,442 -1,032 5.17% 98,118,247
2013-08-05 2013-08-01 198.578 502,474 -537 5.18% 99,780,381
2013-08-02 2013-07-31 193.493 503,011 +4,542 5.19% 97,328,936
2013-08-01 2013-07-30 192.766 498,469 +909 5.14% 96,087,951
2013-07-30 2013-07-26 190.829 497,560 +413 5.13% 94,948,780
2013-07-29 2013-07-25 191.555 497,147 -826 5.12% 95,231,148
2013-07-26 2013-07-24 193.250 497,973 -1,000 5.13% 96,233,526
2013-07-25 2013-07-23 193.493 498,973 -4,243 5.14% 96,547,612
2013-07-18 2013-07-16 184.532 503,216 +909 5.19% 92,859,668
2013-07-17 2013-07-15 185.501 502,307 +3,303 5.18% 93,178,499
2013-07-16 2013-07-12 184.290 499,004 +83 5.14% 91,961,574
2013-07-15 2013-07-11 183.079 498,921 -42 5.14% 91,342,163
2013-07-12 2013-07-10 185.743 498,963 +413 5.14% 92,679,017
2013-07-10 2013-07-08 187.196 498,550 +248 5.14% 93,326,704
2013-07-09 2013-07-05 190.829 498,302 +89 5.14% 95,090,375
2013-07-08 2013-07-04 192.040 498,213 -413 5.13% 95,676,649
2013-07-05 2013-07-03 183.079 498,626 -247 5.14% 91,288,155
2013-07-04 2013-07-02 185.743 498,873 -50 5.14% 92,662,300
2013-07-03 2013-06-28 186.712 498,923 -2,478 5.14% 93,154,881
2013-07-02 2013-06-27 181.626 501,401 +4,295 5.16% 91,067,659
2013-06-28 2013-06-26 177.994 497,106 +248 5.12% 88,481,822
2013-06-27 2013-06-25 173.393 496,858 +2,890 5.11% 86,151,535
2013-06-26 2013-06-24 170.729 493,968 -3,270 5.08% 84,334,572
2013-06-25 2013-06-21 185.743 497,238 -6,112 5.12% 92,358,610
2013-06-24 2013-06-20 188.165 503,350 -991 5.18% 94,712,828
2013-06-21 2013-06-19 189.376 504,341 -4,047 5.19% 95,509,977
2013-06-20 2013-06-18 191.797 508,388 +1,074 5.23% 97,507,537
2013-06-19 2013-06-17 188.891 507,314 -5,743 5.22% 95,827,280
2013-06-18 2013-06-14 188.407 513,057 +289 5.28% 96,663,591
2013-06-17 2013-06-13 185.259 512,768 -165 5.28% 94,994,850
2013-06-14 2013-06-11 187.438 512,933 -8,837 5.28% 96,143,364
2013-06-13 2013-06-10 192.766 521,770 -578 5.37% 100,579,596
2013-06-11 2013-06-07 191.071 522,348 +825 5.38% 99,805,541
2013-06-10 2013-06-06 203.422 521,523 +5,231 5.37% 106,089,027
2013-06-07 2013-06-05 190.102 516,292 +904 5.31% 98,148,296
2013-06-06 2013-06-04 179.689 515,388 -92 5.31% 92,609,581
2013-06-05 2013-06-03 159.105 515,480 -457 5.31% 82,015,304
2013-06-04 2013-05-31 158.863 515,937 -9,464 5.31% 81,963,072
2013-06-03 2013-05-30 159.347 525,401 +660 5.41% 83,721,018
2013-05-31 2013-05-29 156.683 524,741 -1,899 5.40% 82,218,016
2013-05-30 2013-05-28 156.199 526,640 -4,130 5.42% 82,260,486
2013-05-29 2013-05-27 156.441 530,770 -8,589 5.46% 83,034,122
2013-05-28 2013-05-24 155.472 539,359 -4,707 5.55% 83,855,330
2013-05-27 2013-05-23 154.988 544,066 +1,239 5.60% 84,323,626
2013-05-24 2013-05-22 156.199 542,827 -2,065 5.59% 84,788,874
2013-05-23 2013-05-21 155.714 544,892 +3,138 5.61% 84,847,513
2013-05-22 2013-05-20 157.410 541,754 -165 5.58% 85,277,252
2013-05-21 2013-05-16 157.410 541,919 -8,672 5.58% 85,303,224
2013-05-20 2013-05-15 159.831 550,591 -9,332 5.67% 88,001,638
2013-05-15 2013-05-13 155.957 559,923 +330 5.76% 87,323,651
2013-05-14 2013-05-10 155.714 559,593 -1,775 5.75% 87,136,670
2013-05-13 2013-05-09 153.777 561,368 -2,147 5.77% 86,325,497
2013-05-10 2013-05-08 157.410 563,515 -207 5.79% 88,702,641
2013-05-08 2013-05-06 156.925 563,722 +223 5.79% 88,462,193
2013-05-03 2013-04-30 157.410 563,499 -23 5.78% 88,700,122
2013-05-02 2013-04-29 155.472 563,522 -4,130 5.78% 87,612,004
2013-04-30 2013-04-26 157.410 567,652 -586 5.83% 89,353,844
2013-04-29 2013-04-25 158.620 568,238 -908,871 5.83% 90,134,133
2013-04-26 2013-04-24 159.831 1,477,109 -215 15.15% 236,088,151
2013-04-22 2013-04-18 152.566 1,477,324 -8,259 15.16% 225,389,674
2013-04-19 2013-04-17 148.934 1,485,583 +496 15.24% 221,253,296
2013-04-18 2013-04-16 150.387 1,485,087 +413 15.24% 223,337,273
2013-04-16 2013-04-12 154.309 1,484,674 +11,643 15.23% 229,098,786
2013-04-15 2013-04-11 154.309 1,473,031 +1,884 15.24% 227,302,165
2013-04-12 2013-04-10 154.797 1,471,147 +164 15.22% 227,729,837
2013-04-11 2013-04-09 153.821 1,470,983 +409 15.21% 226,267,829
2013-04-10 2013-04-08 153.821 1,470,574 +1,802 15.19% 226,204,916
2013-04-09 2013-04-05 152.356 1,468,772 -4,239 15.17% 223,776,039
2013-04-08 2013-04-03 163.343 1,473,011 +983 15.21% 240,606,145
2013-04-05 2013-04-02 160.657 1,472,028 -7,126 15.20% 236,492,064
2013-04-03 2013-03-28 170.912 1,479,154 -257 15.28% 252,805,221
2013-04-02 2013-03-27 172.133 1,479,411 -1,082 15.28% 254,655,211
2013-03-27 2013-03-25 170.912 1,480,493 +82 15.29% 253,034,073
2013-03-25 2013-03-21 168.715 1,480,411 -82 15.29% 249,766,943
2013-03-22 2013-03-20 169.447 1,480,493 -1,310 15.29% 250,865,209
2013-03-19 2013-03-15 170.424 1,481,803 +164 15.30% 252,534,373
2013-03-18 2013-03-14 167.250 1,481,639 +1,146 15.30% 247,803,582
2013-03-15 2013-03-13 163.343 1,480,493 -573 15.29% 241,828,278
2013-03-14 2013-03-12 165.785 1,481,066 -164 15.30% 245,538,045
2013-03-13 2013-03-11 166.273 1,481,230 +164 15.30% 246,288,548
2013-03-12 2013-03-08 168.470 1,481,066 -164 15.30% 249,515,834
2013-03-11 2013-03-07 167.738 1,481,230 -655 15.30% 248,458,491
2013-03-08 2013-03-06 167.982 1,481,885 +246 15.30% 248,930,177
2013-03-07 2013-03-05 169.447 1,481,639 -2,884 15.30% 251,059,395
2013-03-06 2013-03-04 169.203 1,484,523 -32 15.33% 251,185,620
2013-03-04 2013-02-28 163.099 1,484,555 +1,802 15.33% 242,129,308
2013-03-01 2013-02-27 159.925 1,482,753 +819 15.31% 237,129,027
2013-02-28 2013-02-26 160.413 1,481,934 -25 15.30% 237,721,706
2013-02-27 2013-02-25 168.226 1,481,959 -409 15.31% 249,304,443
2013-02-26 2013-02-22 168.470 1,482,368 +82 15.31% 249,735,182
2013-02-25 2013-02-21 171.645 1,482,286 +327 15.31% 254,426,263
2013-02-22 2013-02-20 172.133 1,481,959 +287 15.31% 255,093,806
2013-02-21 2013-02-19 166.761 1,481,672 +82 15.30% 247,085,571
2013-02-20 2013-02-18 166.761 1,481,590 -82 15.28% 247,071,897
2013-02-19 2013-02-15 166.761 1,481,672 -66 15.28% 247,085,571
2013-02-18 2013-02-14 166.273 1,481,738 +410 15.28% 246,373,015
2013-02-15 2013-02-08 166.761 1,481,328 -1,474 15.27% 247,028,205
2013-02-14 2013-02-07 167.250 1,482,802 -1,229 15.29% 247,998,093
2013-02-08 2013-02-06 168.226 1,484,031 -95 15.30% 249,653,007
2013-02-07 2013-02-05 166.029 1,484,126 -819 15.30% 246,407,710
2013-02-06 2013-02-04 167.982 1,484,945 -656 15.31% 249,444,202
2013-02-05 2013-02-01 164.808 1,485,601 -286 15.32% 244,838,981
2013-02-04 2013-01-31 162.611 1,485,887 -246 15.31% 241,620,968
2013-02-01 2013-01-30 162.611 1,486,133 -82 15.32% 241,660,970
2013-01-31 2013-01-29 164.076 1,486,215 -2,416 15.32% 243,851,550
2013-01-30 2013-01-28 162.855 1,488,631 -3,883 15.34% 242,430,635
2013-01-29 2013-01-25 154.309 1,492,514 -14 15.38% 230,308,570
2013-01-28 2013-01-24 159.192 1,492,528 -422 15.38% 237,599,045
2013-01-25 2013-01-23 161.146 1,492,950 -42,734 15.39% 240,582,374
2013-01-23 2013-01-21 158.460 1,535,684 +246 15.83% 243,344,292
2013-01-22 2013-01-18 159.681 1,535,438 -1,917 15.82% 245,179,774
2013-01-18 2013-01-16 157.239 1,537,355 +148 15.84% 241,732,275
2013-01-17 2013-01-15 161.146 1,537,207 -246 15.84% 247,714,196
2013-01-16 2013-01-14 161.390 1,537,453 -369 15.84% 248,129,223
2013-01-15 2013-01-11 157.972 1,537,822 +1,176 15.84% 242,932,130
2013-01-14 2013-01-10 160.657 1,536,646 +614 15.83% 246,873,418
2013-01-11 2013-01-09 161.146 1,536,032 -1,028 15.83% 247,524,850
2013-01-10 2013-01-08 156.507 1,537,060 -663 15.84% 240,560,023
2013-01-09 2013-01-07 153.821 1,537,723 -3,195 15.84% 236,533,832
2013-01-08 2013-01-04 145.031 1,540,918 -16 15.88% 223,480,987
2013-01-07 2013-01-03 147.473 1,540,934 +163 15.88% 227,245,653
2013-01-04 2013-01-02 146.984 1,540,771 -2,211 15.87% 226,469,225
2013-01-03 2012-12-31 143.810 1,542,982 +245 15.90% 221,896,658
2013-01-02 2012-12-27 145.764 1,542,737 -389 15.89% 224,874,823
2012-12-28 2012-12-24 146.496 1,543,126 +41 15.90% 226,061,834
2012-12-27 2012-12-20 146.984 1,543,085 -368 15.90% 226,809,347
2012-12-21 2012-12-19 147.473 1,543,453 -164 15.90% 227,617,136
2012-12-20 2012-12-18 147.473 1,543,617 -647 15.90% 227,641,322
2012-12-19 2012-12-17 146.496 1,544,264 -328 15.91% 226,228,546
2012-12-18 2012-12-14 147.717 1,544,592 -246 15.91% 228,162,235
2012-12-17 2012-12-13 145.519 1,544,838 +410 15.92% 224,803,884
2012-12-14 2012-12-12 144.054 1,544,428 -492 15.91% 222,481,695
2012-12-13 2012-12-11 142.834 1,544,920 -1,392 15.92% 220,666,532
2012-12-12 2012-12-10 145.519 1,546,312 +369 15.93% 225,018,380
2012-12-11 2012-12-07 146.740 1,545,943 +311 15.93% 226,851,971
2012-12-10 2012-12-06 143.566 1,545,632 +65 15.92% 221,900,374
2012-12-07 2012-12-05 144.299 1,545,567 +1,278 15.92% 223,023,139
2012-12-06 2012-12-04 139.415 1,544,289 -164 15.91% 215,297,652
2012-12-05 2012-12-03 140.392 1,544,453 +1,065 15.91% 216,828,891
2012-12-04 2012-11-30 144.543 1,543,388 -239 15.90% 223,085,546
2012-12-03 2012-11-29 144.543 1,543,627 +1,875 15.90% 223,120,092
2012-11-30 2012-11-28 146.984 1,541,752 -7,217 15.88% 226,613,417
2012-11-29 2012-11-27 129.893 1,548,969 -819 15.96% 201,200,458
2012-11-28 2012-11-26 126.963 1,549,788 +2,884 15.97% 196,766,085
2012-11-27 2012-11-23 123.057 1,546,904 +819 15.94% 190,356,848
2012-11-26 2012-11-22 119.150 1,546,085 -164 15.93% 184,216,190
2012-11-23 2012-11-21 119.150 1,546,249 -492 15.93% 184,235,731
2012-11-21 2012-11-19 118.173 1,546,741 -1,392 15.94% 182,783,743
2012-11-20 2012-11-16 115.244 1,548,133 +246 15.95% 178,412,334
2012-11-19 2012-11-15 112.558 1,547,887 -41 15.95% 174,226,730
