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: BANK OF CHINA (HONG KONG) LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.530 31,494,852 +0 1.52% 16,692,272
2025-10-13 2025-10-09 0.520 31,494,852 +0 1.52% 16,377,323
2025-10-10 2025-10-08 0.520 31,494,852 +0 1.52% 16,377,323
2025-10-09 2025-10-06 0.520 31,494,852 +0 1.52% 16,377,323
2025-10-08 2025-10-03 0.520 31,494,852 +40,000 1.52% 16,377,323
2025-10-06 2025-10-02 0.520 31,454,852 -52,000 1.52% 16,356,523
2025-09-12 2025-09-10 0.520 31,506,852 +40,000 1.52% 16,383,563
2025-09-05 2025-09-03 0.520 31,466,852 +40,000 1.52% 16,362,763
2025-08-28 2025-08-26 0.545 31,426,852 +872,968 1.52% 17,132,124
2025-08-21 2025-08-19 0.555 30,553,884 +9,722 1.52% 16,970,500
2025-08-20 2025-08-18 0.566 30,544,162 +101,111 1.52% 17,279,269
2025-08-15 2025-08-13 0.555 30,443,051 -67,591 1.51% 16,908,940
2025-08-07 2025-08-05 0.555 30,510,642 +1,944 1.52% 16,946,482
2025-08-05 2025-08-01 0.555 30,508,698 +21,389 1.52% 16,945,403
2025-07-31 2025-07-29 0.586 30,487,309 +50,556 1.52% 17,874,274
2025-07-25 2025-07-23 0.555 30,436,753 +486,111 1.51% 16,905,442
2025-07-24 2025-07-22 0.545 29,950,642 -97,223 1.49% 16,327,379
2025-07-21 2025-07-17 0.545 30,047,865 +19,445 1.49% 16,380,379
2025-07-17 2025-07-15 0.535 30,028,420 -9,722 1.49% 16,060,915
2025-07-09 2025-07-07 0.535 30,038,142 -19,445 1.49% 16,066,115
2025-07-07 2025-07-03 0.535 30,057,587 +58,334 1.49% 16,076,515
2025-06-26 2025-06-24 0.535 29,999,253 -62,223 1.49% 16,045,315
2025-06-13 2025-06-11 0.545 30,061,476 -48,611 1.50% 16,387,799
2025-05-21 2025-05-19 0.514 30,110,087 -3,889 1.50% 15,485,188
2025-05-19 2025-05-15 0.525 30,113,976 -9,722 1.50% 15,796,931
2025-05-15 2025-05-13 0.535 30,123,698 -23,333 1.50% 16,111,875
2025-05-12 2025-05-08 0.514 30,147,031 -48,611 1.50% 15,504,187
2025-04-28 2025-04-24 0.514 30,195,642 -53,196 1.50% 15,529,187
2025-04-02 2025-03-31 0.598 30,248,838 +1,649,936 1.50% 18,099,442
2025-03-17 2025-03-13 0.566 28,598,902 -86,404 1.50% 16,178,807
2025-03-14 2025-03-12 0.555 28,685,306 -143,394 1.51% 15,915,616
2025-03-12 2025-03-10 0.566 28,828,700 -2,757 1.52% 16,308,807
2025-03-11 2025-03-07 0.566 28,831,457 -229,798 1.52% 16,310,367
2025-03-10 2025-03-06 0.566 29,061,255 +27,575 1.53% 16,440,367
2025-03-07 2025-03-05 0.577 29,033,680 -229,798 1.53% 16,740,628
2025-03-06 2025-03-04 0.566 29,263,478 -229,798 1.54% 16,554,768
2025-02-24 2025-02-20 0.577 29,493,276 +9,192 1.55% 17,005,628
2025-02-07 2025-02-05 0.609 29,484,084 -4,596 1.55% 17,962,611
2024-12-13 2024-12-11 0.620 29,488,680 -45,959 1.55% 18,286,222
2024-12-12 2024-12-10 0.609 29,534,639 -45,960 1.55% 17,993,411
2024-11-20 2024-11-18 0.609 29,580,599 -108,464 1.56% 18,021,411
2024-11-18 2024-11-14 0.620 29,689,063 -16,546 1.56% 18,410,482
2024-10-15 2024-10-10 0.653 29,705,609 -20,222 1.56% 19,390,255
2024-10-10 2024-10-08 0.653 29,725,831 -27,576 1.56% 19,403,455
2024-10-08 2024-10-04 0.653 29,753,407 -1,838 1.57% 19,421,455
2024-09-30 2024-09-26 0.609 29,755,245 -5,515 1.57% 18,127,811
2024-09-13 2024-09-11 0.566 29,760,760 +12,868 1.57% 16,836,087
2024-09-05 2024-09-03 0.593 29,747,892 +811,306 1.56% 17,633,348
2024-08-23 2024-08-21 0.582 28,936,586 -17,882 1.56% 16,828,808
2024-08-22 2024-08-20 0.582 28,954,468 +212,801 1.56% 16,839,207
2024-08-08 2024-08-06 0.604 28,741,667 +17,883 1.55% 17,358,349
2024-07-24 2024-07-22 0.626 28,723,784 +2,682 1.55% 17,990,051
2024-07-11 2024-07-09 0.615 28,721,102 +14,306 1.55% 17,667,150
2024-07-09 2024-07-05 0.615 28,706,796 -8,941 1.55% 17,658,350
2024-07-04 2024-07-02 0.615 28,715,737 -4,471 1.55% 17,663,850
2024-06-11 2024-06-06 0.637 28,720,208 +17,883 1.55% 18,309,022
2024-05-28 2024-05-24 0.637 28,702,325 -53,648 1.55% 18,297,622
2024-05-20 2024-05-16 0.671 28,755,973 -107,294 1.55% 19,296,655
2024-05-07 2024-05-03 0.604 28,863,267 +53,647 1.56% 17,431,789
2024-04-29 2024-04-25 0.626 28,809,620 +53,647 1.56% 18,043,811
2024-04-15 2024-04-11 0.637 28,755,973 -16,094 1.55% 18,331,822
2024-04-05 2024-04-02 0.684 28,772,067 +4,471 1.55% 19,681,902
2024-04-03 2024-03-28 0.684 28,767,596 +1,487,979 1.55% 19,678,844
2024-03-21 2024-03-19 0.660 27,279,617 +84,787 1.55% 18,017,491
2024-03-19 2024-03-15 0.696 27,194,830 +66,135 1.55% 18,923,714
2024-03-06 2024-03-04 0.696 27,128,695 -101,745 1.55% 18,877,693
2024-02-28 2024-02-26 0.649 27,230,440 -4,240 1.55% 17,663,850
2024-02-21 2024-02-19 0.684 27,234,680 -16,957 1.55% 18,630,233
2024-02-08 2024-02-06 0.660 27,251,637 -8,479 1.55% 17,999,011
2023-12-27 2023-12-21 0.660 27,260,116 -23,741 1.55% 18,004,611
2023-12-08 2023-12-06 0.660 27,283,857 -84,787 1.55% 18,020,291
2023-11-28 2023-11-24 0.649 27,368,644 -3,392 1.56% 17,753,500
2023-11-27 2023-11-23 0.649 27,372,036 -84,787 1.56% 17,755,700
2023-10-16 2023-10-12 0.684 27,456,823 +11,870 1.56% 18,782,193
2023-09-22 2023-09-20 0.696 27,444,953 -42,394 1.56% 19,097,764
2023-09-07 2023-09-05 0.749 27,487,347 +654,461 1.57% 20,590,077
2023-08-30 2023-08-28 0.749 26,832,886 +82,769 1.57% 20,099,836
2023-08-29 2023-08-25 0.749 26,750,117 -16,554 1.56% 20,037,836
2023-08-18 2023-08-16 0.809 26,766,671 -16,554 1.56% 21,667,191
2023-08-17 2023-08-15 0.785 26,783,225 +827,688 1.56% 21,033,409
2023-08-10 2023-08-08 0.797 25,955,537 -48,006 1.51% 20,697,000
2023-08-03 2023-08-01 0.797 26,003,543 +82,769 1.52% 20,735,280
2023-07-26 2023-07-24 0.773 25,920,774 -16,554 1.51% 20,042,938
2023-07-05 2023-07-03 0.773 25,937,328 +14,899 1.51% 20,055,738
2023-06-13 2023-06-09 0.749 25,922,429 -74,492 1.51% 19,417,836
2023-06-12 2023-06-08 0.761 25,996,921 -16,554 1.52% 19,787,727
2023-05-23 2023-05-19 0.834 26,013,475 -57,938 1.52% 21,686,073
2023-05-22 2023-05-18 0.834 26,071,413 +8,939 1.52% 21,734,373
2023-05-18 2023-05-16 0.809 26,062,474 -4,139 1.52% 21,097,155
2023-05-11 2023-05-09 0.785 26,066,613 +79,458 1.52% 20,470,639
2023-05-04 2023-05-02 0.761 25,987,155 -86,709 1.51% 19,780,294
2023-03-29 2023-03-27 0.761 26,073,864 -29,797 1.52% 19,846,293
2023-03-27 2023-03-23 0.761 26,103,661 -33,107 1.52% 19,868,973
2023-03-24 2023-03-22 0.835 26,136,768 +28,141 1.52% 21,833,967