2012-11-16 2012-11-14 114.023 1,547,928 +573 15.95% 176,498,998
2012-11-15 2012-11-13 107.919 1,547,355 +264 15.94% 166,988,606
2012-11-14 2012-11-12 107.919 1,547,091 +655 15.94% 166,960,115
2012-11-13 2012-11-09 108.651 1,546,436 +573 15.93% 168,022,162
2012-11-12 2012-11-08 109.140 1,545,863 +369 15.93% 168,714,781
2012-11-07 2012-11-05 109.140 1,545,494 +320 15.92% 168,674,509
2012-11-05 2012-11-01 109.872 1,545,174 -20,495 15.92% 169,771,393
2012-11-02 2012-10-31 109.872 1,565,669 +2,539 16.13% 172,023,220
2012-11-01 2012-10-30 104.989 1,563,130 -303 16.10% 164,111,177
2012-10-31 2012-10-29 104.989 1,563,433 +2,622 16.11% 164,142,989
2012-10-30 2012-10-26 107.186 1,560,811 +1,654 16.08% 167,297,497
2012-10-29 2012-10-25 109.872 1,559,157 -327 16.06% 171,307,734
2012-10-26 2012-10-24 113.290 1,559,484 +1,556 16.07% 176,674,354
2012-10-25 2012-10-22 113.534 1,557,928 +106 16.05% 176,878,458
2012-10-24 2012-10-19 113.534 1,557,822 -114 16.05% 176,866,423
2012-10-22 2012-10-18 113.779 1,557,936 +1,720 16.05% 177,259,752
2012-10-19 2012-10-17 112.802 1,556,216 +7,323 16.03% 175,544,189
2012-10-18 2012-10-16 113.046 1,548,893 -1,221 15.96% 175,096,319
2012-10-17 2012-10-15 112.802 1,550,114 +1,229 15.97% 174,855,872
2012-10-16 2012-10-12 112.558 1,548,885 +3,068 15.96% 174,339,063
2012-10-15 2012-10-11 112.069 1,545,817 -164 15.93% 173,238,882
2012-10-12 2012-10-10 112.069 1,545,981 +1,475 15.93% 173,257,261
2012-10-11 2012-10-09 110.849 1,544,506 +983 15.91% 171,206,425
2012-10-10 2012-10-08 109.872 1,543,523 +1,802 15.90% 169,589,995
2012-10-09 2012-10-05 110.849 1,541,721 -1,319 15.88% 170,897,712
2012-10-08 2012-10-04 109.628 1,543,040 -737 15.90% 169,160,178
2012-10-05 2012-10-03 109.628 1,543,777 +1,146 15.90% 169,240,973
2012-10-04 2012-09-28 108.895 1,542,631 +246 15.89% 167,985,393
2012-10-03 2012-09-27 108.407 1,542,385 +1,352 15.89% 167,205,427
2012-09-28 2012-09-26 108.407 1,541,033 -17 15.88% 167,058,861
2012-09-27 2012-09-25 109.872 1,541,050 +131 15.88% 169,318,281
2012-09-26 2012-09-24 110.360 1,540,919 +656 15.84% 170,056,350
2012-09-24 2012-09-20 108.407 1,540,263 -2,917 15.84% 166,975,388
2012-09-21 2012-09-19 107.430 1,543,180 +1,392 15.87% 165,784,479
2012-09-20 2012-09-18 104.256 1,541,788 +805 15.85% 160,741,177
2012-09-19 2012-09-17 108.665 1,540,983 +4,337 15.84% 167,451,311
2012-09-18 2012-09-14 110.147 1,536,646 +13,698 15.76% 169,257,030
2012-09-17 2012-09-13 110.147 1,522,948 -7,440 15.80% 167,748,235
2012-09-14 2012-09-12 109.159 1,530,388 -3,139 15.88% 167,055,911
2012-09-13 2012-09-11 104.220 1,533,527 -546 15.91% 159,823,966
2012-09-12 2012-09-10 102.491 1,534,073 -405 15.92% 157,228,818
2012-09-11 2012-09-07 97.799 1,534,478 +2,024 15.92% 150,069,999
2012-09-10 2012-09-06 98.293 1,532,454 +810 15.90% 150,628,984
2012-09-07 2012-09-05 99.034 1,531,644 +4,130 15.89% 151,684,161
2012-09-06 2012-09-04 97.799 1,527,514 +567 15.85% 149,388,928
2012-09-05 2012-09-03 94.835 1,526,947 +1,620 15.84% 144,808,220
2012-08-31 2012-08-29 95.082 1,525,327 -324 15.83% 145,031,291
2012-08-30 2012-08-28 95.576 1,525,651 -6,722 15.83% 145,815,667
2012-08-29 2012-08-27 96.564 1,532,373 +4,331 15.90% 147,971,909
2012-08-28 2012-08-24 94.588 1,528,042 -6,721 15.85% 144,534,689
2012-08-27 2012-08-23 93.847 1,534,763 -186 15.92% 144,033,311
2012-08-23 2012-08-21 92.119 1,534,949 -1,033 15.93% 141,397,200
2012-08-22 2012-08-20 90.884 1,535,982 -502 15.94% 139,595,678
2012-08-20 2012-08-16 91.131 1,536,484 -81 15.94% 140,020,761
2012-08-17 2012-08-15 91.131 1,536,565 +32 15.94% 140,028,143
2012-08-14 2012-08-10 90.637 1,536,533 -2,429 15.94% 139,266,283
2012-08-13 2012-08-09 90.637 1,538,962 -1,377 15.97% 139,486,439
2012-08-10 2012-08-08 89.402 1,540,339 -409 15.98% 137,709,185
2012-08-08 2012-08-06 90.143 1,540,748 -162 15.99% 138,887,290
2012-08-07 2012-08-03 88.908 1,540,910 -405 15.69% 136,999,127
2012-08-03 2012-08-01 85.203 1,541,315 -6,235 15.70% 131,325,338
2012-07-31 2012-07-27 87.920 1,547,550 -506 15.76% 136,060,704
2012-07-27 2012-07-25 88.167 1,548,056 +24 15.77% 136,487,510
2012-07-26 2012-07-24 88.414 1,548,032 +1,134 15.77% 136,867,706
2012-07-25 2012-07-23 88.908 1,546,898 +707 15.75% 137,531,508
2012-07-23 2012-07-19 88.661 1,546,191 +971 15.75% 137,086,793
2012-07-20 2012-07-18 88.661 1,545,220 -44 15.74% 137,000,703
2012-07-19 2012-07-17 87.673 1,545,264 -472 15.74% 135,478,090
2012-07-17 2012-07-13 85.450 1,545,736 -810 15.74% 132,083,767
2012-07-16 2012-07-12 85.450 1,546,546 +1,215 15.75% 132,152,982
2012-07-13 2012-07-11 87.179 1,545,331 -53 15.74% 134,720,675
2012-07-11 2012-07-09 89.649 1,545,384 -2,592 15.74% 138,541,876
2012-07-10 2012-07-06 90.884 1,547,976 +810 15.76% 140,685,736
2012-07-09 2012-07-05 90.390 1,547,166 -774 15.76% 139,847,924
2012-07-06 2012-07-04 88.661 1,547,940 +466 15.76% 137,241,861
2012-07-05 2012-07-03 91.378 1,547,474 -1,094 15.76% 141,404,461
2012-07-04 2012-06-29 88.661 1,548,568 -121 15.77% 137,297,540
2012-07-03 2012-06-28 87.179 1,548,689 -4,049 15.77% 135,013,422
2012-06-29 2012-06-27 85.203 1,552,738 +162 15.81% 132,298,617
2012-06-27 2012-06-25 84.463 1,552,576 +810 15.65% 131,134,511
2012-06-26 2012-06-22 83.475 1,551,766 -243 15.64% 129,533,160
2012-06-25 2012-06-21 81.993 1,552,009 -203 15.64% 127,253,679
2012-06-20 2012-06-18 77.054 1,552,212 +243 15.65% 119,603,436
2012-06-19 2012-06-15 76.560 1,551,969 -405 15.64% 118,818,144
2012-06-15 2012-06-13 76.313 1,552,374 +102 15.65% 118,465,766
2012-06-14 2012-06-12 76.560 1,552,272 -49 15.65% 118,841,341
2012-06-11 2012-06-07 73.596 1,552,321 +397 15.65% 114,244,637
2012-06-08 2012-06-06 74.090 1,551,924 +404 15.64% 114,981,966
2012-06-06 2012-06-04 73.843 1,551,520 -485 15.64% 114,568,860
2012-06-01 2012-05-30 74.584 1,552,005 -2,839 15.64% 115,754,554
2012-05-31 2012-05-29 75.819 1,554,844 -810 15.67% 117,886,269
2012-05-30 2012-05-28 75.325 1,555,654 +243 15.68% 117,179,294
2012-05-29 2012-05-25 75.325 1,555,411 -3,239 15.68% 117,160,990
2012-05-25 2012-05-23 76.807 1,558,650 -4,485 15.71% 119,714,573
2012-05-24 2012-05-22 77.054 1,563,135 +405 15.76% 120,445,092
2012-05-23 2012-05-21 75.819 1,562,730 +405 15.75% 118,484,176
2012-05-22 2012-05-18 75.819 1,562,325 +154 15.75% 118,453,469
2012-05-21 2012-05-17 77.794 1,562,171 +2,024 15.75% 121,528,224
2012-05-18 2012-05-16 77.794 1,560,147 -2,186 15.73% 121,370,768
2012-05-17 2012-05-15 77.054 1,562,333 -162 15.75% 120,383,295
2012-05-16 2012-05-14 77.301 1,562,495 -162 15.64% 120,781,662
2012-05-14 2012-05-10 78.535 1,562,657 +173 15.64% 122,723,804
2012-05-11 2012-05-09 79.029 1,562,484 +651 15.64% 123,481,980
2012-05-10 2012-05-08 78.288 1,561,833 -154 15.64% 122,273,370
2012-05-08 2012-05-04 78.288 1,561,987 -405 15.64% 122,285,427
2012-05-07 2012-05-03 77.794 1,562,392 -405 15.64% 121,545,417
2012-05-04 2012-05-02 78.288 1,562,797 +6,357 15.65% 122,348,840
2012-05-02 2012-04-27 76.560 1,556,440 +8 15.58% 119,160,442
2012-04-30 2012-04-26 75.572 1,556,432 -202 15.58% 117,622,283
2012-04-27 2012-04-25 75.078 1,556,634 +1,976 15.58% 116,868,676
2012-04-26 2012-04-24 75.078 1,554,658 +769 15.56% 116,720,322
2012-04-25 2012-04-23 74.090 1,553,889 -2,527 15.56% 115,127,553
2012-04-24 2012-04-20 73.843 1,556,416 -284 15.58% 114,930,396
2012-04-23 2012-04-19 74.090 1,556,700 -1,215 15.58% 115,335,820
2012-04-20 2012-04-18 73.843 1,557,915 -1,368 15.60% 115,041,086
2012-04-18 2012-04-16 75.346 1,559,283 -695 15.61% 117,485,282
2012-04-17 2012-04-13 76.099 1,559,978 +26,002 15.62% 118,713,024
2012-04-16 2012-04-12 73.588 1,533,976 +1,370 15.62% 112,881,676
2012-04-12 2012-04-10 73.336 1,532,606 +1,634 15.60% 112,395,944
2012-04-11 2012-04-05 74.341 1,530,972 -319 15.59% 113,814,141
2012-04-10 2012-04-03 74.843 1,531,291 -80 15.59% 114,607,030
2012-04-02 2012-03-29 75.597 1,531,371 -5 15.59% 115,766,840
2012-03-30 2012-03-28 75.346 1,531,376 +27 15.59% 115,382,609
2012-03-29 2012-03-27 75.346 1,531,349 +159 15.59% 115,380,575
2012-03-28 2012-03-26 74.843 1,531,190 -797 15.59% 114,599,471
2012-03-21 2012-03-19 72.332 1,531,987 -159 15.60% 110,811,500
2012-03-19 2012-03-15 72.583 1,532,146 +2 15.60% 111,207,803
2012-03-16 2012-03-14 72.834 1,532,144 +797 15.60% 111,592,459
2012-03-13 2012-03-09 72.332 1,531,347 +318 15.59% 110,765,207
2012-03-12 2012-03-08 72.834 1,531,029 +757 15.59% 111,511,249
2012-03-07 2012-03-05 72.081 1,530,272 +1,194 15.58% 110,303,119
2012-03-06 2012-03-02 73.588 1,529,078 +319 15.57% 112,521,244
2012-03-05 2012-03-01 73.839 1,528,759 -4,460 15.56% 112,881,721
2012-03-02 2012-02-29 72.834 1,533,219 -3,902 15.61% 111,670,756
2012-03-01 2012-02-28 72.834 1,537,121 -7,087 15.65% 111,954,955
2012-02-29 2012-02-27 72.834 1,544,208 -64 15.72% 112,471,131
2012-02-28 2012-02-24 72.834 1,544,272 -2,389 15.72% 112,475,792
2012-02-27 2012-02-23 73.336 1,546,661 -1,560 15.75% 113,426,688
2012-02-24 2012-02-22 73.336 1,548,221 -638 15.76% 113,541,093
2012-02-23 2012-02-21 73.839 1,548,859 -238 15.77% 114,365,881
2012-02-22 2012-02-20 74.592 1,549,097 +1,751 15.77% 115,550,633
2012-02-21 2012-02-17 74.592 1,547,346 -796 15.75% 115,420,022
2012-02-20 2012-02-16 75.095 1,548,142 -975 15.76% 116,257,036
2012-02-17 2012-02-15 75.095 1,549,117 -2,096 15.77% 116,330,253
2012-02-15 2012-02-13 74.592 1,551,213 -319 15.79% 115,708,470
2012-02-14 2012-02-10 74.843 1,551,532 +485 15.76% 116,121,936
2012-02-13 2012-02-09 74.341 1,551,047 -92 15.75% 115,306,538
2012-02-10 2012-02-08 74.843 1,551,139 -4,698 15.75% 116,092,522
2012-02-08 2012-02-06 71.327 1,555,837 -1,036 15.80% 110,973,607
2012-02-07 2012-02-03 70.825 1,556,873 +160 15.81% 110,265,477
2012-02-03 2012-02-01 70.825 1,556,713 -2,408 15.81% 110,254,145
2012-02-02 2012-01-31 70.323 1,559,121 +378 15.83% 109,641,538
2012-01-31 2012-01-27 70.323 1,558,743 -637 15.83% 109,614,956
2012-01-30 2012-01-26 70.825 1,559,380 -40 15.84% 110,443,035
2012-01-27 2012-01-20 71.076 1,559,420 -80 15.84% 110,837,520
2012-01-26 2012-01-19 71.327 1,559,500 -1,967 15.84% 111,234,878
2012-01-20 2012-01-18 71.327 1,561,467 +44 15.86% 111,375,179
2012-01-18 2012-01-16 70.323 1,561,423 -517 15.86% 109,803,421
2012-01-17 2012-01-13 69.569 1,561,940 +1,513 15.86% 108,662,923
2012-01-13 2012-01-11 67.309 1,560,427 -2,230 15.85% 105,030,520
2012-01-12 2012-01-10 67.058 1,562,657 -48 15.87% 104,788,154
2012-01-11 2012-01-09 67.309 1,562,705 +40 15.87% 105,183,850
2012-01-10 2012-01-06 66.807 1,562,665 +628 15.87% 104,396,223
2012-01-06 2012-01-04 69.569 1,562,037 +530 15.86% 108,669,671
2012-01-05 2012-01-03 70.323 1,561,507 +79 15.86% 109,809,328
2012-01-04 2011-12-30 68.565 1,561,428 -557 15.86% 107,058,678
2012-01-03 2011-12-29 66.555 1,561,985 +3,424 15.86% 103,958,499
2011-12-30 2011-12-28 64.044 1,558,561 -318 15.83% 99,816,250
2011-12-28 2011-12-22 60.025 1,558,879 -39 15.83% 93,572,358
2011-12-23 2011-12-21 60.025 1,558,918 -40 15.83% 93,574,699
2011-12-16 2011-12-14 59.774 1,558,958 +24 15.83% 93,185,564
2011-12-12 2011-12-08 56.760 1,558,934 -1,195 15.83% 88,485,770
2011-12-08 2011-12-06 57.263 1,560,129 +48 15.84% 89,337,259
2011-12-07 2011-12-05 59.272 1,560,081 +215 15.84% 92,469,054
2011-12-02 2011-11-30 58.519 1,559,866 +38 15.84% 91,281,019
2011-11-29 2011-11-25 57.765 1,559,828 +318 15.84% 90,103,532
2011-11-28 2011-11-24 57.012 1,559,510 +796 15.84% 88,910,138
2011-11-21 2011-11-17 58.267 1,558,714 +502 15.83% 90,822,131
2011-11-14 2011-11-10 57.012 1,558,212 +398 15.82% 88,836,137
2011-11-11 2011-11-09 59.021 1,557,814 -40 15.82% 91,943,436
2011-11-10 2011-11-08 58.519 1,557,854 +155 15.82% 91,163,280
2011-11-08 2011-11-04 59.021 1,557,699 -143 15.82% 91,936,649
2011-11-07 2011-11-03 58.267 1,557,842 -80 15.82% 90,771,322
2011-11-04 2011-11-02 59.021 1,557,922 -319 15.82% 91,949,810
2011-11-01 2011-10-28 59.021 1,558,241 +1,904 15.83% 91,968,638
2011-10-31 2011-10-27 58.267 1,556,337 -956 15.81% 90,683,629
2011-10-28 2011-10-26 58.519 1,557,293 +1,593 15.82% 91,130,451
2011-10-27 2011-10-25 56.258 1,555,700 -398 15.80% 87,520,771
2011-10-26 2011-10-24 56.258 1,556,098 +398 15.80% 87,543,162
2011-10-24 2011-10-20 51.989 1,555,700 -104 15.80% 80,878,570
2011-10-20 2011-10-18 52.742 1,555,804 -3,981 15.80% 82,056,208
2011-10-19 2011-10-17 55.756 1,559,785 -7,566 15.84% 86,967,098
2011-10-18 2011-10-14 54.500 1,567,351 -477 15.92% 85,420,727
2011-10-17 2011-10-13 55.002 1,567,828 -797 15.92% 86,234,251
2011-10-11 2011-10-07 52.742 1,568,625 -1,035 15.93% 82,732,413
2011-10-10 2011-10-06 50.230 1,569,660 -637 15.94% 78,844,763
2011-10-07 2011-10-04 50.733 1,570,297 -2,150 15.95% 79,665,527
2011-09-30 2011-09-27 56.509 1,572,447 +430 15.97% 88,857,850
2011-09-28 2011-09-26 54.249 1,572,017 +239 15.97% 85,280,209
2011-09-27 2011-09-23 55.002 1,571,778 -3,823 15.96% 86,451,511
2011-09-26 2011-09-22 58.267 1,575,601 +239 16.00% 91,806,091
2011-09-23 2011-09-21 59.272 1,575,362 -477 16.00% 93,374,789
2011-09-22 2011-09-20 59.272 1,575,839 -371 16.00% 93,403,062
2011-09-21 2011-09-19 58.519 1,576,210 +458 16.01% 92,237,445
2011-09-20 2011-09-16 63.567 1,575,752 -446 16.00% 100,166,436
2011-09-19 2011-09-15 62.029 1,576,198 +31,385 16.01% 97,770,719
2011-09-16 2011-09-14 59.466 1,544,813 +467 16.01% 91,864,258
2011-09-09 2011-09-07 63.567 1,544,346 +3,854 16.01% 98,170,038
2011-09-08 2011-09-06 60.492 1,540,492 -1,248 15.97% 93,186,741
2011-09-06 2011-09-02 62.286 1,541,740 -1,795 15.98% 96,028,487
2011-09-05 2011-09-01 64.336 1,543,535 +390 16.00% 99,305,402
2011-09-02 2011-08-31 64.080 1,543,145 -936 15.99% 98,884,772
2011-09-01 2011-08-30 63.311 1,544,081 +144 16.00% 97,757,414
2011-08-31 2011-08-29 59.210 1,543,937 -3 16.00% 91,416,424
2011-08-30 2011-08-26 59.210 1,543,940 +2,496 16.00% 91,416,601
2011-08-29 2011-08-25 60.492 1,541,444 -2 15.98% 93,244,329
2011-08-26 2011-08-24 59.210 1,541,446 -39 15.98% 91,268,932
2011-08-23 2011-08-19 63.055 1,541,485 +937 15.98% 97,197,945
2011-08-22 2011-08-18 65.105 1,540,548 +29 15.97% 100,297,850
2011-08-19 2011-08-17 65.105 1,540,519 -781 15.97% 100,295,962
2011-08-18 2011-08-16 65.105 1,541,300 -1,089 15.98% 100,346,809
2011-08-17 2011-08-15 64.080 1,542,389 -624 15.99% 98,836,328
2011-08-16 2011-08-12 63.567 1,543,013 -234 15.91% 98,085,303
2011-08-15 2011-08-11 61.773 1,543,247 -3,816 15.91% 95,331,221
2011-08-12 2011-08-10 64.080 1,547,063 -3,355 15.95% 99,135,838
2011-08-10 2011-08-08 67.925 1,550,418 +1,046 15.99% 105,311,876
2011-08-08 2011-08-04 71.770 1,549,372 +23 15.97% 111,197,854
2011-08-05 2011-08-03 72.026 1,549,349 -12,250 15.97% 111,593,333
2011-08-04 2011-08-02 72.026 1,561,599 -74 16.10% 112,475,651
2011-08-03 2011-08-01 72.026 1,561,673 +234 16.10% 112,480,981
2011-07-29 2011-07-27 73.051 1,561,439 -546 16.10% 114,065,040
2011-07-28 2011-07-26 72.026 1,561,985 +200 16.10% 112,503,453
2011-07-27 2011-07-25 72.026 1,561,785 +391 16.10% 112,489,048
2011-07-21 2011-07-19 73.820 1,561,394 +85 16.10% 115,262,402
2011-07-20 2011-07-18 72.539 1,561,309 -546 16.10% 113,255,153
2011-07-15 2011-07-13 74.333 1,561,855 -110 16.10% 116,097,103
2011-07-14 2011-07-12 74.333 1,561,965 +234 16.10% 116,105,280
2011-07-13 2011-07-11 75.102 1,561,731 -78 16.10% 117,288,795
2011-07-12 2011-07-08 73.564 1,561,809 +2,692 16.10% 114,892,715
2011-07-11 2011-07-07 72.282 1,559,117 +1,249 16.08% 112,696,515
2011-07-08 2011-07-06 73.051 1,557,868 +2,107 16.06% 113,804,174
2011-07-07 2011-07-05 73.051 1,555,761 +234 16.04% 113,650,255
2011-07-06 2011-07-04 73.051 1,555,527 +1,431 16.04% 113,633,161
2011-06-29 2011-06-27 69.975 1,554,096 +39 16.02% 108,748,472
2011-06-24 2011-06-22 71.001 1,554,057 +390 15.75% 110,339,087
2011-06-22 2011-06-20 70.488 1,553,667 -1,483 15.75% 109,514,924
2011-06-21 2011-06-17 71.770 1,555,150 +390 15.76% 111,612,539
2011-06-20 2011-06-16 72.795 1,554,760 +7,647 15.76% 113,178,614
2011-06-17 2011-06-15 73.564 1,547,113 +5,384 15.68% 113,811,620
2011-06-16 2011-06-14 73.564 1,541,729 -2,731 15.62% 113,415,552
2011-06-15 2011-06-13 73.051 1,544,460 +39 15.65% 112,824,703
2011-06-14 2011-06-10 73.051 1,544,421 -1,326 15.65% 112,821,854
2011-06-10 2011-06-08 73.051 1,545,747 -9,676 15.67% 112,918,720
2011-06-09 2011-06-07 74.845 1,555,423 +158 15.76% 116,416,367
2011-06-08 2011-06-03 74.077 1,555,265 -640 15.69% 115,208,604
2011-06-07 2011-06-02 75.102 1,555,905 +141 15.70% 116,851,252
2011-06-03 2011-06-01 75.102 1,555,764 +7,802 15.70% 116,840,663
2011-06-02 2011-05-31 72.282 1,547,962 +781 15.62% 111,890,207
2011-06-01 2011-05-30 72.539 1,547,181 -468 15.61% 112,230,328
2011-05-31 2011-05-27 72.795 1,547,649 +87 15.62% 112,660,969
2011-05-30 2011-05-26 72.539 1,547,562 -6,047 15.62% 112,257,965
2011-05-27 2011-05-25 72.539 1,553,609 +1,677 15.68% 112,696,606
2011-05-25 2011-05-23 72.539 1,551,932 -1,170 15.66% 112,574,959
2011-05-24 2011-05-20 72.539 1,553,102 -39 15.67% 112,659,829
2011-05-23 2011-05-19 74.845 1,553,141 -109 15.67% 116,245,569
2011-05-19 2011-05-17 76.640 1,553,250 -1,405 15.67% 119,040,632
2011-05-18 2011-05-16 72.539 1,554,655 +1,079 15.69% 112,772,481
2011-05-13 2011-05-11 72.282 1,553,576 +781 15.68% 112,295,999
2011-05-12 2011-05-09 72.539 1,552,795 -156 15.67% 112,637,560
2011-05-11 2011-05-06 72.539 1,552,951 -1 15.43% 112,648,876
2011-05-06 2011-05-04 72.795 1,552,952 -167 15.43% 113,047,001
2011-05-03 2011-04-28 71.770 1,553,119 -429 15.43% 111,466,775
2011-04-27 2011-04-21 72.282 1,553,548 +780 15.43% 112,293,975
2011-04-21 2011-04-19 72.026 1,552,768 +468 15.43% 111,839,590
2011-04-20 2011-04-18 72.282 1,552,300 -144 15.42% 112,203,767
2011-04-19 2011-04-15 72.795 1,552,444 -1,233 15.42% 113,010,021
2011-04-15 2011-04-13 73.308 1,553,677 +776 15.44% 113,896,255
2011-04-14 2011-04-12 76.698 1,552,901 +2,731 15.43% 119,103,901
2011-04-13 2011-04-11 76.961 1,550,170 +42,768 15.40% 119,303,011
2011-04-12 2011-04-08 76.434 1,507,402 -152 15.40% 115,216,933
2011-04-11 2011-04-07 76.434 1,507,554 -1,745 15.40% 115,228,551
2011-04-07 2011-04-04 75.643 1,509,299 -379 15.42% 114,168,529
2011-04-06 2011-04-01 75.907 1,509,678 +1,016 15.42% 114,595,098
2011-04-04 2011-03-31 75.380 1,508,662 +1,063 15.41% 113,722,713
2011-04-01 2011-03-30 76.171 1,507,599 +7,588 15.40% 114,834,639
2011-03-31 2011-03-29 75.116 1,500,011 +759 15.32% 112,675,250
2011-03-30 2011-03-28 76.434 1,499,252 -1,366 15.32% 114,593,995
2011-03-24 2011-03-22 72.481 1,500,618 -19 15.33% 108,765,728
2011-03-23 2011-03-21 71.163 1,500,637 +38 15.33% 106,789,522
2011-03-22 2011-03-18 71.426 1,500,599 -1,290 15.33% 107,182,324
2011-03-18 2011-03-16 71.953 1,501,889 -402 15.34% 108,066,158
2011-03-17 2011-03-15 72.481 1,502,291 -228 15.35% 108,886,988
2011-03-16 2011-03-14 74.589 1,502,519 -690 15.35% 112,071,616
2011-03-14 2011-03-10 75.116 1,503,209 -122 15.36% 112,915,472
2011-03-08 2011-03-04 75.643 1,503,331 +228 15.36% 113,717,090
2011-03-04 2011-03-02 73.008 1,503,103 +152 15.36% 109,738,176
2011-02-28 2011-02-24 74.589 1,502,951 -456 15.35% 112,103,839
2011-02-25 2011-02-23 76.434 1,503,407 -76 15.36% 114,911,579