2023-03-23 2023-03-21 0.797 26,108,627 +1,186,756 1.52% 20,819,074
2023-02-21 2023-02-17 0.785 24,921,871 +56,885 1.52% 19,557,312
2023-02-17 2023-02-15 0.810 24,864,986 +11,060 1.52% 20,142,113
2022-12-30 2022-12-28 0.709 24,853,926 +3,951 1.52% 17,616,509
2022-11-10 2022-11-08 0.696 24,849,975 +23,702 1.52% 17,299,178
2022-09-02 2022-08-31 0.842 24,826,273 +564,233 1.51% 20,899,983
2022-08-29 2022-08-25 0.842 24,262,040 -13,898 1.51% 20,424,984
2022-07-21 2022-07-19 0.855 24,275,938 +463,266 1.51% 20,751,095
2022-06-29 2022-06-27 0.894 23,812,672 -77,211 1.48% 21,280,326
2022-06-15 2022-06-13 0.881 23,889,883 -30,884 1.49% 21,039,915
2022-05-13 2022-05-11 0.881 23,920,767 -3,089 1.49% 21,067,115
2022-04-12 2022-04-08 0.920 23,923,856 +15,442 1.48% 21,999,387
2022-04-11 2022-04-07 0.920 23,908,414 +48,709 1.48% 21,985,187
2022-03-22 2022-03-18 0.920 23,859,705 +4,633 1.48% 21,940,397
2022-03-17 2022-03-15 0.960 23,855,072 +993,961 1.48% 22,889,881
2022-03-09 2022-03-07 1.000 22,861,111 +44,396 1.48% 22,863,016
2022-02-28 2022-02-24 1.041 22,816,715 +147,988 1.48% 23,743,695
2022-02-25 2022-02-23 1.054 22,668,727 -261,938 1.47% 23,896,054
2022-02-24 2022-02-22 1.054 22,930,665 -190,904 1.48% 24,172,174
2022-02-11 2022-02-09 1.068 23,121,569 +2,959 1.50% 24,685,894
2022-01-28 2022-01-26 1.068 23,118,610 -8,879 1.49% 24,682,734
2022-01-12 2022-01-10 1.081 23,127,489 +14,799 1.50% 25,004,774
2022-01-04 2021-12-31 1.041 23,112,690 +29,597 1.49% 24,051,695
2021-12-21 2021-12-17 1.014 23,083,093 -23,678 1.49% 23,396,976
2021-12-13 2021-12-09 1.054 23,106,771 -146,507 1.49% 24,357,815
2021-12-10 2021-12-08 1.068 23,253,278 -1,480 1.50% 24,826,514
2021-11-18 2021-11-16 1.081 23,254,758 -5,920 1.50% 25,142,373
2021-10-19 2021-10-15 1.081 23,260,678 -1,480 1.50% 25,148,774
2021-09-13 2021-09-09 1.108 23,262,158 +36,997 1.50% 25,779,133
2021-09-09 2021-09-07 1.149 23,225,161 +38,477 1.50% 26,679,772
2021-09-08 2021-09-06 1.149 23,186,684 +69,554 1.50% 26,635,572
2021-08-27 2021-08-25 1.210 23,117,130 +346,247 1.49% 27,969,687
2021-08-20 2021-08-18 1.237 22,770,883 +4,364 1.50% 28,176,913
2021-08-19 2021-08-17 1.210 22,766,519 +1,454 1.50% 27,545,479
2021-07-30 2021-07-28 1.224 22,765,065 +29,093 1.50% 27,856,717
2021-07-28 2021-07-26 1.237 22,735,972 +33,457 1.50% 28,133,713
2021-07-21 2021-07-19 1.265 22,702,515 +445,124 1.49% 28,716,587
2021-07-15 2021-07-13 1.251 22,257,391 -7,273 1.46% 27,847,529
2021-07-13 2021-07-09 1.251 22,264,664 -11,638 1.46% 27,856,629
2021-07-07 2021-07-05 1.265 22,276,302 -29,093 1.47% 28,177,467
2021-06-25 2021-06-23 1.251 22,305,395 -7,273 1.47% 27,907,590
2021-06-18 2021-06-16 1.265 22,312,668 -247,291 1.47% 28,223,467
2021-06-17 2021-06-15 1.265 22,559,959 +21,820 1.48% 28,536,267
2021-05-05 2021-05-03 1.279 22,538,139 +72,733 1.48% 28,818,543
2021-04-28 2021-04-26 1.237 22,465,406 +72,732 1.48% 27,798,912
2021-04-26 2021-04-22 1.265 22,392,674 +5,092 1.47% 28,324,667
2021-04-21 2021-04-19 1.224 22,387,582 -10,183 1.47% 27,394,805
2021-04-20 2021-04-16 1.224 22,397,765 -4,364 1.47% 27,407,266
2021-04-19 2021-04-15 1.224 22,402,129 +43,640 1.47% 27,412,606
2021-04-08 2021-04-01 1.210 22,358,489 +72,732 1.47% 27,051,799
2021-03-31 2021-03-29 1.196 22,285,757 +72,733 1.47% 26,657,393
2021-03-30 2021-03-26 1.210 22,213,024 +14,546 1.46% 26,875,799
2021-03-29 2021-03-25 1.224 22,198,478 +145,465 1.46% 27,163,406
2021-03-26 2021-03-24 1.224 22,053,013 +14,547 1.45% 26,985,407
2021-03-22 2021-03-18 1.408 22,038,466 -21,820 1.45% 31,027,897
2021-03-19 2021-03-17 1.408 22,060,286 +1,378,768 1.45% 31,058,617
2021-03-17 2021-03-15 1.379 20,681,518 +19,092 1.45% 28,510,840
2021-03-12 2021-03-10 1.379 20,662,426 -68,187 1.45% 28,484,521
2021-03-10 2021-03-08 1.335 20,730,613 -7,500 1.45% 27,666,440
2021-03-09 2021-03-05 1.320 20,738,113 +68,187 1.46% 27,372,313
2021-03-08 2021-03-04 1.276 20,669,926 +15,001 1.45% 26,372,902
2021-03-05 2021-03-03 1.291 20,654,925 +58,640 1.45% 26,656,679
2021-03-03 2021-03-01 1.291 20,596,285 +53,186 1.45% 26,581,000
2021-03-02 2021-02-26 1.276 20,543,099 +136,374 1.44% 26,211,083
2021-02-26 2021-02-24 1.305 20,406,725 +30,002 1.43% 26,635,636
2021-02-24 2021-02-22 1.305 20,376,723 -6,819 1.43% 26,596,476
2021-02-18 2021-02-16 1.320 20,383,542 -152,738 1.43% 26,904,313
2021-02-17 2021-02-11 1.320 20,536,280 -10,910 1.44% 27,105,913
2021-02-16 2021-02-09 1.320 20,547,190 -114,554 1.44% 27,120,313
2021-02-03 2021-02-01 1.335 20,661,744 +23,184 1.45% 27,574,530
2021-02-02 2021-01-29 1.335 20,638,560 -4,773 1.45% 27,543,589
2021-02-01 2021-01-28 1.335 20,643,333 +20,456 1.45% 27,549,959
2021-01-26 2021-01-22 1.379 20,622,877 -5,455 1.45% 28,430,000
2021-01-21 2021-01-19 1.379 20,628,332 -6,819 1.45% 28,437,520
2021-01-20 2021-01-18 1.364 20,635,151 -13,637 1.45% 28,144,293
2021-01-19 2021-01-15 1.335 20,648,788 -4,773 1.45% 27,557,239
2021-01-15 2021-01-13 1.364 20,653,561 -34,094 1.45% 28,169,403
2021-01-11 2021-01-07 1.349 20,687,655 -27,275 1.45% 27,912,507
2021-01-07 2021-01-05 1.335 20,714,930 -6,818 1.45% 27,645,510
2020-12-29 2020-12-24 1.320 20,721,748 -20,456 1.45% 27,350,713
2020-12-23 2020-12-21 1.349 20,742,204 -165,012 1.45% 27,986,106
2020-12-22 2020-12-18 1.335 20,907,216 -17,729 1.46% 27,902,129
2020-12-08 2020-12-04 1.291 20,924,945 -28,638 1.46% 27,005,159
2020-12-07 2020-12-03 1.320 20,953,583 -5,455 1.47% 27,656,712
2020-11-24 2020-11-20 1.320 20,959,038 +1,363 1.46% 27,663,913
2020-11-19 2020-11-17 1.320 20,957,675 -15,001 1.46% 27,662,114
2020-11-11 2020-11-09 1.276 20,972,676 -24,547 1.46% 26,759,183
2020-11-10 2020-11-06 1.276 20,997,223 +20,456 1.47% 26,790,503
2020-11-04 2020-11-02 1.291 20,976,767 -58,640 1.47% 27,072,039
2020-10-30 2020-10-28 1.261 21,035,407 -10,228 1.47% 26,530,725
2020-10-22 2020-10-20 1.217 21,045,635 -88,643 1.47% 25,617,685
2020-10-15 2020-10-12 1.217 21,134,278 +27,274 1.47% 25,725,585
2020-10-14 2020-10-09 1.217 21,107,004 -5,455 1.47% 25,692,386
2020-10-08 2020-10-06 1.247 21,112,459 +1,364 1.47% 26,318,279
2020-10-07 2020-10-05 1.232 21,111,095 -66,823 1.47% 26,006,972