2011-02-24 2011-02-22 76.434 1,503,483 -151 15.36% 114,917,388
2011-02-23 2011-02-21 77.752 1,503,634 +1,669 15.36% 116,910,463
2011-02-22 2011-02-18 77.225 1,501,965 -455 15.34% 115,988,961
2011-02-18 2011-02-16 77.752 1,502,420 -15 15.35% 116,816,072
2011-02-16 2011-02-14 78.543 1,502,435 +1,593 15.35% 118,005,210
2011-02-15 2011-02-11 79.070 1,500,842 -3,091 15.33% 118,671,233
2011-02-14 2011-02-10 79.070 1,503,933 +1,115 15.36% 118,915,638
2011-02-11 2011-02-09 79.860 1,502,818 +987 15.35% 120,015,750
2011-02-10 2011-02-08 80.651 1,501,831 -152 15.34% 121,124,422
2011-02-09 2011-02-07 79.860 1,501,983 -3,908 15.34% 119,949,066
2011-02-08 2011-02-02 81.442 1,505,891 -1,518 15.38% 122,642,570
2011-02-07 2011-01-31 80.651 1,507,409 -1,138 15.40% 121,574,294
2011-02-01 2011-01-28 80.651 1,508,547 +2,620 15.41% 121,666,075
2011-01-28 2011-01-26 80.388 1,505,927 -1,017 15.38% 121,057,858
2011-01-27 2011-01-25 80.915 1,506,944 -129 15.39% 121,933,970
2011-01-26 2011-01-24 80.915 1,507,073 -375 15.40% 121,944,408
2011-01-25 2011-01-21 80.388 1,507,448 -4,553 15.40% 121,180,128
2011-01-24 2011-01-20 81.442 1,512,001 +569 15.45% 123,140,180
2011-01-21 2011-01-19 80.915 1,511,432 -304 15.44% 122,297,116
2011-01-20 2011-01-18 80.651 1,511,736 -151 15.44% 121,923,272
2011-01-19 2011-01-17 79.597 1,511,887 -1,063 15.45% 120,341,523
2011-01-18 2011-01-14 76.961 1,512,950 -3,718 15.46% 116,438,514
2011-01-17 2011-01-13 76.434 1,516,668 -607 15.49% 115,925,172
2011-01-14 2011-01-12 75.907 1,517,275 -38 15.50% 115,171,763
2011-01-13 2011-01-11 75.380 1,517,313 -379 15.50% 114,374,824
2011-01-12 2011-01-10 74.853 1,517,692 -76 15.50% 113,603,369
2011-01-11 2011-01-07 76.434 1,517,768 -717 15.51% 116,009,249
2011-01-10 2011-01-06 76.171 1,518,485 +152 15.51% 115,663,832
2011-01-07 2011-01-05 74.326 1,518,333 -380 15.51% 112,850,988
2011-01-06 2011-01-04 72.481 1,518,713 -152 15.51% 110,077,265
2011-01-05 2011-01-03 71.953 1,518,865 -3,111 15.52% 109,287,640
2011-01-04 2010-12-31 71.426 1,521,976 +216 15.55% 108,709,205
2010-12-30 2010-12-28 70.372 1,521,760 +532 15.55% 107,089,441
2010-12-29 2010-12-24 69.845 1,521,228 +2,086 15.54% 106,250,115
2010-12-28 2010-12-22 68.527 1,519,142 -71 15.52% 104,102,449
2010-12-22 2010-12-20 68.527 1,519,213 +607 15.52% 104,107,314
2010-12-21 2010-12-17 69.845 1,518,606 +531 15.51% 106,066,982
2010-12-20 2010-12-16 69.054 1,518,075 +152 15.51% 104,829,556
2010-12-17 2010-12-15 69.845 1,517,923 +152 15.51% 106,019,278
2010-12-16 2010-12-14 69.054 1,517,771 -46 15.51% 104,808,563
2010-12-15 2010-12-13 69.845 1,517,817 +37 15.51% 106,011,874
2010-12-14 2010-12-10 68.791 1,517,780 -747 15.51% 104,409,150
2010-12-13 2010-12-09 69.845 1,518,527 -19 15.51% 106,061,464
2010-12-10 2010-12-08 69.581 1,518,546 -470 15.51% 105,662,554
2010-12-09 2010-12-07 69.581 1,519,016 -2,429 15.52% 105,695,258
2010-12-07 2010-12-03 70.636 1,521,445 +76 15.54% 107,468,275
2010-12-06 2010-12-02 68.264 1,521,369 +38 15.54% 103,854,078
2010-12-03 2010-12-01 69.054 1,521,331 +1,138 15.54% 105,054,397
2010-12-01 2010-11-29 68.527 1,520,193 -81 15.53% 104,174,471
2010-11-30 2010-11-26 67.473 1,520,274 +227 15.53% 102,577,252
2010-11-29 2010-11-25 67.473 1,520,047 +987 15.53% 102,561,935
2010-11-25 2010-11-23 67.209 1,519,060 +379 15.52% 102,094,967
2010-11-24 2010-11-22 68.527 1,518,681 -379 15.51% 104,070,858
2010-11-22 2010-11-18 69.581 1,519,060 -1,975 15.52% 105,698,319
2010-11-19 2010-11-17 67.473 1,521,035 -76 15.54% 102,628,599
2010-11-18 2010-11-16 68.527 1,521,111 +1,469 15.54% 104,237,379
2010-11-17 2010-11-15 70.109 1,519,642 +3,870 15.52% 106,539,867
2010-11-16 2010-11-12 71.953 1,515,772 +167 15.48% 109,065,088
2010-11-15 2010-11-11 66.946 1,515,605 +2,504 15.48% 101,463,297
2010-11-11 2010-11-09 67.209 1,513,101 +12,547 15.44% 101,694,467
2010-11-10 2010-11-08 67.209 1,500,554 +76 15.31% 100,851,192
2010-11-09 2010-11-05 66.682 1,500,478 -76 15.31% 100,055,134
2010-11-08 2010-11-04 66.155 1,500,554 -607 15.31% 99,269,212
2010-11-05 2010-11-03 66.155 1,501,161 +1,139 15.32% 99,309,369
2010-11-04 2010-11-02 64.837 1,500,022 +736 15.31% 97,257,245
2010-11-02 2010-10-29 64.837 1,499,286 -152 15.30% 97,209,525
2010-11-01 2010-10-28 64.310 1,499,438 +56,760 15.30% 96,428,978
2010-10-29 2010-10-27 64.574 1,442,678 -1,138 14.72% 93,158,979
2010-10-28 2010-10-26 65.628 1,443,816 +1,441 15.05% 94,754,626
2010-10-27 2010-10-25 65.364 1,442,375 +1,518 15.04% 94,279,896
2010-10-26 2010-10-22 65.101 1,440,857 -76 15.02% 93,800,912
2010-10-25 2010-10-21 65.628 1,440,933 +380 15.02% 94,565,421
2010-10-22 2010-10-20 65.364 1,440,553 -425 15.02% 94,160,802
2010-10-21 2010-10-19 66.155 1,440,978 -65 15.02% 95,327,960
2010-10-19 2010-10-15 67.209 1,441,043 +2,337 15.02% 96,851,499
2010-10-18 2010-10-14 68.000 1,438,706 +2,580 15.00% 97,832,012
2010-10-14 2010-10-12 65.364 1,436,126 +1,092 14.97% 93,871,434
2010-10-13 2010-10-11 65.891 1,435,034 +1,518 14.96% 94,556,508
2010-10-12 2010-10-08 66.155 1,433,516 +28,748 14.95% 94,834,311
2010-10-11 2010-10-07 64.310 1,404,768 +531 14.65% 90,340,743
2010-10-08 2010-10-06 64.047 1,404,237 -303 14.64% 89,936,485
2010-10-07 2010-10-05 64.047 1,404,540 -114 14.64% 89,955,891
2010-10-06 2010-10-04 63.783 1,404,654 -38 14.65% 89,592,974
2010-10-05 2010-09-30 64.047 1,404,692 +979 14.65% 89,965,627
2010-09-30 2010-09-28 64.047 1,403,713 +911 14.64% 89,902,925
2010-09-29 2010-09-27 64.310 1,402,802 +76 14.77% 90,214,309
2010-09-28 2010-09-24 63.256 1,402,726 +22 14.77% 88,730,579
2010-09-27 2010-09-22 63.256 1,402,704 +456 14.77% 88,729,187
2010-09-24 2010-09-21 63.256 1,402,248 -152 14.77% 88,700,343
2010-09-22 2010-09-20 63.256 1,402,400 +1,699 14.77% 88,709,957
2010-09-21 2010-09-17 63.256 1,400,701 +154 14.75% 88,602,486
2010-09-20 2010-09-16 63.256 1,400,547 +15,153 14.75% 88,592,744
2010-09-17 2010-09-15 66.446 1,385,394 +455 14.59% 92,053,662
2010-09-16 2010-09-14 66.984 1,384,939 +27,943 14.59% 92,768,558
2010-09-13 2010-09-09 65.370 1,356,996 +371 14.59% 88,706,543
2010-09-10 2010-09-08 65.370 1,356,625 +44,210 14.58% 88,682,291
2010-09-08 2010-09-06 65.639 1,312,415 -468 14.11% 86,145,347
2010-09-07 2010-09-03 65.639 1,312,883 -15,724 14.11% 86,176,066
2010-09-06 2010-09-02 65.908 1,328,607 -1,561 14.28% 87,565,581
2010-09-03 2010-09-01 66.715 1,330,168 -5,576 14.30% 88,741,955
2010-09-01 2010-08-30 68.598 1,335,744 -149 14.36% 91,629,270
2010-08-31 2010-08-27 69.674 1,335,893 -37 14.36% 93,076,973
2010-08-27 2010-08-25 70.481 1,335,930 -372 14.45% 94,157,693
2010-08-23 2010-08-19 71.826 1,336,302 -743 14.45% 95,981,314
2010-08-20 2010-08-18 72.364 1,337,045 -38 14.46% 96,754,042
2010-08-17 2010-08-13 72.902 1,337,083 -371 14.46% 97,476,173
2010-08-16 2010-08-12 72.633 1,337,454 -1,919 14.47% 97,143,430
2010-08-13 2010-08-11 71.557 1,339,373 -3,117 14.49% 95,841,586
2010-08-12 2010-08-10 73.171 1,342,490 -781 14.52% 98,231,500
2010-08-10 2010-08-06 74.247 1,343,271 +223 14.53% 99,734,068
2010-08-09 2010-08-05 72.902 1,343,048 +3,123 14.53% 97,911,034
2010-08-06 2010-08-04 74.247 1,339,925 -3,606 14.49% 99,485,637
2010-08-05 2010-08-03 73.171 1,343,531 -3,940 14.53% 98,307,671
2010-08-04 2010-08-02 73.978 1,347,471 +2,044 14.58% 99,683,421
2010-08-03 2010-07-30 71.019 1,345,427 -18 14.55% 95,550,921
2010-08-02 2010-07-29 72.095 1,345,445 -372 14.55% 96,999,960
2010-07-30 2010-07-28 70.212 1,345,817 -164 14.57% 94,492,498
2010-07-28 2010-07-26 69.136 1,345,981 +45 14.57% 93,055,676
2010-07-27 2010-07-23 70.212 1,345,936 +260 14.57% 94,500,853
2010-07-26 2010-07-22 67.253 1,345,676 -223 14.56% 90,500,573
2010-07-23 2010-07-21 67.522 1,345,899 +298 14.57% 90,877,633
2010-07-21 2010-07-19 67.522 1,345,601 +74 14.56% 90,857,511
2010-07-20 2010-07-16 66.984 1,345,527 +74 14.56% 90,128,590
2010-07-19 2010-07-15 66.715 1,345,453 +446 14.56% 89,761,691
2010-07-16 2010-07-14 66.984 1,345,007 +721 14.56% 90,093,759
2010-07-14 2010-07-12 67.253 1,344,286 -446 14.55% 90,407,092
2010-07-13 2010-07-09 67.253 1,344,732 +744 14.55% 90,437,086
2010-07-12 2010-07-08 66.177 1,343,988 -1,487 14.55% 88,940,857
2010-07-08 2010-07-06 69.136 1,345,475 +810 14.56% 93,020,693
2010-07-07 2010-07-05 64.563 1,344,665 +4,602 14.55% 86,815,277
2010-07-02 2010-06-29 65.370 1,340,063 -2,304 14.50% 87,599,636
2010-06-29 2010-06-25 71.019 1,342,367 +297 14.53% 95,333,603
2010-06-28 2010-06-24 67.791 1,342,070 -743 14.52% 90,980,124
2010-06-25 2010-06-23 67.253 1,342,813 +73 14.53% 90,308,028
2010-06-23 2010-06-21 68.598 1,342,740 +595 14.53% 92,109,181
2010-06-22 2010-06-18 66.715 1,342,145 -818 14.53% 89,540,998
2010-06-21 2010-06-17 66.715 1,342,963 -15 14.53% 89,595,571
2010-06-18 2010-06-15 66.715 1,342,978 -297 14.53% 89,596,572
2010-06-15 2010-06-11 67.522 1,343,275 -1,489 14.54% 90,700,455
2010-06-10 2010-06-08 68.329 1,344,764 -107 14.55% 91,886,266
2010-06-09 2010-06-07 68.329 1,344,871 +520 14.56% 91,893,577
2010-06-08 2010-06-04 68.329 1,344,351 -148 14.55% 91,858,046
2010-06-04 2010-06-02 67.253 1,344,499 -75 14.55% 90,421,416
2010-06-03 2010-06-01 67.253 1,344,574 -747 14.55% 90,426,460
2010-05-31 2010-05-27 65.370 1,345,321 +26 14.56% 87,943,351
2010-05-28 2010-05-26 64.832 1,345,295 -595 14.56% 87,217,851
2010-05-27 2010-05-25 63.218 1,345,890 -6,171 14.57% 85,084,067
2010-05-25 2010-05-20 64.563 1,352,061 -3,643 14.63% 87,292,783
2010-05-24 2010-05-19 65.639 1,355,704 -74 14.67% 88,986,785
2010-05-18 2010-05-14 69.674 1,355,778 -1,190 14.67% 94,462,440
2010-05-17 2010-05-13 70.212 1,356,968 +298 14.69% 95,275,432
2010-05-14 2010-05-12 68.598 1,356,670 -446 14.68% 93,064,750
2010-05-13 2010-05-11 69.674 1,357,116 +446,077 14.69% 94,555,664
2010-05-12 2010-05-10 70.481 911,039 +1,562 9.86% 64,210,947
2010-05-11 2010-05-07 68.867 909,477 -1,887 9.84% 62,632,897
2010-05-10 2010-05-06 69.674 911,364 -1,859 9.86% 63,498,351
2010-05-07 2010-05-05 71.019 913,223 +4,163 9.88% 64,856,212
2010-05-06 2010-05-04 75.323 909,060 -2,973 9.84% 68,473,321
2010-05-05 2010-05-03 75.592 912,033 +8,103 9.87% 68,942,604
2010-05-04 2010-04-30 76.937 903,930 -2,081 9.78% 69,545,918
2010-05-03 2010-04-29 76.668 906,011 -1,407 9.81% 69,462,298
2010-04-30 2010-04-28 78.013 907,418 -818 9.82% 70,790,699
2010-04-29 2010-04-27 78.820 908,236 -1,115 9.83% 71,587,492
2010-04-28 2010-04-26 78.013 909,351 -1,487 9.84% 70,941,499
2010-04-27 2010-04-23 76.937 910,838 -892 9.86% 70,077,401
2010-04-26 2010-04-22 78.013 911,730 -1,052 9.87% 71,127,093
2010-04-23 2010-04-21 79.089 912,782 +557 9.88% 72,191,358
2010-04-22 2010-04-20 79.089 912,225 +1,153 9.87% 72,147,305
2010-04-21 2010-04-19 78.551 911,072 +22,573 9.86% 71,565,937
2010-04-20 2010-04-16 82.049 888,499 -372 9.62% 72,900,011
2010-04-19 2010-04-15 83.663 888,871 +14,439 9.62% 74,365,232
2010-04-16 2010-04-14 83.932 874,432 +3,531 10.37% 73,392,461
2010-04-15 2010-04-13 110.009 870,901 -2,565 10.33% 95,807,026
2010-04-14 2010-04-12 108.800 873,466 +98,103 10.36% 95,033,274
2010-04-13 2010-04-09 109.102 775,363 +2,250 10.33% 84,593,981
2010-04-12 2010-04-08 109.102 773,113 +13,301 10.30% 84,348,500
2010-04-09 2010-04-07 110.614 759,812 +3,905 10.12% 84,045,491
2010-04-08 2010-04-01 108.196 755,907 +6,637 10.07% 81,785,927
2010-04-07 2010-03-31 107.894 749,270 -3,739 9.98% 80,841,385
2010-04-01 2010-03-30 109.707 753,009 -6,763 10.03% 82,610,258
2010-03-31 2010-03-29 93.387 759,772 +2,832 10.12% 70,952,704
2010-03-29 2010-03-25 87.342 756,940 -661 10.09% 66,112,942
2010-03-26 2010-03-24 89.156 757,601 +4,566 10.10% 67,544,461
2010-03-24 2010-03-22 87.342 753,035 +858 10.04% 65,771,870
2010-03-23 2010-03-19 86.436 752,177 -8,801 10.02% 65,014,955
2010-03-22 2010-03-18 84.925 760,978 -1,224 10.14% 64,625,752
2010-03-19 2010-03-17 84.018 762,202 +2,892 10.16% 64,038,635
2010-03-18 2010-03-16 83.111 759,310 -221 10.12% 63,107,213
2010-03-17 2010-03-15 77.671 759,531 +25 10.12% 58,993,724
2010-03-16 2010-03-12 77.067 759,506 +331 10.12% 58,532,703
2010-03-12 2010-03-10 77.973 759,175 -384 10.12% 59,195,513
2010-03-10 2010-03-08 78.276 759,559 -199 10.12% 59,455,011
2010-03-09 2010-03-05 77.369 759,758 -33 10.13% 58,781,740
2010-03-05 2010-03-03 77.671 759,791 -198 10.13% 59,013,919
2010-03-04 2010-03-02 77.067 759,989 +66 10.13% 58,569,926
2010-03-03 2010-03-01 77.973 759,923 -66 10.13% 59,253,837
2010-03-02 2010-02-26 77.671 759,989 +463 10.13% 59,029,298
2010-03-01 2010-02-25 76.462 759,526 +10,191 10.12% 58,075,152
2010-02-26 2010-02-24 75.556 749,335 +2,018 10.00% 56,616,526
2010-02-11 2010-02-09 71.627 747,317 +550 9.97% 53,527,923
2010-02-10 2010-02-08 71.022 746,767 -33 9.97% 53,037,149
2010-02-08 2010-02-04 72.836 746,800 +132 9.97% 54,393,692
2010-02-05 2010-02-03 73.742 746,668 -993 9.97% 55,061,058
2010-02-04 2010-02-02 71.929 747,661 -3,428 9.98% 53,778,523
2010-02-03 2010-02-01 71.929 751,089 -330 10.02% 54,025,096
2010-02-01 2010-01-28 71.325 751,419 +661 10.03% 53,594,640
2010-01-29 2010-01-27 71.022 750,758 -331 10.10% 53,320,599
2010-01-27 2010-01-25 73.440 751,089 -7,411 10.11% 55,160,077
2010-01-26 2010-01-22 74.045 758,500 -8,601 10.21% 56,162,814
2010-01-25 2010-01-21 77.067 767,101 -662 10.32% 59,118,025
2010-01-22 2010-01-20 77.067 767,763 -688 10.33% 59,169,043
2010-01-21 2010-01-19 75.858 768,451 -728 10.34% 58,293,092
2010-01-20 2010-01-18 75.858 769,179 -1,522 10.35% 58,348,316
2010-01-19 2010-01-15 75.556 770,701 -34 10.37% 58,230,848
2010-01-18 2010-01-14 74.951 770,735 -6,286 10.37% 57,767,550
2010-01-15 2010-01-13 74.951 777,021 -133 10.45% 58,238,694
2010-01-14 2010-01-12 75.253 777,154 +629 10.46% 58,483,536
2010-01-12 2010-01-08 76.160 776,525 +66 10.45% 59,140,252
2010-01-11 2010-01-07 75.858 776,459 +7 10.45% 58,900,562
2010-01-08 2010-01-06 77.369 776,452 +3,547 10.45% 60,073,338
2010-01-07 2010-01-05 75.858 772,905 +331 10.40% 58,630,963
2010-01-06 2010-01-04 72.533 772,574 +331 10.39% 56,037,470
2010-01-05 2009-12-31 74.649 772,243 +635 10.39% 57,647,187
2010-01-04 2009-12-29 72.231 771,608 -66 10.38% 55,734,205
2009-12-30 2009-12-28 72.836 771,674 +3,051 10.39% 56,205,407
2009-12-29 2009-12-24 71.627 768,623 -1,853 10.35% 55,054,004
2009-12-28 2009-12-22 71.022 770,476 +132 10.37% 54,721,018
2009-12-23 2009-12-21 69.511 770,344 -4,963 10.37% 53,547,565
2009-12-22 2009-12-18 71.325 775,307 -5,096 10.44% 55,298,442
2009-12-21 2009-12-17 71.929 780,403 -14,029 10.51% 56,133,623
2009-12-18 2009-12-16 73.440 794,432 -2,051 10.70% 58,343,193
2009-12-16 2009-12-14 78.276 796,483 -2,581 10.72% 62,345,263
2009-12-15 2009-12-11 77.067 799,064 -20 10.76% 61,581,311
2009-12-14 2009-12-10 77.671 799,084 -265 10.76% 62,065,855
2009-12-11 2009-12-09 77.973 799,349 -4,368 10.76% 62,328,020
2009-12-10 2009-12-08 80.391 803,717 -529 10.82% 64,611,821
2009-12-09 2009-12-07 80.391 804,246 -496 10.83% 64,654,347
2009-12-08 2009-12-04 81.298 804,742 -3,640 10.83% 65,423,856
2009-12-07 2009-12-03 81.298 808,382 +397 10.88% 65,719,780
2009-12-04 2009-12-02 81.600 807,985 +132 10.88% 65,931,696
2009-12-03 2009-12-01 81.298 807,853 -600 10.88% 65,676,773
2009-12-02 2009-11-30 80.996 808,453 +1,655 10.88% 65,481,219
2009-12-01 2009-11-27 78.276 806,798 +1,654 10.86% 63,152,677
2009-11-30 2009-11-26 83.111 805,144 +103 10.84% 66,916,535
2009-11-27 2009-11-25 84.320 805,041 +794 10.87% 67,881,181
2009-11-26 2009-11-24 85.227 804,247 +1,155 10.86% 68,543,416
2009-11-25 2009-11-23 85.831 803,092 -2,052 10.84% 68,930,404
2009-11-24 2009-11-20 86.436 805,144 +2,819 10.87% 69,593,196
2009-11-23 2009-11-19 87.342 802,325 +728 10.83% 70,076,976
2009-11-20 2009-11-18 86.436 801,597 +1,284 10.82% 69,286,608
2009-11-19 2009-11-17 86.738 800,313 +530 10.80% 69,417,498
2009-11-18 2009-11-16 86.436 799,783 -1,556 10.79% 69,129,814
2009-11-17 2009-11-13 86.133 801,339 +397 10.82% 69,022,125
2009-11-16 2009-11-12 85.529 800,942 -66 10.81% 68,503,804
2009-11-13 2009-11-11 85.227 801,008 -198 10.81% 68,267,366
2009-11-12 2009-11-10 85.529 801,206 +956 10.81% 68,526,384
2009-11-11 2009-11-09 84.622 800,250 +629 10.80% 67,719,057
2009-11-10 2009-11-06 85.227 799,621 +448 10.79% 68,149,157
2009-11-09 2009-11-05 86.738 799,173 +11,184 10.79% 69,318,617
2009-11-06 2009-11-04 87.040 787,989 +3,375 10.64% 68,586,688
2009-11-05 2009-11-03 81.902 784,614 -629 10.59% 64,261,747
2009-11-04 2009-11-02 87.645 785,243 +126 10.60% 68,822,312
2009-10-30 2009-10-28 83.413 785,117 -3,205 10.62% 65,489,345
2009-10-29 2009-10-27 84.018 788,322 +132 10.66% 66,233,183
2009-10-28 2009-10-23 84.622 788,190 -286 10.66% 66,698,511
2009-10-27 2009-10-22 83.111 788,476 -463 10.66% 65,531,236
2009-10-23 2009-10-21 81.600 788,939 +1,456 10.67% 64,377,540
2009-10-22 2009-10-20 81.600 787,483 +3,206 10.65% 64,258,730
2009-10-21 2009-10-19 80.996 784,277 +8,735 10.61% 63,523,067
2009-10-20 2009-10-16 74.045 775,542 +265 10.49% 57,424,681
2009-10-19 2009-10-15 73.138 775,277 -298 10.48% 56,702,140
2009-10-16 2009-10-14 72.533 775,575 -298 10.49% 56,255,143
2009-10-15 2009-10-13 71.022 775,873 -2,978 10.49% 55,104,325
2009-10-14 2009-10-12 69.813 778,851 -5,691 10.53% 54,374,284
2009-10-13 2009-10-09 70.418 784,542 -66 10.61% 55,245,805
2009-10-12 2009-10-08 70.116 784,608 +33,627 10.61% 55,013,326
2009-10-09 2009-10-07 71.022 750,981 +662 10.23% 53,336,437
2009-10-08 2009-10-06 69.511 750,319 -66 10.22% 52,155,603
2009-10-07 2009-10-05 69.813 750,385 +2,527 10.22% 52,386,974
2009-10-06 2009-10-02 70.116 747,858 -13,963 10.19% 52,436,575
2009-10-05 2009-09-30 73.440 761,821 -11,296 10.38% 55,948,236
2009-10-02 2009-09-29 68.907 773,117 -8,060 10.53% 53,273,013
2009-09-30 2009-09-28 68.605 781,177 -14,526 10.64% 53,592,312
2009-09-29 2009-09-25 72.533 795,703 -12,871 10.84% 57,715,096
2009-09-28 2009-09-24 73.138 808,574 -6,777 11.01% 59,137,413
2009-09-25 2009-09-23 72.836 815,351 -5,029 11.11% 59,386,651
2009-09-24 2009-09-22 69.511 820,380 -2,912 11.17% 57,025,629
2009-09-23 2009-09-21 70.418 823,292 -397 11.21% 57,974,499
2009-09-22 2009-09-18 69.511 823,689 -827 11.22% 57,255,642
2009-09-21 2009-09-17 69.209 824,516 +529 11.30% 57,063,940
2009-09-18 2009-09-16 68.605 823,987 +530 11.30% 56,529,273
2009-09-17 2009-09-15 67.396 823,457 -794 11.29% 55,497,443
2009-09-16 2009-09-14 66.489 824,251 -67 11.30% 54,803,633
2009-09-15 2009-09-11 64.978 824,318 +252 11.30% 53,562,450
2009-09-14 2009-09-10 64.676 824,066 +662 11.30% 53,297,024
2009-09-11 2009-09-09 67.431 823,404 -761 11.29% 55,523,079
2009-09-10 2009-09-08 67.431 824,165 +19,658 11.30% 55,574,394
2009-09-08 2009-09-04 67.431 804,507 +1,151 11.29% 54,248,833
2009-09-07 2009-09-03 63.719 803,356 +808 11.27% 51,189,317
2009-09-04 2009-09-02 63.410 802,548 -1,106 11.26% 50,889,590
2009-09-02 2009-08-31 62.173 803,654 +420 11.28% 49,965,386
2009-09-01 2009-08-28 63.101 803,234 +906 11.27% 50,684,636
2009-08-28 2009-08-26 68.050 802,328 +1,519 11.31% 54,598,248
2009-08-27 2009-08-25 69.596 800,809 +647 11.29% 55,733,400
2009-08-26 2009-08-24 69.906 800,162 -2,177 11.28% 55,935,875