2020-09-30 2020-09-28 1.203 21,177,918 -27,275 1.48% 25,468,119
2020-09-29 2020-09-25 1.203 21,205,193 -13,637 1.48% 25,500,919
2020-09-22 2020-09-18 1.217 21,218,830 -95,461 1.48% 25,828,505
2020-09-16 2020-09-14 1.188 21,314,291 +68,186 1.48% 25,319,531
2020-09-15 2020-09-11 1.188 21,246,105 +47,731 1.48% 25,238,532
2020-09-10 2020-09-08 1.188 21,198,374 -3,409 1.47% 25,181,832
2020-09-04 2020-09-02 1.195 21,201,783 +387,837 1.47% 25,338,453
2020-09-03 2020-09-01 1.210 20,813,946 -45,519 1.47% 25,185,882
2020-09-02 2020-08-31 1.210 20,859,465 -46,857 1.48% 25,240,962
2020-08-31 2020-08-27 1.225 20,906,322 +66,939 1.48% 25,609,978
2020-08-24 2020-08-20 1.240 20,839,383 +26,776 1.48% 25,839,296
2020-08-20 2020-08-18 1.255 20,812,607 -46,858 1.47% 26,117,012
2020-08-18 2020-08-14 1.270 20,859,465 +46,858 1.48% 26,487,429
2020-08-17 2020-08-13 1.300 20,812,607 -6,694 1.47% 27,049,763
2020-08-11 2020-08-07 1.270 20,819,301 -2,008 1.47% 26,436,429
2020-08-07 2020-08-05 1.270 20,821,309 +24,098 1.47% 26,438,979
2020-08-03 2020-07-30 1.255 20,797,211 +78,319 1.47% 26,097,692
2020-07-28 2020-07-24 1.300 20,718,892 +13,388 1.47% 26,927,963
2020-07-21 2020-07-17 1.315 20,705,504 -107,103 1.47% 27,219,880
2020-07-17 2020-07-15 1.344 20,812,607 +21,421 1.47% 27,982,513
2020-07-14 2020-07-10 1.344 20,791,186 -85,683 1.47% 27,953,712
2020-07-13 2020-07-09 1.344 20,876,869 -72,294 1.48% 28,068,913
2020-07-08 2020-07-06 1.330 20,949,163 +60,245 1.48% 27,853,155
2020-07-07 2020-07-03 1.315 20,888,918 +1,339 1.48% 27,460,999
2020-07-03 2020-06-30 1.300 20,887,579 +40,164 1.48% 27,147,202
2020-06-26 2020-06-23 1.344 20,847,415 +15,396 1.48% 28,029,312
2020-06-24 2020-06-22 1.330 20,832,019 +73,633 1.47% 27,697,406
2020-06-23 2020-06-19 1.359 20,758,386 -62,923 1.47% 28,219,720
2020-06-22 2020-06-18 1.330 20,821,309 +14,727 1.47% 27,683,166
2020-06-17 2020-06-15 1.359 20,806,582 +33,469 1.47% 28,285,239
2020-06-16 2020-06-12 1.344 20,773,113 +24,099 1.47% 27,929,413
2020-06-15 2020-06-11 1.315 20,749,014 +13,387 1.47% 27,277,079
2020-06-05 2020-06-03 1.315 20,735,627 -2,677 1.47% 27,259,480
2020-06-03 2020-06-01 1.315 20,738,304 -16,066 1.47% 27,262,999
2020-05-29 2020-05-27 1.344 20,754,370 -33,469 1.47% 27,904,213
2020-05-28 2020-05-26 1.344 20,787,839 -8,033 1.47% 27,949,212
2020-05-26 2020-05-22 1.330 20,795,872 +4,597 1.47% 27,649,346
2020-05-25 2020-05-21 1.404 20,791,275 -1,338 1.47% 29,196,225
2020-05-22 2020-05-20 1.404 20,792,613 -18,744 1.47% 29,198,104
2020-05-21 2020-05-19 1.434 20,811,357 -13,387 1.47% 29,846,221
2020-05-19 2020-05-15 1.404 20,824,744 -5,356 1.47% 29,243,224
2020-05-18 2020-05-14 1.419 20,830,100 -24,098 1.47% 29,561,923
2020-05-06 2020-05-04 1.449 20,854,198 +66,940 1.47% 30,219,199
2020-05-05 2020-04-29 1.464 20,787,258 +9,371 1.47% 30,432,736
2020-05-04 2020-04-28 1.509 20,777,887 +25,437 1.47% 31,350,211
2020-04-28 2020-04-24 1.464 20,752,450 +40,164 1.46% 30,381,777
2020-04-27 2020-04-23 1.494 20,712,286 +6,694 1.46% 30,941,813
2020-04-20 2020-04-16 1.509 20,705,592 -69,617 1.46% 31,241,131
2020-04-16 2020-04-14 1.434 20,775,209 -33,470 1.47% 29,794,380
2020-04-15 2020-04-09 1.434 20,808,679 -33,470 1.47% 29,842,381
2020-04-14 2020-04-08 1.434 20,842,149 +33,470 1.47% 29,890,381
2020-04-01 2020-03-30 1.464 20,808,679 +5,355 1.47% 30,464,097
2020-03-31 2020-03-27 1.464 20,803,324 -80,327 1.47% 30,456,257
2020-03-23 2020-03-19 1.480 20,883,651 +5,355 1.47% 30,916,026
2020-03-20 2020-03-18 1.527 20,878,296 +652,447 1.47% 31,873,977
2020-03-19 2020-03-17 1.542 20,225,849 +42,614 1.47% 31,189,813
2020-03-18 2020-03-16 1.542 20,183,235 +47,987 1.47% 31,124,099
2020-03-17 2020-03-13 1.588 20,135,248 -12,970 1.47% 31,981,602
2020-03-12 2020-03-10 1.696 20,148,218 +189,355 1.47% 34,177,110
2020-03-11 2020-03-09 1.619 19,958,863 +47,988 1.45% 32,317,005
2020-03-10 2020-03-06 1.743 19,910,875 +38,908 1.45% 34,695,631
2020-03-06 2020-03-04 1.712 19,871,967 -181,573 1.45% 34,014,950
2020-02-26 2020-02-24 1.743 20,053,540 +2,594 1.46% 34,944,232
2020-02-25 2020-02-21 1.712 20,050,946 +31,127 1.46% 34,321,310
2020-02-24 2020-02-20 1.727 20,019,819 +3,891 1.46% 34,576,750
2020-02-20 2020-02-18 1.712 20,015,928 +58,362 1.46% 34,261,369
2020-02-13 2020-02-11 1.743 19,957,566 +97,272 1.45% 34,776,993
2020-02-11 2020-02-07 1.773 19,860,294 +224,373 1.45% 35,220,014
2020-02-10 2020-02-06 1.727 19,635,921 +203,621 1.43% 33,913,710
2020-02-07 2020-02-05 1.665 19,432,300 +3,891 1.42% 32,363,387
2020-02-06 2020-02-04 1.696 19,428,409 -49,284 1.42% 32,956,109
2020-02-05 2020-02-03 1.650 19,477,693 -72,283 1.42% 32,138,626
2020-02-03 2020-01-30 1.681 19,549,976 +97,271 1.42% 32,860,845
2020-01-31 2020-01-29 1.712 19,452,705 +5,188 1.42% 33,297,297
2020-01-29 2020-01-22 1.820 19,447,517 +19,454 1.42% 35,387,687
2020-01-23 2020-01-21 1.820 19,428,063 -6,485 1.42% 35,352,287
2020-01-17 2020-01-15 1.820 19,434,548 -77,817 1.42% 35,364,088
2020-01-16 2020-01-14 1.804 19,512,365 -33,720 1.42% 35,204,792
2020-01-14 2020-01-10 1.820 19,546,085 +12,969 1.42% 35,567,046
2020-01-08 2020-01-06 1.804 19,533,116 -6,485 1.42% 35,242,231
2020-01-07 2020-01-03 1.820 19,539,601 -129,695 1.42% 35,555,247
2020-01-06 2020-01-02 1.866 19,669,296 -12,969 1.43% 36,701,194
2020-01-03 2019-12-31 1.850 19,682,265 -72,630 1.43% 36,421,877
2020-01-02 2019-12-27 1.804 19,754,895 -103,756 1.44% 35,642,371
2019-12-30 2019-12-24 1.773 19,858,651 -51,878 1.45% 35,217,100
2019-12-27 2019-12-20 1.712 19,910,529 +12,969 1.45% 34,080,957
2019-12-19 2019-12-17 1.743 19,897,560 -15,563 1.45% 34,672,429
2019-12-18 2019-12-16 1.696 19,913,123 -32,424 1.45% 33,778,322
2019-12-16 2019-12-12 1.696 19,945,547 -42,799 1.45% 33,833,322
2019-12-10 2019-12-06 1.665 19,988,346 -32,424 1.46% 33,289,450
2019-12-05 2019-12-03 1.696 20,020,770 -66,145 1.46% 33,960,922
2019-12-04 2019-12-02 1.681 20,086,915 +12,970 1.46% 33,763,367
2019-11-27 2019-11-25 1.665 20,073,945 -9,079 1.46% 33,432,010
2019-11-22 2019-11-20 1.665 20,083,024 +25,939 1.46% 33,447,131
2019-11-15 2019-11-13 1.635 20,057,085 +32,424 1.46% 32,785,339
2019-11-12 2019-11-08 1.727 20,024,661 -7,782 1.46% 34,585,113