2009-08-25 2009-08-21 63.410 802,339 +1,489 11.32% 50,876,338
2009-08-24 2009-08-20 61.863 800,850 +11 11.29% 49,543,337
2009-08-19 2009-08-17 61.554 800,839 +1,164 11.29% 49,294,943
2009-08-18 2009-08-14 64.338 799,675 +129 11.28% 51,449,473
2009-08-17 2009-08-13 66.503 799,546 +65 11.28% 53,172,367
2009-08-14 2009-08-12 66.503 799,481 +323 11.27% 53,168,044
2009-08-13 2009-08-11 64.957 799,158 +1,908 11.27% 51,910,597
2009-08-12 2009-08-10 65.266 797,250 +1,131 11.24% 52,033,263
2009-08-11 2009-08-07 64.338 796,119 +5,173 11.23% 51,220,687
2009-08-10 2009-08-06 66.503 790,946 -1,229 11.15% 52,600,439
2009-08-07 2009-08-05 65.266 792,175 -2,327 11.17% 51,702,038
2009-08-06 2009-08-04 65.266 794,502 +2,878 11.20% 51,853,912
2009-08-05 2009-08-03 65.575 791,624 +4,978 11.16% 51,910,940
2009-08-03 2009-07-30 61.554 786,646 +1,856 11.09% 48,421,305
2009-07-31 2009-07-29 61.863 784,790 +647 11.07% 48,549,810
2009-07-30 2009-07-28 62.482 784,143 -259 11.06% 48,994,882
2009-07-28 2009-07-24 61.245 784,402 +110 10.99% 48,040,549
2009-07-27 2009-07-23 62.482 784,292 -291 10.98% 49,004,192
2009-07-24 2009-07-22 60.626 784,583 +1,358 10.99% 47,566,264
2009-07-23 2009-07-21 61.863 783,225 -1,248 10.97% 48,452,994
2009-07-22 2009-07-20 61.554 784,473 -1,875 10.99% 48,287,548
2009-07-21 2009-07-17 60.317 786,348 -207 11.01% 47,430,038
2009-07-20 2009-07-16 58.770 786,555 +1,746 11.02% 46,226,049
2009-07-17 2009-07-15 58.770 784,809 +750 10.99% 46,123,436
2009-07-16 2009-07-14 59.080 784,059 +970 10.98% 46,321,881
2009-07-15 2009-07-13 57.533 783,089 -1,617 10.97% 45,053,460
2009-07-09 2009-07-07 56.605 784,706 -375 10.99% 44,418,321
2009-07-07 2009-07-03 56.605 785,081 -307 11.00% 44,439,548
2009-07-06 2009-07-02 56.296 785,388 +1,229 11.00% 44,213,992
2009-07-03 2009-06-30 55.986 784,159 +226 10.98% 43,902,250
2009-07-02 2009-06-29 56.605 783,933 +129 10.98% 44,374,565
2009-06-30 2009-06-26 57.533 783,804 -13 10.98% 45,094,596
2009-06-29 2009-06-25 56.296 783,817 +324 10.98% 44,125,551
2009-06-26 2009-06-24 56.914 783,493 +1,215 10.97% 44,592,007
2009-06-23 2009-06-19 57.224 782,278 +323 10.96% 44,764,828
2009-06-19 2009-06-17 57.842 781,955 -6 10.95% 45,230,089
2009-06-18 2009-06-16 57.842 781,961 +323 10.95% 45,230,436
2009-06-16 2009-06-12 61.554 781,638 +1,164 10.95% 48,113,042
2009-06-15 2009-06-11 61.863 780,474 +2,341 10.94% 48,282,807
2009-06-12 2009-06-10 60.317 778,133 +1,859 10.90% 46,934,535
2009-06-11 2009-06-09 60.008 776,274 +1,681 10.88% 46,582,291
2009-06-10 2009-06-08 59.698 774,593 -356 10.85% 46,241,824
2009-06-09 2009-06-05 58.461 774,949 +1,358 10.86% 45,304,256
2009-06-08 2009-06-04 58.152 773,591 +65 10.84% 44,985,581
2009-06-05 2009-06-03 59.080 773,526 -324 10.84% 45,699,596
2009-06-04 2009-06-02 58.461 773,850 +2,263 10.84% 45,240,007
2009-06-03 2009-06-01 59.389 771,587 +3,751 10.81% 45,823,706
2009-06-02 2009-05-29 58.770 767,836 -259 10.76% 45,125,928
2009-06-01 2009-05-27 60.008 768,095 +2,910 10.76% 46,091,490
2009-05-29 2009-05-26 57.224 765,185 -1,455 10.82% 43,786,704
2009-05-27 2009-05-25 56.914 766,640 +582 10.84% 43,632,829
2009-05-26 2009-05-22 53.203 766,058 +3,556 10.83% 40,756,246
2009-05-25 2009-05-21 55.677 762,502 -3,236 10.78% 42,453,898
2009-05-22 2009-05-20 57.224 765,738 +4,656 10.83% 43,818,348
2009-05-21 2009-05-19 60.317 761,082 +13,087 10.76% 45,906,073
2009-05-20 2009-05-18 54.749 747,995 +9,505 10.57% 40,952,087
2009-05-19 2009-05-15 47.016 738,490 +4,461 10.44% 34,721,005
2009-05-18 2009-05-14 42.067 734,029 -970 10.38% 30,878,501
2009-05-15 2009-05-13 42.067 734,999 -582 10.39% 30,919,306
2009-05-14 2009-05-12 40.211 735,581 +6,482 10.40% 29,578,622
2009-05-12 2009-05-08 37.118 729,099 -3,395 10.31% 27,062,744
2009-05-11 2009-05-07 35.262 732,494 +2,425 10.36% 25,829,322
2009-05-08 2009-05-06 35.262 730,069 +4,946 10.32% 25,743,811
2009-05-07 2009-05-05 32.169 725,123 -2,457 10.25% 23,326,474
2009-05-06 2009-05-04 31.860 727,580 +808 10.29% 23,180,460
2009-05-05 2009-04-30 31.241 726,772 +2,339 10.27% 22,705,111
2009-05-04 2009-04-29 31.241 724,433 +129 10.24% 22,632,039
2009-04-30 2009-04-28 30.313 724,304 +2,826 10.24% 21,955,889
2009-04-29 2009-04-27 30.313 721,478 +1,806 10.20% 21,870,225
2009-04-24 2009-04-22 34.025 719,672 -2,328 10.17% 24,486,762
2009-04-23 2009-04-21 33.097 722,000 -1,487 10.21% 23,895,991
2009-04-22 2009-04-20 34.644 723,487 -976 10.23% 25,064,141
2009-04-21 2009-04-17 33.716 724,463 -259 10.24% 24,425,687
2009-04-20 2009-04-16 32.169 724,722 +3,104 10.25% 23,313,574
2009-04-17 2009-04-15 31.550 721,618 -126 10.20% 22,767,304
2009-04-16 2009-04-14 30.313 721,744 +937 10.20% 21,878,288
2009-04-14 2009-04-08 27.529 720,807 +4,268 10.19% 19,843,263
2009-04-08 2009-04-06 27.529 716,539 +4,710 10.13% 19,725,768
2009-04-07 2009-04-03 27.220 711,829 +324 10.06% 19,375,924
2009-04-06 2009-04-02 25.983 711,505 +866 10.06% 18,486,782
2009-04-02 2009-03-31 25.364 710,639 +1,064 10.05% 18,024,655
2009-04-01 2009-03-30 25.673 709,575 +5,367 10.03% 18,217,152
2009-03-31 2009-03-27 25.673 704,208 +3,039 9.96% 18,079,363
2009-03-30 2009-03-26 25.983 701,169 +1,232 9.91% 18,218,225
2009-03-27 2009-03-25 29.405 699,937 +5,496 9.89% 20,581,657
2009-03-26 2009-03-24 28.721 694,441 +42,073 9.82% 19,945,162
2009-03-25 2009-03-23 27.695 652,368 -27,316 10.19% 18,067,606
2009-03-24 2009-03-20 28.037 679,684 -27,494 10.62% 19,056,530
2009-03-23 2009-03-19 30.089 707,178 -2,983 11.05% 21,278,173
2009-03-20 2009-03-18 29.747 710,161 -10,354 11.10% 21,125,111
2009-03-19 2009-03-17 30.773 720,515 -1,784 11.26% 22,172,184
2009-03-18 2009-03-16 30.773 722,299 -9,768 11.29% 22,227,082
2009-03-17 2009-03-13 32.140 732,067 -585 11.44% 23,528,900
2009-03-16 2009-03-12 32.140 732,652 -2,077 11.45% 23,547,702
2009-03-13 2009-03-11 31.115 734,729 +1,697 11.48% 22,860,804
2009-03-12 2009-03-10 31.115 733,032 +58 11.46% 22,808,003
2009-03-11 2009-03-09 29.405 732,974 -1,263 11.45% 21,553,110
2009-03-10 2009-03-06 30.089 734,237 -936 11.47% 22,092,348
2009-03-09 2009-03-05 30.773 735,173 -1,462 11.49% 22,623,250
2009-03-06 2009-03-04 30.089 736,635 -726 11.51% 22,164,501
2009-03-03 2009-02-27 31.115 737,361 -217 11.52% 22,942,698
2009-03-02 2009-02-26 31.115 737,578 -878 11.53% 22,949,450
2009-02-27 2009-02-25 31.457 738,456 -58 11.54% 23,229,260
2009-02-24 2009-02-20 31.798 738,514 -1,773 11.54% 23,483,597
2009-02-18 2009-02-16 33.166 740,287 -58 11.57% 24,552,447
2009-02-17 2009-02-13 32.824 740,345 -556 11.57% 24,301,233
2009-02-11 2009-02-09 31.798 740,901 -3,509 11.58% 23,559,500
2009-02-09 2009-02-05 32.824 744,410 -117 11.63% 24,434,664
2009-02-06 2009-02-04 31.798 744,527 +117 11.63% 23,674,801
2009-02-05 2009-02-03 31.115 744,410 +234 11.63% 23,162,025
2009-02-03 2009-01-30 32.482 744,176 +2,690 11.63% 24,172,535
2009-02-02 2009-01-29 31.457 741,486 +410 11.59% 23,324,574
2009-01-30 2009-01-23 30.773 741,076 -279 11.58% 22,804,901
2009-01-29 2009-01-22 31.115 741,355 +585 11.59% 23,066,970
2009-01-23 2009-01-21 31.115 740,770 -234 11.58% 23,048,768
2009-01-16 2009-01-14 33.508 741,004 +293 11.58% 24,829,591
2009-01-14 2009-01-12 32.824 740,711 +877 11.58% 24,313,247
2009-01-13 2009-01-09 33.508 739,834 +5,265 11.56% 24,790,386
2009-01-12 2009-01-08 33.850 734,569 -1,112 11.48% 24,865,129
2009-01-09 2009-01-07 36.243 735,681 +1,580 11.50% 26,663,572
2009-01-08 2009-01-06 33.850 734,101 -32,984 11.47% 24,849,288
2009-01-07 2009-01-05 33.850 767,085 -28,018 11.99% 25,965,795
2009-01-06 2009-01-02 34.534 795,103 +4,679 12.43% 27,457,924
2009-01-05 2008-12-31 33.166 790,424 +2,808 12.35% 26,215,297
2009-01-02 2008-12-29 35.901 787,616 -3,814 12.31% 28,276,572
2008-12-30 2008-12-24 34.192 791,430 +18,747 12.33% 27,060,477
2008-12-29 2008-12-22 32.482 772,683 -24,216 12.04% 25,098,507
2008-12-23 2008-12-19 31.457 796,899 -18,706 12.41% 25,067,674
2008-12-22 2008-12-18 27.354 815,605 -78,749 12.70% 22,309,652
2008-12-19 2008-12-17 27.354 894,354 +9,418 13.93% 24,463,713
2008-12-18 2008-12-16 27.695 884,936 +1,696 13.78% 24,508,674
2008-12-17 2008-12-15 27.354 883,240 +3,393 13.76% 24,159,706
2008-12-16 2008-12-12 27.354 879,847 -4,329 13.71% 24,066,896
2008-12-15 2008-12-11 29.747 884,176 +117 13.77% 26,301,524
2008-12-12 2008-12-10 29.405 884,059 -12,459 13.77% 25,995,767
2008-12-10 2008-12-08 28.037 896,518 -355 13.97% 25,135,979
2008-12-09 2008-12-05 25.986 896,873 -3,685 13.97% 23,305,986
2008-12-08 2008-12-04 25.986 900,558 +292 14.03% 23,401,743
2008-12-05 2008-12-03 27.012 900,266 +1,053 14.02% 24,317,609
2008-12-04 2008-12-02 27.695 899,213 +2,574 14.01% 24,904,081
2008-12-03 2008-12-01 26.670 896,639 -59 13.97% 23,913,060
2008-12-02 2008-11-28 24.960 896,698 -174,369 13.97% 22,381,644
2008-12-01 2008-11-27 30.431 1,071,067 +1,580 16.68% 32,593,393
2008-11-28 2008-11-26 30.773 1,069,487 -701 16.34% 32,910,990
2008-11-27 2008-11-25 30.431 1,070,188 -2,369 16.36% 32,566,645
2008-11-25 2008-11-21 36.927 1,072,557 -178 16.39% 39,606,555
2008-11-24 2008-11-20 37.611 1,072,735 -702 16.39% 40,346,704
2008-11-21 2008-11-19 37.611 1,073,437 -29 16.41% 40,373,107
2008-11-20 2008-11-18 35.901 1,073,466 +205 16.41% 38,539,007
2008-11-19 2008-11-17 34.192 1,073,261 +58 16.40% 36,696,807
2008-11-17 2008-11-13 41.714 1,073,203 +176 16.40% 44,767,685
2008-11-14 2008-11-12 44.449 1,073,027 -293 16.40% 47,695,448
2008-11-13 2008-11-11 44.449 1,073,320 -614 16.40% 47,708,472
2008-11-11 2008-11-07 43.766 1,073,934 +12 16.41% 47,001,367
2008-11-10 2008-11-06 44.449 1,073,922 -117 16.41% 47,735,230
2008-11-07 2008-11-05 43.766 1,074,039 +819 16.41% 47,005,963
2008-11-06 2008-11-04 44.449 1,073,220 +4,428 16.40% 47,704,027
2008-11-05 2008-11-03 40.688 1,068,792 +351 16.33% 43,487,364
2008-11-04 2008-10-31 39.663 1,068,441 -117 16.33% 42,377,123
2008-10-31 2008-10-29 30.089 1,068,558 -1,415 16.33% 32,151,682
2008-10-30 2008-10-28 37.269 1,069,973 -117 16.35% 39,876,979
2008-10-29 2008-10-27 36.927 1,070,090 -1,170 16.35% 39,515,455
2008-10-28 2008-10-24 41.030 1,071,260 -468 16.37% 43,954,067
2008-10-27 2008-10-23 47.869 1,071,728 -88 16.38% 51,302,147
2008-10-23 2008-10-21 54.707 1,071,816 -292 16.38% 58,635,840
2008-10-22 2008-10-20 57.442 1,072,108 +17 16.39% 61,584,405
2008-10-21 2008-10-17 61.203 1,072,091 -35 16.38% 65,615,677
2008-10-17 2008-10-15 65.648 1,072,126 -352 16.39% 70,383,359
2008-10-16 2008-10-14 64.965 1,072,478 -1,814 16.39% 69,673,066
2008-10-15 2008-10-13 63.255 1,074,292 -380 16.42% 67,954,309
2008-10-14 2008-10-10 64.965 1,074,672 +878 16.42% 69,815,599
2008-10-13 2008-10-09 71.803 1,073,794 +748 16.41% 77,101,566
2008-10-10 2008-10-08 72.487 1,073,046 +234 16.40% 77,781,647
2008-10-09 2008-10-06 76.590 1,072,812 -292 16.40% 82,166,459
2008-10-06 2008-10-02 78.641 1,073,104 -117 16.40% 84,390,310
2008-10-03 2008-09-30 75.222 1,073,221 +585 16.40% 80,729,967
2008-09-30 2008-09-26 79.325 1,072,636 -6 16.39% 85,087,014
2008-09-29 2008-09-25 81.719 1,072,642 -2,194 16.39% 87,654,785
2008-09-26 2008-09-24 82.061 1,074,836 -82 16.43% 88,201,582
2008-09-24 2008-09-22 83.770 1,074,918 -117 16.43% 90,045,985
2008-09-23 2008-09-19 88.899 1,075,035 -275 16.43% 95,569,405
2008-09-22 2008-09-18 90.950 1,075,310 +87 16.43% 97,799,864
2008-09-19 2008-09-17 84.796 1,075,223 -1,099 16.43% 91,174,451
2008-09-18 2008-09-16 87.873 1,076,322 +58 16.45% 94,579,774
2008-09-17 2008-09-12 92.318 1,076,264 -58 16.45% 99,358,610
2008-09-16 2008-09-11 91.634 1,076,322 -237 16.45% 98,627,936
2008-09-12 2008-09-10 102.356 1,076,559 +527 16.45% 110,192,554
2008-09-11 2008-09-09 104.481 1,076,032 +35,228 16.44% 112,425,227
2008-09-10 2008-09-08 104.127 1,040,804 +483,765 16.48% 108,375,934
2008-09-09 2008-09-05 104.481 557,039 -169 8.82% 58,200,161
2008-09-04 2008-09-02 109.086 557,208 -405,168 8.82% 60,783,350
2008-09-03 2008-09-01 106.252 962,376 -396 15.24% 102,254,542
2008-09-02 2008-08-29 110.502 962,772 -33 15.24% 106,388,483
2008-09-01 2008-08-28 106.961 962,805 -17 15.24% 102,982,125
2008-08-29 2008-08-27 109.794 962,822 +677 15.24% 105,711,995
2008-08-28 2008-08-26 108.023 962,145 -6,268 15.23% 103,933,831
2008-08-27 2008-08-25 109.794 968,413 -1,581 15.33% 106,325,853
2008-08-25 2008-08-20 111.919 969,994 -5,223 15.36% 108,560,717
2008-08-21 2008-08-19 113.336 975,217 -6,494 15.44% 110,526,855
2008-08-15 2008-08-13 123.253 981,711 +282 15.54% 120,998,357
2008-08-14 2008-08-12 128.565 981,429 +508 15.54% 126,177,548
2008-08-12 2008-08-08 126.440 980,921 -169 15.53% 124,027,737
2008-08-11 2008-08-07 129.628 981,090 -4,123 15.53% 127,176,394
2008-08-08 2008-08-05 129.273 985,213 -903 15.60% 127,361,912
2008-08-07 2008-08-04 134.232 986,116 +85 15.61% 132,368,237
2008-08-05 2008-08-01 129.982 986,031 -509 15.61% 128,166,110
2008-07-29 2008-07-25 131.044 986,540 -338 15.62% 129,280,491
2008-07-28 2008-07-24 132.107 986,878 -254 15.62% 130,373,364
2008-07-25 2008-07-23 132.461 987,132 +451 15.63% 130,756,535
2008-07-23 2008-07-21 133.169 986,681 -446 15.62% 131,395,708
2008-07-21 2008-07-17 134.586 987,127 -226 15.63% 132,853,561
2008-07-18 2008-07-16 132.815 987,353 +311 15.63% 131,135,504
2008-07-17 2008-07-15 136.357 987,042 -226 15.63% 134,590,043
2008-07-15 2008-07-11 138.128 987,268 -424 15.63% 136,369,183
2008-07-11 2008-07-09 134.586 987,692 +305 15.64% 132,929,602
2008-07-10 2008-07-08 133.524 987,387 +20,939 15.63% 131,839,433
2008-07-09 2008-07-07 136.357 966,448 +283 15.30% 131,781,908
2008-07-08 2008-07-04 138.128 966,165 +903 15.30% 133,454,271
2008-07-07 2008-07-03 141.670 965,262 +2,400 15.28% 136,748,248
2008-07-04 2008-07-02 143.440 962,862 -542 15.24% 138,113,344
2008-07-03 2008-06-30 141.315 963,404 +525 15.25% 136,143,814
2008-07-02 2008-06-27 140.607 962,879 +958 15.24% 135,387,570
2008-06-30 2008-06-26 141.670 961,921 +22 15.23% 136,274,930
2008-06-26 2008-06-24 144.503 961,899 +80 15.23% 138,997,250
2008-06-24 2008-06-20 143.086 961,819 +480 15.23% 137,623,085
2008-06-23 2008-06-19 145.565 961,339 -113 15.22% 139,937,772
2008-06-20 2008-06-18 146.982 961,452 -963 15.22% 141,316,305
2008-06-19 2008-06-17 145.565 962,415 +169 15.24% 140,094,400
2008-06-18 2008-06-16 145.565 962,246 +1,406 15.23% 140,069,800
2008-06-17 2008-06-13 145.211 960,840 +457 15.21% 139,524,830
2008-06-16 2008-06-12 147.691 960,383 +735 15.20% 141,839,467
2008-06-13 2008-06-11 151.232 959,648 +112 15.19% 145,129,737
2008-06-12 2008-06-10 155.837 959,536 +791 15.19% 149,530,753
2008-06-10 2008-06-05 157.607 958,745 +395 15.18% 151,105,299
2008-06-05 2008-06-03 159.378 958,350 -79,932 15.17% 152,740,157
2008-06-04 2008-06-02 159.378 1,038,282 +485,840 16.44% 165,479,580
2008-06-03 2008-05-30 161.149 552,442 +113 8.75% 89,025,548
2008-06-02 2008-05-29 161.149 552,329 +441 8.74% 89,007,338
2008-05-30 2008-05-28 161.149 551,888 -226 8.74% 88,936,272
2008-05-29 2008-05-27 159.378 552,114 -231 8.74% 87,994,969
2008-05-27 2008-05-23 162.920 552,345 -40 8.74% 89,988,048
2008-05-26 2008-05-22 159.378 552,385 +170 8.74% 88,038,161
2008-05-23 2008-05-21 160.795 552,215 -509 8.74% 88,793,387
2008-05-21 2008-05-19 165.753 552,724 -16 8.75% 91,615,878
2008-05-19 2008-05-15 166.108 552,740 -32 8.75% 91,814,296
2008-05-16 2008-05-14 166.462 552,772 +93 8.75% 92,015,389
2008-05-15 2008-05-13 167.878 552,679 -226 8.75% 92,782,886
2008-05-14 2008-05-09 163.274 552,905 -282 8.75% 90,275,107
2008-05-13 2008-05-08 165.399 553,187 -565 8.76% 91,496,697
2008-05-09 2008-05-07 170.003 553,752 -960 8.77% 94,139,766
2008-05-07 2008-05-05 165.399 554,712 -807 8.78% 91,748,931
2008-05-06 2008-05-02 162.920 555,519 +367 8.79% 90,505,156
2008-05-05 2008-04-30 163.628 555,152 +734 8.79% 90,838,605
2008-05-02 2008-04-29 160.087 554,418 +162 8.78% 88,754,898
2008-04-29 2008-04-25 164.337 554,256 +847 8.77% 91,084,600
2008-04-28 2008-04-24 177.579 553,409 +2,179 8.76% 98,273,742
2008-04-25 2008-04-23 174.962 551,230 +28,852 8.73% 96,444,256
2008-04-24 2008-04-22 175.710 522,378 -46,763 8.73% 91,786,837
2008-04-23 2008-04-21 177.205 569,141 +2,600 9.51% 100,854,639
2008-04-22 2008-04-18 171.971 566,541 +1,659 9.47% 97,428,685
2008-04-21 2008-04-17 173.467 564,882 -3,050 9.44% 97,988,111
2008-04-18 2008-04-16 175.710 567,932 -374 9.49% 99,791,112
2008-04-17 2008-04-15 176.083 568,306 -16 9.50% 100,069,289
2008-04-16 2008-04-14 176.831 568,322 -2,429 9.50% 100,497,041
2008-04-15 2008-04-11 176.831 570,751 -3,638 9.54% 100,926,564
2008-04-14 2008-04-10 177.579 574,389 +54 9.60% 101,999,347
2008-04-10 2008-04-08 183.187 574,335 +16,958 9.60% 105,210,487
2008-04-09 2008-04-07 184.682 557,377 +3,034 9.31% 102,937,510
2008-04-08 2008-04-03 177.205 554,343 +3,424 9.26% 98,232,360
2008-04-07 2008-04-02 183.187 550,919 +3,482 9.21% 100,920,989
2008-04-03 2008-04-01 183.187 547,437 +1,498 9.15% 100,283,133
2008-04-02 2008-03-31 186.925 545,939 +9,469 9.12% 102,049,714
2008-04-01 2008-03-28 183.187 536,470 -695 8.96% 98,274,125
2008-03-31 2008-03-27 186.551 537,165 +14,177 8.98% 100,208,813
2008-03-28 2008-03-26 188.421 522,988 +20,227 8.74% 98,541,672
2008-03-27 2008-03-25 186.925 502,761 +53,406 8.40% 93,978,661
2008-03-26 2008-03-20 149.914 449,355 +5,329 7.51% 67,364,582
2008-03-25 2008-03-19 146.175 444,026 +406 7.42% 64,905,698
2008-03-20 2008-03-18 143.932 443,620 +16,611 7.41% 63,851,266
2008-03-19 2008-03-17 145.802 427,009 +1,402 7.14% 62,258,593
2008-03-18 2008-03-14 151.409 425,607 -482 7.11% 64,440,878
2008-03-17 2008-03-13 150.662 426,089 +166 7.12% 64,195,271
2008-03-14 2008-03-12 151.409 425,923 -1,177 7.12% 64,488,724
2008-03-13 2008-03-11 151.783 427,100 -17,365 7.14% 64,826,604
2008-03-12 2008-03-10 149.540 444,465 +2,167 7.43% 66,465,339
2008-03-11 2008-03-07 150.662 442,298 +481 7.39% 66,637,345
2008-03-10 2008-03-06 151.409 441,817 -107 7.38% 66,895,224
2008-03-07 2008-03-05 149.166 441,924 +269 7.38% 65,920,144
2008-03-06 2008-03-04 149.540 441,655 -53 7.38% 66,045,132
2008-03-05 2008-03-03 151.783 441,708 -287,678 7.38% 67,043,853
2008-03-03 2008-02-28 149.540 729,386 -134 12.19% 109,072,453
2008-02-29 2008-02-27 153.279 729,520 -246 12.19% 111,819,804
2008-02-28 2008-02-26 150.662 729,766 -3,718 12.19% 109,947,748
2008-02-27 2008-02-25 148.792 733,484 +142,570 12.26% 109,136,842
2008-02-26 2008-02-22 153.279 590,914 -148,027 9.87% 90,574,470
2008-02-25 2008-02-21 153.279 738,941 +214 12.35% 113,263,842
2008-02-21 2008-02-19 157.017 738,727 -1,204 12.34% 115,992,773
2008-02-20 2008-02-18 152.531 739,931 -406 12.36% 112,862,341
2008-02-19 2008-02-15 153.652 740,337 -321 12.37% 113,754,594
2008-02-18 2008-02-14 157.017 740,658 +802 12.38% 116,295,973
2008-02-15 2008-02-13 156.643 739,856 +375 12.36% 115,893,450
2008-02-14 2008-02-12 157.765 739,481 -5,051,375 12.36% 116,664,074
2008-01-29 2008-01-25 2.131 5,790,856 +5,211,770 97.29% 12,340,004
2008-01-28 2008-01-24 2.019 579,086 -57,346,916 9.73% 1,169,054
2008-01-25 2008-01-23 2.019 57,926,002 -64,625 9.73% 116,940,509
2008-01-24 2008-01-22 1.944 57,990,627 -27,284 9.74% 112,735,012
2008-01-23 2008-01-21 2.131 58,017,911 -15,380,490 9.75% 123,633,058