2019-11-11 2019-11-07 1.696 20,032,443 -5,187 1.46% 33,980,722
2019-11-08 2019-11-06 1.696 20,037,630 -11,673 1.46% 33,989,521
2019-11-07 2019-11-05 1.712 20,049,303 -12,969 1.46% 34,318,497
2019-11-06 2019-11-04 1.650 20,062,272 +32,423 1.46% 33,103,194
2019-11-05 2019-11-01 1.650 20,029,849 -32,423 1.46% 33,049,695
2019-10-31 2019-10-29 1.604 20,062,272 -64,848 1.46% 32,175,067
2019-10-29 2019-10-25 1.604 20,127,120 +72,629 1.46% 32,279,068
2019-10-24 2019-10-22 1.650 20,054,491 +97,272 1.46% 33,090,355
2019-10-23 2019-10-21 1.619 19,957,219 +33,680 1.45% 32,314,343
2019-10-22 2019-10-18 1.588 19,923,539 +33,720 1.52% 31,645,336
2019-10-18 2019-10-16 1.588 19,889,819 -3,242 1.51% 31,591,777
2019-10-17 2019-10-15 1.619 19,893,061 +5,188 1.51% 32,210,459
2019-10-16 2019-10-14 1.573 19,887,873 -12,970 1.51% 31,282,000
2019-10-15 2019-10-11 1.557 19,900,843 -12,969 1.51% 30,995,515
2019-10-11 2019-10-09 1.573 19,913,812 +42,799 1.51% 31,322,800
2019-10-10 2019-10-08 1.557 19,871,013 +20,751 1.51% 30,949,055
2019-10-09 2019-10-04 1.542 19,850,262 +15,564 1.51% 30,610,629
2019-09-25 2019-09-23 1.604 19,834,698 -14,267 1.51% 31,810,093
2019-09-19 2019-09-17 1.588 19,848,965 -3,501 1.51% 31,526,887
2019-09-13 2019-09-11 1.604 19,852,466 +36,314 1.51% 31,838,588
2019-09-12 2019-09-10 1.604 19,816,152 -1,297 1.51% 31,780,350
2019-09-10 2019-09-06 1.619 19,817,449 -60,956 1.51% 32,088,030
2019-09-09 2019-09-05 1.970 19,878,405 +158,228 1.51% 39,169,035
2019-09-06 2019-09-04 1.970 19,720,177 +2,001,199 1.50% 38,857,257
2019-09-05 2019-09-03 1.936 17,718,978 +58,363 1.50% 34,306,831
2019-09-04 2019-09-02 1.868 17,660,615 +175,088 1.49% 32,983,430
2019-08-30 2019-08-28 1.953 17,485,527 -26,847 1.48% 34,154,432
2019-08-29 2019-08-27 1.970 17,512,374 +1,168 1.48% 34,506,933
2019-08-27 2019-08-23 1.936 17,511,206 -29,182 1.48% 33,904,551
2019-08-21 2019-08-19 1.970 17,540,388 +11,673 1.48% 34,562,133
2019-08-20 2019-08-16 1.953 17,528,715 -9,338 1.48% 34,238,791
2019-08-16 2019-08-14 1.902 17,538,053 +70,035 1.48% 33,355,531
2019-08-15 2019-08-13 1.902 17,468,018 +71,203 1.48% 33,222,331
2019-08-09 2019-08-07 1.936 17,396,815 +17,509 1.47% 33,683,071
2019-08-08 2019-08-06 1.885 17,379,306 +17,509 1.47% 32,755,830
2019-08-07 2019-08-05 1.936 17,361,797 +7,003 1.47% 33,615,271
2019-08-06 2019-08-02 2.005 17,354,794 -2,334 1.47% 34,791,153
2019-08-05 2019-08-01 1.988 17,357,128 +5,836 1.47% 34,498,432
2019-08-02 2019-07-31 2.022 17,351,292 -23,345 1.47% 35,081,433
2019-08-01 2019-07-30 2.056 17,374,637 +5,836 1.47% 35,724,033
2019-07-31 2019-07-29 2.039 17,368,801 -12,840 1.47% 35,414,433
2019-07-30 2019-07-26 2.056 17,381,641 +11,673 1.47% 35,738,434
2019-07-29 2019-07-25 2.073 17,369,968 -7,004 1.47% 36,012,053
2019-07-26 2019-07-24 2.056 17,376,972 -29,181 1.47% 35,728,834
2019-07-25 2019-07-23 2.142 17,406,153 -14,007 1.47% 37,280,034
2019-07-24 2019-07-22 2.108 17,420,160 +30,348 1.47% 36,713,074
2019-07-19 2019-07-17 2.125 17,389,812 +11,673 1.47% 36,947,075
2019-07-17 2019-07-15 2.125 17,378,139 +5,836 1.47% 36,922,275
2019-07-16 2019-07-12 2.142 17,372,303 +23,345 1.47% 37,207,535
2019-07-15 2019-07-11 2.159 17,348,958 +38,520 1.46% 37,454,796
2019-07-12 2019-07-10 2.159 17,310,438 +60,697 1.46% 37,371,635
2019-07-10 2019-07-08 1.988 17,249,741 -3,502 1.46% 34,284,993
2019-07-09 2019-07-05 1.953 17,253,243 +19,844 1.46% 33,700,713
2019-07-08 2019-07-04 1.988 17,233,399 -1,167 1.46% 34,252,512
2019-07-04 2019-07-02 1.936 17,234,566 +5,836 1.46% 33,368,931
2019-06-25 2019-06-21 1.936 17,228,730 -11,673 1.45% 33,357,631
2019-06-24 2019-06-20 1.919 17,240,403 -3,502 1.46% 33,084,832
2019-06-21 2019-06-19 1.902 17,243,905 +58,363 1.46% 32,796,092
2019-06-20 2019-06-18 1.919 17,185,542 +12,840 1.45% 32,979,552
2019-06-18 2019-06-14 1.919 17,172,702 +29,182 1.45% 32,954,912
2019-06-13 2019-06-11 1.936 17,143,520 +5,836 1.45% 33,192,651
2019-06-05 2019-06-03 1.902 17,137,684 +11,672 1.45% 32,594,071
2019-06-04 2019-05-31 1.919 17,126,012 +5,837 1.44% 32,865,312
2019-05-28 2019-05-24 1.919 17,120,175 -451,729 1.44% 32,854,111
2019-05-27 2019-05-23 1.936 17,571,904 +1,168 1.48% 34,022,072
2019-05-16 2019-05-14 1.885 17,570,736 +58,362 1.48% 33,116,630
2019-05-07 2019-05-03 1.970 17,512,374 +3,502 1.48% 34,506,933
2019-05-02 2019-04-29 2.022 17,508,872 +5,836 1.48% 35,400,033
2019-04-30 2019-04-26 2.005 17,503,036 +10,506 1.48% 35,088,334
2019-04-26 2019-04-24 2.022 17,492,530 +30,348 1.43% 35,366,992
2019-04-24 2019-04-18 1.988 17,462,182 -9,338 1.42% 34,707,233
2019-04-17 2019-04-15 2.039 17,471,520 +15,175 1.43% 35,623,874
2019-04-16 2019-04-12 2.039 17,456,345 +9,338 1.42% 35,592,933
2019-04-15 2019-04-11 2.073 17,447,007 +10,505 1.42% 36,171,773
2019-04-12 2019-04-10 2.090 17,436,502 +29,181 1.42% 36,448,754
2019-04-11 2019-04-09 2.108 17,407,321 +85,210 1.42% 36,686,015
2019-04-10 2019-04-08 2.022 17,322,111 -262,633 1.41% 35,022,434
2019-04-09 2019-04-04 1.902 17,584,744 -19,843 1.43% 33,444,332
2019-04-08 2019-04-03 1.885 17,604,587 -23,345 1.44% 33,180,431
2019-04-03 2019-04-01 1.902 17,627,932 -75,872 1.44% 33,526,471
2019-04-02 2019-03-29 1.902 17,703,804 -15,174 1.44% 33,670,771
2019-04-01 2019-03-28 1.902 17,718,978 +14,007 1.45% 33,699,631
2019-03-29 2019-03-27 1.850 17,704,971 +264,967 1.44% 32,762,910
2019-03-21 2019-03-19 1.850 17,440,004 +25,680 1.42% 32,272,591
2019-03-19 2019-03-15 1.816 17,414,324 -35,018 1.42% 31,628,310
2019-03-18 2019-03-14 1.833 17,449,342 -15,174 1.42% 31,990,890
2019-03-14 2019-03-12 1.922 17,464,516 +489,659 1.42% 33,558,071
2019-03-13 2019-03-11 1.904 16,974,857 +37,440 1.42% 32,317,951
2019-03-12 2019-03-08 1.886 16,937,417 +52,188 1.42% 31,948,089
2019-03-11 2019-03-07 1.886 16,885,229 -5,673 1.42% 31,849,650
2019-03-06 2019-03-04 1.851 16,890,902 +2,270 1.42% 31,264,830
2019-03-05 2019-03-01 1.904 16,888,632 -17,018 1.42% 32,153,789
2019-03-04 2019-02-28 1.922 16,905,650 -496,925 1.42% 32,484,210
2019-02-28 2019-02-26 1.922 17,402,575 -17,018 1.46% 33,439,051
2019-02-27 2019-02-25 1.904 17,419,593 +24,960 1.46% 33,164,671
2019-02-26 2019-02-22 1.922 17,394,633 +19,287 1.46% 33,423,791
2019-02-20 2019-02-18 1.886 17,375,346 -19,287 1.46% 32,774,130
2019-02-18 2019-02-14 1.833 17,394,633 +56,727 1.46% 31,890,589
2019-02-13 2019-02-11 1.851 17,337,906 -30,633 1.46% 32,092,229
2019-02-12 2019-02-08 1.851 17,368,539 -3,403 1.46% 32,148,930
2019-01-11 2019-01-09 1.780 17,371,942 -36,873 1.46% 30,930,268
2019-01-10 2019-01-08 1.816 17,408,815 -28,363 1.46% 31,609,700
2019-01-09 2019-01-07 1.798 17,437,178 +5,673 1.46% 31,353,809
2019-01-02 2018-12-27 1.816 17,431,505 -1,702 1.46% 31,650,899
2018-12-12 2018-12-10 1.816 17,433,207 -11,345 1.46% 31,653,989
2018-12-04 2018-11-30 1.851 17,444,552 +5,672 1.46% 32,289,629
2018-11-30 2018-11-28 1.851 17,438,880 +141,817 1.46% 32,279,130
2018-11-29 2018-11-27 1.886 17,297,063 +24,959 1.45% 32,626,469
2018-11-28 2018-11-26 1.869 17,272,104 +11,346 1.45% 32,274,910
2018-11-26 2018-11-22 1.851 17,260,758 +57,861 1.45% 31,949,429
2018-11-23 2018-11-21 1.851 17,202,897 -27,229 1.44% 31,842,329
2018-11-20 2018-11-16 1.816 17,230,126 +51,054 1.44% 31,285,249
2018-11-15 2018-11-13 1.851 17,179,072 -4,538 1.44% 31,798,229
2018-11-06 2018-11-02 1.833 17,183,610 +74,879 1.44% 31,503,709
2018-11-02 2018-10-31 1.798 17,108,731 -68,072 1.43% 30,763,228
2018-10-31 2018-10-29 1.798 17,176,803 -340,359 1.44% 30,885,628
2018-10-24 2018-10-22 1.816 17,517,162 -22,691 1.47% 31,806,428
2018-10-15 2018-10-11 1.833 17,539,853 -51,054 1.47% 32,156,829
2018-10-11 2018-10-09 1.851 17,590,907 +66,938 1.47% 32,560,530
2018-10-09 2018-10-05 1.816 17,523,969 -56,727 1.47% 31,818,788
2018-10-04 2018-10-02 1.798 17,580,696 +74,328 1.47% 31,611,869
2018-10-03 2018-09-28 1.798 17,506,368 -11,346 1.56% 31,478,219
2018-09-27 2018-09-24 1.798 17,517,714 -28,363 1.56% 31,498,621
2018-09-26 2018-09-21 1.798 17,546,077 -12,480 1.56% 31,549,620
2018-09-24 2018-09-20 1.763 17,558,557 -28,363 1.56% 30,953,001
2018-09-20 2018-09-18 1.745 17,586,920 -28,363 1.56% 30,692,970
2018-09-17 2018-09-13 1.763 17,615,283 +56,726 1.57% 31,053,000
2018-09-14 2018-09-12 1.763 17,558,557 -28,363 1.56% 30,953,001
2018-09-13 2018-09-11 1.763 17,586,920 -113,453 1.56% 31,003,000
2018-09-12 2018-09-10 1.780 17,700,373 -11,345 1.57% 31,515,030
2018-09-11 2018-09-07 1.780 17,711,718 -22,691 1.57% 31,535,230
2018-08-31 2018-08-29 1.798 17,734,409 -17,018 1.58% 31,888,260
2018-08-29 2018-08-27 1.816 17,751,427 -4,538 1.58% 32,231,790
2018-08-28 2018-08-24 1.833 17,755,965 +405,027 1.58% 32,553,040
2018-08-27 2018-08-23 2.235 17,350,938 +44,247 1.54% 38,781,333
2018-08-24 2018-08-22 2.216 17,306,691 +1,760,132 1.54% 38,343,116
2018-08-23 2018-08-21 2.196 15,546,559 -15,302 1.54% 34,138,719
2018-08-22 2018-08-20 2.157 15,561,861 +66,306 1.54% 33,562,101
2018-08-21 2018-08-17 2.157 15,495,555 +260,121 1.53% 33,419,099
2018-08-20 2018-08-16 2.137 15,235,434 +86,707 1.51% 32,559,389
2018-08-17 2018-08-15 2.137 15,148,727 +26,522 1.50% 32,374,089
2018-08-16 2018-08-14 2.196 15,122,205 +5,100 1.49% 33,206,879
2018-08-15 2018-08-13 2.176 15,117,105 +146,892 1.49% 32,899,290
2018-08-14 2018-08-10 2.039 14,970,213 -71,406 1.48% 30,525,040
2018-08-08 2018-08-06 2.059 15,041,619 -1,020 1.49% 30,965,550
2018-08-02 2018-07-31 2.019 15,042,639 -25,502 1.49% 30,377,790
2018-08-01 2018-07-30 2.019 15,068,141 -10,201 1.49% 30,429,290
2018-07-31 2018-07-27 2.000 15,078,342 -38,253 1.49% 30,154,260
2018-07-27 2018-07-25 2.000 15,116,595 -25,502 1.49% 30,230,760
2018-07-26 2018-07-24 1.980 15,142,097 -25,502 1.49% 29,984,880
2018-07-25 2018-07-23 2.000 15,167,599 -1,020 1.50% 30,332,760
2018-07-20 2018-07-18 2.000 15,168,619 +20,402 1.50% 30,334,800
2018-07-16 2018-07-12 2.117 15,148,217 -9,181 1.50% 32,075,999
2018-07-13 2018-07-11 2.098 15,157,398 +329,486 1.50% 31,798,260
2018-07-12 2018-07-10 2.098 14,827,912 -93,847 1.46% 31,107,041
2018-07-05 2018-07-03 2.098 14,921,759 -51,004 1.47% 31,303,920
2018-07-03 2018-06-28 2.098 14,972,763 -51,004 1.47% 31,410,919
2018-06-27 2018-06-25 2.098 15,023,767 +2,550 1.48% 31,517,919
2018-06-26 2018-06-22 2.098 15,021,217 -12,241 1.48% 31,512,570
2018-06-22 2018-06-20 2.117 15,033,458 -45,904 1.48% 31,833,000
2018-06-21 2018-06-19 2.098 15,079,362 -30,602 1.48% 31,634,550
2018-06-20 2018-06-15 2.098 15,109,964 -25,502 1.49% 31,698,749
2018-05-28 2018-05-24 2.117 15,135,466 -15,302 1.49% 32,048,999
2018-05-24 2018-05-21 2.137 15,150,768 -38,763 1.49% 32,378,451
2018-05-18 2018-05-16 2.117 15,189,531 -42,843 1.49% 32,163,481
2018-05-17 2018-05-15 2.117 15,232,374 +40,803 1.49% 32,254,200
2018-05-16 2018-05-14 2.137 15,191,571 -2,040 1.49% 32,465,650
2018-05-14 2018-05-10 2.137 15,193,611 +25,502 1.49% 32,470,010
2018-05-10 2018-05-08 2.117 15,168,109 -10,201 1.49% 32,118,120
2018-05-08 2018-05-04 2.137 15,178,310 +28,562 1.48% 32,437,310
2018-05-04 2018-05-02 2.137 15,149,748 -1,020 1.48% 32,376,271
2018-04-30 2018-04-26 2.157 15,150,768 -24,482 1.48% 32,675,501
2018-04-25 2018-04-23 2.137 15,175,250 +7,141 1.48% 32,430,771
2018-04-23 2018-04-19 2.157 15,168,109 -173,414 1.48% 32,712,900
2018-04-20 2018-04-18 2.078 15,341,523 -15,301 1.50% 31,883,740
2018-04-19 2018-04-17 2.039 15,356,824 +6,885 1.50% 31,313,360
2018-04-18 2018-04-16 2.059 15,349,939 -25,502 1.50% 31,600,276
2018-04-17 2018-04-13 2.078 15,375,441 +91,808 1.50% 31,954,231
2018-04-16 2018-04-12 2.059 15,283,633 -51,004 1.49% 31,463,774
2018-04-10 2018-04-06 2.039 15,334,637 -20,402 1.50% 31,268,119
2018-03-29 2018-03-27 2.059 15,355,039 -12,751 1.50% 31,610,775
2018-03-28 2018-03-26 2.039 15,367,790 -57,125 1.50% 31,335,720
2018-03-27 2018-03-23 2.059 15,424,915 -32,642 1.51% 31,754,626
2018-03-26 2018-03-22 2.098 15,457,557 -20,402 1.51% 32,427,954
2018-03-23 2018-03-21 2.098 15,477,959 +40,803 1.51% 32,470,755
2018-03-22 2018-03-20 2.157 15,437,156 -25,502 1.51% 33,293,151
2018-03-21 2018-03-19 2.078 15,462,658 -132,610 1.51% 32,135,491
2018-03-19 2018-03-15 2.218 15,595,268 +433,202 1.52% 34,595,125
2018-03-16 2018-03-14 2.218 15,162,066 +87,273 1.52% 33,634,149
2018-03-15 2018-03-13 2.218 15,074,793 +86,282 1.51% 33,440,551
2018-03-14 2018-03-12 2.238 14,988,511 -4,959 1.50% 33,551,415