2008-01-22 2008-01-18 2.880 73,398,401 +159,957 12.33% 211,408,882
2008-01-21 2008-01-17 2.921 73,238,444 +6,702,405 12.30% 213,961,704
2008-01-18 2008-01-16 2.880 66,536,039 +136,097 12.30% 191,643,271
2008-01-17 2008-01-15 3.004 66,399,942 +147,763 12.28% 199,447,755
2008-01-16 2008-01-14 3.004 66,252,179 -318,856 12.25% 199,003,914
2008-01-15 2008-01-11 3.086 66,571,035 -680,973 12.31% 205,440,074
2008-01-14 2008-01-10 3.209 67,252,008 -12,443 12.44% 215,843,239
2008-01-11 2008-01-09 3.209 67,264,451 -12,637 12.44% 215,883,174
2008-01-10 2008-01-08 3.251 67,277,088 +65,618 12.44% 218,691,986
2008-01-09 2008-01-07 3.251 67,211,470 +106,253 12.43% 218,478,687
2008-01-08 2008-01-04 3.292 67,105,217 -5,400,146 12.41% 220,894,480
2008-01-07 2008-01-03 3.292 72,505,363 +12,571 13.41% 238,670,481
2008-01-04 2008-01-02 3.292 72,492,792 +101,709 13.40% 238,629,101
2008-01-03 2007-12-31 3.415 72,391,083 +140,471 13.39% 247,230,335
2008-01-02 2007-12-27 3.086 72,250,612 -1,071,280 13.36% 222,967,408
2007-12-28 2007-12-24 3.045 73,321,892 -44,231 13.56% 223,256,429
2007-12-27 2007-12-20 2.963 73,366,123 -74,368 13.57% 217,353,510
2007-12-21 2007-12-19 3.004 73,440,491 -114,710 13.58% 220,595,690
2007-12-20 2007-12-18 3.045 73,555,201 -161,373 13.60% 223,966,827
2007-12-19 2007-12-17 3.127 73,716,574 +10,208 13.63% 230,524,626
2007-12-18 2007-12-14 3.209 73,706,366 +34,024 13.63% 236,558,301
2007-12-17 2007-12-13 3.292 73,672,342 +39,322 13.62% 242,511,900
2007-12-14 2007-12-12 3.292 73,633,020 +101,101 13.62% 242,382,461
2007-12-13 2007-12-11 3.374 73,531,919 -124,918 13.60% 248,100,902
2007-12-12 2007-12-10 3.415 73,656,837 +124,432 13.62% 251,553,143
2007-12-11 2007-12-07 3.333 73,532,405 -68,535 13.60% 245,076,901
2007-12-10 2007-12-06 3.209 73,600,940 -17,498 13.61% 236,219,940
2007-12-06 2007-12-04 2.963 73,618,438 +32,566 13.61% 218,101,015
2007-12-05 2007-12-03 2.921 73,585,872 -19,928 13.61% 214,976,694
2007-12-04 2007-11-30 2.839 73,605,800 -1,586,506 13.61% 208,977,591
2007-12-03 2007-11-29 2.921 75,192,306 -11,179 13.90% 219,669,794
2007-11-30 2007-11-28 2.963 75,203,485 -50,550 13.91% 222,796,854
2007-11-29 2007-11-27 2.921 75,254,035 +9,721 13.92% 219,850,132
2007-11-28 2007-11-26 2.963 75,244,314 -169,150 13.91% 222,917,813
2007-11-27 2007-11-23 2.921 75,413,464 +15,068 13.94% 220,315,894
2007-11-26 2007-11-22 2.963 75,398,396 +89,436 13.94% 223,374,295
2007-11-23 2007-11-21 3.004 75,308,960 -69,507 13.93% 226,208,074
2007-11-22 2007-11-20 3.045 75,378,467 -1,219,043 13.94% 229,518,455
2007-11-21 2007-11-19 3.086 76,597,510 -13,610 14.16% 236,382,056
2007-11-20 2007-11-16 3.045 76,611,120 +36,455 14.17% 233,271,736
2007-11-19 2007-11-15 3.127 76,574,665 -486 14.16% 239,462,377
2007-11-16 2007-11-14 3.209 76,575,151 +180,815 14.16% 245,765,578
2007-11-15 2007-11-13 3.127 76,394,336 +345,468 14.13% 238,898,456
2007-11-14 2007-11-12 3.127 76,048,868 +13,216,018 14.06% 237,818,118
2007-11-13 2007-11-09 3.292 62,832,850 +38,885 11.62% 206,830,860
2007-11-12 2007-11-08 3.251 62,793,965 +199,285 11.61% 204,119,074
2007-11-09 2007-11-07 3.209 62,594,680 -191,994 11.57% 200,895,689
2007-11-08 2007-11-06 3.251 62,786,674 -59,300 11.61% 204,095,373
2007-11-07 2007-11-05 3.168 62,845,974 +14,096 11.62% 199,116,283
2007-11-06 2007-11-02 3.251 62,831,878 -26,247 11.62% 204,242,314
2007-11-05 2007-11-01 3.333 62,858,125 -22,845 11.62% 209,500,485
2007-11-02 2007-10-31 3.251 62,880,970 +90,893 11.63% 204,401,894
2007-11-01 2007-10-30 3.251 62,790,077 -51,522 11.61% 204,106,435
2007-10-31 2007-10-29 3.251 62,841,599 -146,305 11.62% 204,273,914
2007-10-30 2007-10-26 3.209 62,987,904 +68,535 11.65% 202,157,729
2007-10-29 2007-10-25 3.168 62,919,369 +15,068 11.63% 199,348,822
2007-10-26 2007-10-24 3.127 62,904,301 -17,012 11.63% 196,712,756
2007-10-25 2007-10-23 3.251 62,921,313 -77,770 11.63% 204,533,033
2007-10-24 2007-10-22 3.209 62,999,083 -123,460 11.65% 202,193,608
2007-10-23 2007-10-18 3.209 63,122,543 +13,610 11.67% 202,589,849
2007-10-22 2007-10-17 3.251 63,108,933 +104,989 11.67% 205,142,914
2007-10-18 2007-10-16 3.333 63,003,944 -81,172 11.65% 209,986,486
2007-10-17 2007-10-15 3.251 63,085,116 -84,089 11.67% 205,065,494
2007-10-16 2007-10-12 3.209 63,169,205 -156,998 11.68% 202,739,609
2007-10-15 2007-10-11 3.209 63,326,203 -20,900 11.71% 203,243,489
2007-10-12 2007-10-10 3.209 63,347,103 -12,152 11.71% 203,310,567
2007-10-11 2007-10-09 3.209 63,359,255 +73,881 11.72% 203,349,569
2007-10-10 2007-10-08 3.209 63,285,374 -364,546 11.70% 203,112,450
2007-10-09 2007-10-05 3.209 63,649,920 +194,425 11.77% 204,282,449
2007-10-08 2007-10-04 3.209 63,455,495 -155,540 11.73% 203,658,448
2007-10-05 2007-10-03 3.251 63,611,035 -272,681 11.76% 206,775,055
2007-10-04 2007-10-02 3.292 63,883,716 +233,310 11.81% 210,290,062
2007-10-03 2007-09-28 3.292 63,650,406 -561,304 11.77% 209,522,060
2007-10-02 2007-09-27 3.292 64,211,710 -2,738,958 11.87% 211,369,740
2007-09-28 2007-09-25 3.292 66,950,668 -38,399 12.38% 220,385,741
2007-09-27 2007-09-24 3.292 66,989,067 -699,442 12.39% 220,512,142
2007-09-25 2007-09-21 3.292 67,688,509 -281,916 12.52% 222,814,539
2007-09-24 2007-09-20 3.456 67,970,425 -554,110 12.57% 234,929,667
2007-09-21 2007-09-19 3.456 68,524,535 +62,702 12.67% 236,844,866
2007-09-20 2007-09-18 3.456 68,461,833 -654,154 12.66% 236,628,145
2007-09-19 2007-09-17 3.539 69,115,987 +189,078 12.78% 244,576,968
2007-09-18 2007-09-14 3.580 68,926,909 +77,769 12.75% 246,744,026
2007-09-17 2007-09-13 3.662 68,849,140 +42,288 12.73% 252,131,506
2007-09-14 2007-09-12 3.497 68,806,852 -26,734 12.72% 240,651,850
2007-09-13 2007-09-11 3.539 68,833,586 +15,554 12.73% 243,577,651
2007-09-12 2007-09-10 3.539 68,818,032 -27,705 12.73% 243,522,611
2007-09-11 2007-09-07 3.580 68,845,737 -17,741 12.73% 246,453,447
2007-09-10 2007-09-06 3.705 68,863,478 +52,980 12.73% 255,149,333
2007-09-07 2007-09-05 3.747 68,810,498 +1,582,401 12.72% 257,850,228
2007-09-06 2007-09-04 3.705 67,228,097 +191,906 12.72% 249,090,005
2007-09-05 2007-09-03 3.663 67,036,191 +236,557 12.68% 245,556,477
2007-09-04 2007-08-31 3.789 66,799,634 -4,006,275 12.64% 253,127,543
2007-09-03 2007-08-30 3.705 70,805,909 -89,778 13.40% 262,346,326
2007-08-31 2007-08-29 3.579 70,895,687 +171,481 13.41% 253,724,002
2007-08-30 2007-08-28 3.621 70,724,206 +9,025 13.38% 256,088,068
2007-08-29 2007-08-27 3.789 70,715,181 -236,083 13.38% 267,964,942
2007-08-28 2007-08-24 3.874 70,951,264 +215,182 13.43% 274,834,201
2007-08-27 2007-08-23 3.958 70,736,082 +1,025,082 13.39% 279,957,216
2007-08-24 2007-08-22 4.126 69,711,000 -184,211 13.19% 287,640,609
2007-08-23 2007-08-21 3.705 69,895,211 +17,101 13.23% 258,972,056
2007-08-22 2007-08-20 3.495 69,878,110 +16,344,311 13.22% 244,197,973
2007-08-21 2007-08-17 3.621 53,533,799 -170,055 10.13% 193,842,645
2007-08-20 2007-08-16 3.789 53,703,854 +191,906 10.16% 203,502,981
2007-08-17 2007-08-15 4.084 53,511,948 +475 10.13% 218,547,230
2007-08-16 2007-08-14 4.168 53,511,473 +58,901 10.13% 223,051,379
2007-08-15 2007-08-13 4.168 53,452,572 +108,304 10.11% 222,805,862
2007-08-14 2007-08-10 4.168 53,344,268 +68,402 10.09% 222,354,420
2007-08-13 2007-08-09 4.379 53,275,866 +58,902 10.08% 233,284,922
2007-08-10 2007-08-08 4.379 53,216,964 +64,127 10.07% 233,027,001
2007-08-09 2007-08-07 4.252 53,152,837 +441,051 10.06% 226,032,368
2007-08-08 2007-08-06 4.421 52,711,786 +389,037 9.97% 233,034,296
2007-08-07 2007-08-03 4.589 52,322,749 -148,988 9.90% 240,126,374
2007-08-06 2007-08-02 4.295 52,471,737 +316,597 9.93% 225,345,259
2007-08-03 2007-08-01 4.421 52,155,140 -365,761 9.87% 230,573,412
2007-08-02 2007-07-31 4.842 52,520,901 +54,151 9.94% 254,303,783
2007-08-01 2007-07-30 4.800 52,466,750 +27,551 9.93% 251,832,529
2007-07-31 2007-07-27 4.758 52,439,199 +187,156 9.92% 249,492,391
2007-07-30 2007-07-26 4.926 52,252,043 +113,054 9.89% 257,402,019
2007-07-27 2007-07-25 5.010 52,138,989 +345,811 9.87% 261,235,611
2007-07-26 2007-07-24 5.010 51,793,178 +360,536 9.80% 259,502,970
2007-07-25 2007-07-23 4.926 51,432,642 +110,678 9.73% 253,365,517
2007-07-24 2007-07-20 4.463 51,321,964 -103,078 9.71% 229,050,870
2007-07-23 2007-07-19 4.337 51,425,042 +403,763 9.73% 223,015,317
2007-07-20 2007-07-18 4.295 51,021,279 +331,916 9.65% 219,116,118
2007-07-19 2007-07-17 4.210 50,689,363 -822,250 9.59% 213,422,226
2007-07-18 2007-07-16 3.916 51,511,613 -100,229 9.75% 201,702,328
2007-07-17 2007-07-13 3.874 51,611,842 -247,482 9.77% 199,921,729
2007-07-16 2007-07-12 3.874 51,859,324 -270,284 9.81% 200,880,366
2007-07-13 2007-07-11 4.000 52,129,608 +85,978 9.86% 208,511,915
2007-07-12 2007-07-10 4.042 52,043,630 -151,025 9.85% 210,359,256
2007-07-11 2007-07-09 4.084 52,194,655 +38,476 9.88% 213,167,297
2007-07-10 2007-07-06 4.084 52,156,179 -85,503 9.87% 213,010,157
2007-07-09 2007-07-05 4.126 52,241,682 -40,376 9.89% 215,558,940
2007-07-06 2007-07-04 4.126 52,282,058 -181,456 9.89% 215,725,539
2007-07-05 2007-07-03 4.084 52,463,514 -23,275 9.93% 214,265,339
2007-07-04 2007-06-29 4.126 52,486,789 -327,285 9.93% 216,570,297
2007-07-03 2007-06-28 4.210 52,814,074 -150,818 9.99% 222,368,098
2007-06-29 2007-06-27 4.210 52,964,892 -131,954 10.02% 223,003,101
2007-06-28 2007-06-26 4.210 53,096,846 -112,104 10.05% 223,558,680
2007-06-27 2007-06-25 4.084 53,208,950 -201,406 10.07% 217,309,761
2007-06-26 2007-06-22 4.210 53,410,356 10.11% 224,878,681

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top