2018-03-13 2018-03-09 2.238 14,993,470 +81,324 1.51% 33,562,516
2018-03-12 2018-03-08 2.198 14,912,146 +45,620 1.50% 32,779,024
2018-03-08 2018-03-06 2.158 14,866,526 -128,808 1.49% 32,079,135
2018-03-07 2018-03-05 2.077 14,995,334 -9,917 1.51% 31,147,468
2018-03-02 2018-02-28 2.057 15,005,251 +2,975 1.51% 30,865,464
2018-03-01 2018-02-27 2.077 15,002,276 +19,835 1.51% 31,161,887
2018-02-23 2018-02-21 2.057 14,982,441 +182,481 1.50% 30,818,545
2018-02-22 2018-02-20 2.037 14,799,960 +80,331 1.48% 30,144,723
2018-02-21 2018-02-15 2.057 14,719,629 +34,712 1.47% 30,277,946
2018-02-08 2018-02-06 2.057 14,684,917 +29,752 1.47% 30,206,544
2018-02-05 2018-02-01 2.218 14,655,165 -226,118 1.46% 32,509,686
2018-02-02 2018-01-31 2.218 14,881,283 +48,595 1.49% 33,011,286
2018-02-01 2018-01-30 2.138 14,832,688 +9,918 1.48% 31,706,996
2018-01-30 2018-01-26 2.117 14,822,770 -52,067 1.48% 31,386,873
2018-01-29 2018-01-25 2.097 14,874,837 -1,487 1.48% 31,197,151
2018-01-26 2018-01-24 2.097 14,876,324 +4,958 1.48% 31,200,269
2018-01-25 2018-01-23 2.097 14,871,366 -4,958 1.48% 31,189,871
2018-01-23 2018-01-19 2.117 14,876,324 -19,835 1.48% 31,500,272
2018-01-19 2018-01-17 2.077 14,896,159 +19,835 1.48% 30,941,467
2018-01-18 2018-01-16 2.117 14,876,324 +9,917 1.48% 31,500,272
2018-01-17 2018-01-15 2.077 14,866,407 +33,719 1.48% 30,879,668
2018-01-16 2018-01-12 2.097 14,832,688 -4,958 1.48% 31,108,751
2018-01-12 2018-01-10 2.097 14,837,646 -18,844 1.48% 31,119,150
2018-01-10 2018-01-08 2.077 14,856,490 +29,753 1.48% 30,859,069
2018-01-05 2018-01-03 2.077 14,826,737 -2,975 1.47% 30,797,267
2018-01-03 2017-12-29 2.057 14,829,712 -2,976 1.47% 30,504,384
2017-12-29 2017-12-27 2.097 14,832,688 +79,340 1.48% 31,108,751
2017-12-27 2017-12-21 2.117 14,753,348 +9,918 1.47% 31,239,873
2017-12-18 2017-12-14 2.077 14,743,430 +5,950 1.46% 30,624,227
2017-12-14 2017-12-12 2.077 14,737,480 -54,546 1.46% 30,611,868
2017-12-07 2017-12-05 2.077 14,792,026 -49,587 1.46% 30,725,168
2017-11-28 2017-11-24 2.117 14,841,613 -238,019 1.46% 31,426,772
2017-11-24 2017-11-22 2.097 15,079,632 -19,835 1.48% 31,626,669
2017-11-23 2017-11-21 2.117 15,099,467 -133,886 1.49% 31,972,772
2017-11-22 2017-11-20 2.077 15,233,353 -337,194 1.50% 31,641,867
2017-11-21 2017-11-17 2.097 15,570,547 +7,934 1.53% 32,656,271
2017-11-16 2017-11-14 2.097 15,562,613 -5,207 1.53% 32,639,630
2017-11-15 2017-11-13 2.097 15,567,820 -19,835 1.53% 32,650,551
2017-11-14 2017-11-10 2.097 15,587,655 +24,794 1.53% 32,692,151
2017-11-10 2017-11-08 2.097 15,562,861 +19,835 1.53% 32,640,151
2017-11-08 2017-11-06 2.158 15,543,026 -2,975 1.53% 33,538,893
2017-11-07 2017-11-03 2.097 15,546,001 -9,918 1.53% 32,604,790
2017-11-06 2017-11-02 2.077 15,555,919 +6,447 1.53% 32,311,883
2017-11-03 2017-11-01 2.077 15,549,472 +2,479 1.53% 32,298,492
2017-11-02 2017-10-31 2.097 15,546,993 +12,397 1.53% 32,606,870
2017-10-31 2017-10-27 2.117 15,534,596 +49,587 1.53% 32,894,148
2017-10-27 2017-10-25 2.138 15,485,009 -496 1.52% 33,101,426
2017-10-24 2017-10-20 2.198 15,485,505 +42,645 1.52% 34,039,349
2017-10-20 2017-10-18 2.218 15,442,860 -4,958 1.51% 34,257,037
2017-10-18 2017-10-16 2.259 15,447,818 +34,711 1.51% 34,891,090
2017-10-17 2017-10-13 2.238 15,413,107 +7,934 1.51% 34,501,863
2017-10-16 2017-10-12 2.218 15,405,173 -19,835 1.51% 34,173,436
2017-10-13 2017-10-11 2.218 15,425,008 +52,562 1.51% 34,217,436
2017-10-12 2017-10-10 2.238 15,372,446 +32,728 1.50% 34,410,845
2017-10-09 2017-10-04 2.259 15,339,718 +13,884 1.50% 34,646,931
2017-10-06 2017-10-03 2.339 15,325,834 +47,604 1.50% 35,851,843
2017-10-04 2017-09-29 2.299 15,278,230 -59,504 1.49% 35,124,267
2017-09-28 2017-09-26 2.238 15,337,734 -9,918 1.50% 34,333,143
2017-09-27 2017-09-25 2.218 15,347,652 -14,876 1.50% 34,045,836
2017-09-25 2017-09-21 2.218 15,362,528 -49,587 1.50% 34,078,836
2017-09-20 2017-09-18 2.218 15,412,115 +88,265 1.50% 34,188,835
2017-09-19 2017-09-15 2.238 15,323,850 +104,014 1.50% 34,302,064
2017-09-18 2017-09-14 2.238 15,219,836 +19,835 1.49% 34,069,231
2017-09-12 2017-09-08 2.279 15,200,001 -34,711 1.48% 34,637,891
2017-09-08 2017-09-06 2.281 15,234,712 +428,275 1.49% 34,742,832
2017-09-07 2017-09-05 2.239 14,806,437 +14,470 1.49% 33,152,219
2017-09-06 2017-09-04 2.239 14,791,967 +28,941 1.48% 33,119,820
2017-09-04 2017-08-31 2.239 14,763,026 +14,470 1.48% 33,055,020
2017-09-01 2017-08-30 2.260 14,748,556 +58,847 1.48% 33,328,386
2017-08-31 2017-08-29 2.239 14,689,709 -83,929 1.47% 32,890,860
2017-08-30 2017-08-28 2.281 14,773,638 -15,435 1.48% 33,691,351
2017-08-28 2017-08-24 2.177 14,789,073 -28,941 1.48% 32,193,525
2017-08-25 2017-08-22 2.177 14,818,014 -9,647 1.49% 32,256,525
2017-08-18 2017-08-16 2.281 14,827,661 +67,529 1.49% 33,814,550
2017-08-17 2017-08-15 2.218 14,760,132 -9,647 1.48% 32,742,535
2017-08-16 2017-08-14 2.115 14,769,779 +9,647 1.48% 31,232,910
2017-08-15 2017-08-11 2.135 14,760,132 +4,824 1.48% 31,518,515
2017-08-11 2017-08-09 2.177 14,755,308 +250,821 1.48% 32,120,024
2017-08-08 2017-08-04 2.198 14,504,487 +11,577 1.46% 31,874,731
2017-08-07 2017-08-03 2.198 14,492,910 -19,294 1.45% 31,849,289
2017-08-04 2017-08-02 2.198 14,512,204 -4,824 1.46% 31,891,689
2017-08-03 2017-08-01 2.260 14,517,028 -24,117 1.46% 32,805,185
2017-07-31 2017-07-27 2.363 14,541,145 +16,400 1.46% 34,367,009
2017-07-26 2017-07-24 2.446 14,524,745 +21,223 1.46% 35,532,749
2017-07-25 2017-07-21 2.446 14,503,522 -5,788 1.45% 35,480,830
2017-07-21 2017-07-19 2.426 14,509,310 -9,647 1.45% 35,194,184
2017-07-19 2017-07-17 2.426 14,518,957 +19,294 1.45% 35,217,584
2017-07-17 2017-07-13 2.488 14,499,663 -138,917 1.45% 36,072,599
2017-07-13 2017-07-11 2.384 14,638,580 +4,824 1.46% 34,900,775
2017-07-12 2017-07-10 2.405 14,633,756 -2,894 1.46% 35,192,659
2017-07-10 2017-07-06 2.384 14,636,650 -120,588 1.46% 34,896,174
2017-07-07 2017-07-05 2.384 14,757,238 -482 1.47% 35,183,675
2017-07-06 2017-07-04 2.405 14,757,720 -2,412 1.47% 35,490,780
2017-07-05 2017-07-03 2.384 14,760,132 -11,576 1.47% 35,190,575
2017-07-03 2017-06-29 2.384 14,771,708 +24,117 1.47% 35,218,174
2017-06-29 2017-06-27 2.343 14,747,591 -110,940 1.47% 34,549,185
2017-06-28 2017-06-26 2.384 14,858,531 -33,765 1.48% 35,425,175
2017-06-26 2017-06-22 2.343 14,892,296 -35,693 1.48% 34,888,186
2017-06-23 2017-06-21 2.322 14,927,989 +16,882 1.49% 34,662,319
2017-06-22 2017-06-20 2.363 14,911,107 +2,411 1.48% 35,241,389
2017-06-21 2017-06-19 2.363 14,908,696 +4,824 1.48% 35,235,691
2017-06-20 2017-06-16 2.322 14,903,872 +49,200 1.48% 34,606,320
2017-06-19 2017-06-15 2.405 14,854,672 +22,188 1.48% 35,723,939
2017-06-16 2017-06-14 2.384 14,832,484 -2,412 1.48% 35,363,074
2017-06-15 2017-06-13 2.384 14,834,896 -9,647 1.47% 35,368,825
2017-06-13 2017-06-09 2.405 14,844,543 -48,235 1.47% 35,699,580
2017-06-12 2017-06-08 2.384 14,892,778 -59,811 1.48% 35,506,825
2017-06-09 2017-06-07 2.405 14,952,589 +38,588 1.48% 35,959,419
2017-06-08 2017-06-06 2.446 14,914,001 +35,693 1.48% 36,485,009
2017-06-07 2017-06-05 2.467 14,878,308 -19,293 1.48% 36,706,146
2017-06-01 2017-05-29 2.446 14,897,601 -57,882 1.48% 36,444,889
2017-05-31 2017-05-26 2.384 14,955,483 -115,764 1.48% 35,656,324
2017-05-25 2017-05-23 2.467 15,071,247 +28,941 1.49% 37,182,144
2017-05-23 2017-05-19 2.446 15,042,306 -77,176 1.49% 36,798,889
2017-05-22 2017-05-18 250.441 15,119,482 -106,117 1.50% 3,786,536,350
2017-05-19 2017-05-17 248.782 15,225,599 +15,073,343 1.51% 3,787,859,985
2017-05-18 2017-05-16 245.465 152,256 +772 1.51% 37,373,554
2017-05-17 2017-05-15 247.953 151,484 +289 1.50% 37,560,921
2017-05-16 2017-05-12 257.490 151,195 -482 1.50% 38,931,157
2017-05-15 2017-05-11 254.173 151,677 +96 1.50% 38,552,139
2017-05-12 2017-05-10 255.831 151,581 -289 1.50% 38,779,143
2017-05-11 2017-05-09 259.563 151,870 -290 1.51% 39,419,817
2017-05-10 2017-05-08 258.319 152,160 -2,363 1.51% 39,305,817
2017-05-09 2017-05-05 249.612 154,523 -1,544 1.53% 38,570,734
2017-05-08 2017-05-04 259.148 156,067 +772 1.55% 40,444,491
2017-05-05 2017-05-02 261.221 155,295 +1,081 1.51% 40,566,384
2017-05-04 2017-04-28 257.490 154,214 -869 1.50% 39,708,518
2017-05-02 2017-04-27 243.807 155,083 -96 1.51% 37,810,272
2017-04-28 2017-04-26 242.148 155,179 +169 1.51% 37,576,305
2017-04-27 2017-04-25 244.636 155,010 -483 1.51% 37,921,020
2017-04-26 2017-04-24 245.465 155,493 -2,050 1.51% 38,168,125
2017-04-25 2017-04-21 238.416 157,543 +242 1.53% 37,560,835
2017-04-24 2017-04-20 242.977 157,301 -3,312 1.52% 38,220,589
2017-04-21 2017-04-19 214.782 160,613 +143 1.56% 34,496,794
2017-04-20 2017-04-18 211.465 160,470 +1,640 1.55% 33,933,785
2017-04-19 2017-04-13 211.465 158,830 +965 1.54% 33,586,983
2017-04-18 2017-04-12 211.465 157,865 +193 1.53% 33,382,919
2017-04-11 2017-04-07 212.505 157,672 -772 1.53% 33,506,099
2017-04-10 2017-04-06 216.747 158,444 +3,558 1.53% 34,342,212
2017-04-07 2017-04-05 217.171 154,886 +377 1.53% 33,636,724
2017-04-06 2017-04-03 218.019 154,509 +94 1.53% 33,685,924
2017-04-05 2017-03-31 216.747 154,415 +472 1.53% 33,468,939
2017-04-03 2017-03-30 216.747 153,943 +471 1.53% 33,366,635
2017-03-29 2017-03-27 212.505 153,472 -1,007 1.52% 32,613,577
2017-03-28 2017-03-24 215.898 154,479 +755 1.53% 33,351,763
2017-03-22 2017-03-20 212.081 153,724 -15 1.52% 32,601,925
2017-03-13 2017-03-09 209.960 153,739 -330 1.52% 32,279,055
2017-03-09 2017-03-07 210.596 154,069 +472 1.53% 32,446,367
2017-03-06 2017-03-02 210.808 153,597 +94 1.52% 32,379,541
2017-03-03 2017-03-01 212.505 153,503 -94 1.52% 32,620,165
2017-03-02 2017-02-28 212.929 153,597 +448 1.52% 32,705,291
2017-03-01 2017-02-27 210.596 153,149 +189 1.52% 32,252,618
2017-02-28 2017-02-24 211.445 152,960 -95 1.52% 32,342,575
2017-02-27 2017-02-23 214.202 153,055 -495 1.52% 32,784,643
2017-02-24 2017-02-22 208.900 153,550 +2,546 1.52% 32,076,547
2017-02-20 2017-02-16 220.988 151,004 +378 1.50% 33,370,117
2017-02-17 2017-02-15 222.685 150,626 +754 1.49% 33,542,143
2017-02-16 2017-02-14 221.412 149,872 +1,226 1.48% 33,183,529
2017-02-15 2017-02-13 223.109 148,646 +1,037 1.47% 33,164,277
2017-02-14 2017-02-10 224.806 147,609 -283 1.46% 33,183,353
2017-02-13 2017-02-09 222.685 147,892 -188 1.46% 32,933,322
2017-02-10 2017-02-08 224.806 148,080 -660 1.46% 33,289,237
2017-02-09 2017-02-07 223.109 148,740 -448 1.47% 33,185,249
2017-02-08 2017-02-06 222.685 149,188 -283 1.48% 33,221,922
2017-02-07 2017-02-03 219.716 149,471 -189 1.48% 32,841,143
2017-02-06 2017-02-02 222.261 149,660 +283 1.48% 33,263,549
2017-02-03 2017-02-01 223.109 149,377 +472 1.48% 33,327,370
2017-02-02 2017-01-27 226.502 148,905 -1,132 1.47% 33,727,341
2017-01-26 2017-01-24 223.109 150,037 +283 1.48% 33,474,622
2017-01-24 2017-01-20 225.230 149,754 -94 1.47% 33,729,081
2017-01-23 2017-01-19 221.412 149,848 -2,028 1.48% 33,178,215
2017-01-20 2017-01-18 220.564 151,876 -283 1.49% 33,498,399
2017-01-19 2017-01-17 220.564 152,159 -754 1.50% 33,560,819
2017-01-10 2017-01-06 218.867 152,913 -47 1.50% 33,467,685
2017-01-09 2017-01-05 218.867 152,960 +377 1.50% 33,477,972
2017-01-06 2017-01-04 216.747 152,583 +47 1.50% 33,071,859
2017-01-05 2017-01-03 216.747 152,536 +236 1.50% 33,061,672
2017-01-04 2016-12-30 215.474 152,300 -849 1.50% 32,816,720
2016-12-30 2016-12-28 212.081 153,149 -94 1.50% 32,479,978
2016-12-23 2016-12-21 207.839 153,243 -95 1.51% 31,849,916
2016-12-22 2016-12-20 204.658 153,338 -283 1.51% 31,381,859
2016-12-21 2016-12-19 204.658 153,621 +283 1.51% 31,439,778
2016-12-20 2016-12-16 209.960 153,338 -169 1.51% 32,194,861
2016-12-19 2016-12-15 209.960 153,507 -1,132 1.51% 32,230,344
2016-12-16 2016-12-14 212.081 154,639 -24 1.52% 32,795,979
2016-12-15 2016-12-13 211.657 154,663 -943 1.52% 32,735,467
2016-12-14 2016-12-12 211.445 155,606 -896 1.53% 32,902,058
2016-12-12 2016-12-08 212.081 156,502 -283 1.54% 33,191,086
2016-12-09 2016-12-07 211.020 156,785 +378 1.54% 33,084,849
2016-12-08 2016-12-06 209.324 156,407 -283 1.54% 32,739,716
2016-12-07 2016-12-05 203.598 156,690 -189 1.54% 31,901,719
2016-11-30 2016-11-28 202.113 156,879 -471 1.54% 31,707,301
2016-11-23 2016-11-21 202.537 157,350 +754 1.54% 31,869,238
2016-11-22 2016-11-18 202.749 156,596 -943 1.54% 31,749,736
2016-11-21 2016-11-17 195.963 157,539 -1,037 1.55% 30,871,776
2016-11-18 2016-11-16 187.267 158,576 +273 1.56% 29,696,121
2016-11-14 2016-11-10 187.267 158,303 -377 1.55% 29,644,997
2016-11-11 2016-11-09 185.359 158,680 +94 1.56% 29,412,720
2016-11-10 2016-11-08 182.390 158,586 +660 1.56% 28,924,433
2016-11-09 2016-11-07 185.995 157,926 +95 1.55% 29,373,439
2016-11-07 2016-11-03 188.328 157,831 +471 1.55% 29,723,972
2016-11-04 2016-11-02 190.873 157,360 +95 1.55% 30,035,746
2016-11-03 2016-11-01 190.873 157,265 +94 1.54% 30,017,613
2016-11-02 2016-10-31 192.357 157,171 +188 1.54% 30,233,002
2016-11-01 2016-10-28 191.297 156,983 +95 1.54% 30,030,373
2016-10-28 2016-10-26 192.357 156,888 +94 1.54% 30,178,565
2016-10-11 2016-10-06 201.053 156,794 -189 1.54% 31,523,857
2016-10-07 2016-10-05 197.871 156,983 +95 1.54% 31,062,459
2016-10-06 2016-10-04 197.023 156,888 -377 1.54% 30,910,569
2016-10-05 2016-10-03 195.963 157,265 -472 1.54% 30,818,083
2016-10-04 2016-09-30 193.842 157,737 +189 1.55% 30,576,047
2016-10-03 2016-09-29 194.054 157,548 +94 1.55% 30,572,824
2016-09-28 2016-09-26 193.206 157,454 +94 1.55% 30,421,011
2016-09-26 2016-09-22 194.690 157,360 -47 1.55% 30,636,461
2016-09-20 2016-09-15 193.630 157,407 +472 1.55% 30,478,696
2016-09-19 2016-09-14 193.206 156,935 -114 1.54% 30,320,737
2016-09-14 2016-09-12 194.266 157,049 +486 1.54% 30,509,298
2016-09-09 2016-09-07 198.615 156,563 +2,190 1.54% 31,095,701
2016-09-07 2016-09-05 197.546 154,373 -187 1.53% 30,495,715
2016-09-06 2016-09-02 196.477 154,560 +187 1.53% 30,367,436
2016-09-02 2016-08-31 197.973 154,373 -93 1.53% 30,561,723
2016-08-29 2016-08-25 197.332 154,466 +1,403 1.53% 30,481,063
2016-08-25 2016-08-23 191.773 153,063 -374 1.51% 29,353,384
2016-08-24 2016-08-22 191.346 153,437 +444 1.52% 29,359,499
2016-08-22 2016-08-18 201.822 152,993 +93 1.51% 30,877,282
2016-08-18 2016-08-16 199.470 152,900 +749 1.51% 30,498,932
2016-08-17 2016-08-15 202.035 152,151 -281 1.51% 30,739,877
2016-08-16 2016-08-12 202.677 152,432 -187 1.51% 30,894,416
2016-08-10 2016-08-08 210.587 152,619 +468 1.51% 32,139,591
2016-08-09 2016-08-05 212.084 152,151 +187 1.51% 32,268,739
2016-08-03 2016-07-29 209.946 151,964 -281 1.50% 31,904,189
2016-08-01 2016-07-28 209.732 152,245 -187 1.51% 31,930,635
2016-07-29 2016-07-27 209.518 152,432 +30 1.51% 31,937,266
2016-07-28 2016-07-26 211.228 152,402 +281 1.51% 32,191,641
2016-07-26 2016-07-22 213.794 152,121 -281 1.51% 32,522,557
2016-07-25 2016-07-21 213.794 152,402 +1,871 1.51% 32,582,633
2016-07-22 2016-07-20 214.222 150,531 +374 1.49% 32,246,989
2016-07-21 2016-07-19 212.939 150,157 +936 1.49% 31,974,254
2016-07-18 2016-07-14 215.504 149,221 -374 1.48% 32,157,774
2016-07-14 2016-07-12 211.656 149,595 -66 1.48% 31,662,688
2016-07-13 2016-07-11 211.442 149,661 +468 1.48% 31,644,660
2016-07-08 2016-07-06 213.794 149,193 -281 1.48% 31,896,568
2016-07-06 2016-07-04 218.497 149,474 -468 1.48% 32,659,690
2016-07-05 2016-06-30 217.215 149,942 -93 1.48% 32,569,607
2016-07-04 2016-06-29 220.635 150,035 +374 1.49% 33,103,033
2016-06-30 2016-06-28 212.084 149,661 -93 1.48% 31,740,650
2016-06-21 2016-06-17 215.077 149,754 +93 1.48% 32,208,605
2016-06-17 2016-06-15 213.366 149,661 -374 1.48% 31,932,630
2016-06-16 2016-06-14 213.794 150,035 +93 1.48% 32,076,582
2016-06-15 2016-06-13 213.794 149,942 -93 1.48% 32,056,699
2016-06-13 2016-06-08 221.918 150,035 -1,590 1.48% 33,295,492
2016-06-06 2016-06-02 228.332 151,625 +467 1.50% 34,620,838
2016-06-03 2016-06-01 230.470 151,158 -1,660 1.50% 34,837,373
2016-06-01 2016-05-30 231.325 152,818 -281 1.51% 35,350,640
2016-05-30 2016-05-26 224.911 153,099 -93 1.51% 34,433,693
2016-05-27 2016-05-25 219.353 153,192 -840 1.52% 33,603,070
2016-05-26 2016-05-24 218.070 154,032 +468 1.52% 33,589,739
2016-05-25 2016-05-23 221.063 153,564 +93 1.52% 33,947,317
2016-05-24 2016-05-20 221.918 153,471 -93 1.52% 34,058,003
2016-05-20 2016-05-18 225.339 153,564 -187 1.52% 34,603,939
2016-05-19 2016-05-17 220.635 153,751 -94 1.52% 33,922,914
2016-05-18 2016-05-16 218.070 153,845 +561 1.52% 33,548,960
2016-05-17 2016-05-13 214.649 153,284 -467 1.52% 32,902,284
2016-05-13 2016-05-11 224.056 153,751 +467 1.52% 34,448,851
2016-05-12 2016-05-10 235.173 153,284 -5,238 1.52% 36,048,319
2016-05-11 2016-05-09 219.780 158,522 -94 1.57% 34,840,001
2016-05-10 2016-05-06 213.580 158,616 -748 1.57% 33,877,237
2016-05-09 2016-05-05 212.939 159,364 -426 1.58% 33,934,782
2016-05-06 2016-05-04 214.222 159,790 -472 1.58% 34,230,467
2016-05-05 2016-05-03 213.366 160,262 -94 1.59% 34,194,527
2016-05-04 2016-04-29 209.518 160,356 -28 1.59% 33,597,487
2016-05-03 2016-04-28 204.173 160,384 -701 1.59% 32,746,125
2016-04-28 2016-04-26 200.111 161,085 -281 1.59% 32,234,910
2016-04-27 2016-04-25 200.966 161,366 -936 1.60% 32,429,137
2016-04-26 2016-04-22 200.753 162,302 +375 1.61% 32,582,542
2016-04-20 2016-04-18 192.628 161,927 -94 1.60% 31,191,737
2016-04-15 2016-04-13 197.759 162,021 -935 1.60% 32,041,183
2016-04-13 2016-04-11 189.208 162,956 +280 1.61% 30,832,528
2016-04-11 2016-04-07 193.623 162,676 +3,710 1.61% 31,497,798
2016-04-06 2016-04-01 196.905 158,966 -457 1.61% 31,301,142
2016-03-24 2016-03-22 203.468 159,423 -92 1.61% 32,437,499
2016-03-21 2016-03-17 205.437 159,515 -91 1.62% 32,770,310
2016-03-17 2016-03-15 205.218 159,606 -914 1.62% 32,754,086
2016-03-16 2016-03-14 204.562 160,520 -275 1.63% 32,836,298
2016-03-15 2016-03-11 203.031 160,795 -274 1.63% 32,646,299
2016-03-14 2016-03-10 200.843 161,069 -640 1.63% 32,349,537
2016-03-11 2016-03-09 199.092 161,709 -365 1.64% 32,195,043
2016-03-09 2016-03-07 197.999 162,074 -457 1.64% 32,090,417
2016-03-07 2016-03-03 198.217 162,531 -183 1.65% 32,216,461
2016-03-04 2016-03-02 198.436 162,714 -914 1.65% 32,288,334
2016-03-02 2016-02-29 196.905 163,628 -457 1.66% 32,219,112
2016-02-29 2016-02-25 196.030 164,085 -92 1.66% 32,165,501
2016-02-26 2016-02-24 198.874 164,177 -571 1.66% 32,650,485
2016-02-22 2016-02-18 190.341 164,748 -366 1.67% 31,358,323
2016-02-16 2016-02-12 182.027 165,114 +274 1.67% 30,055,272
2016-02-12 2016-02-05 191.216 164,840 +275 1.67% 31,520,092
2016-02-05 2016-02-03 183.996 164,565 -915 1.67% 30,279,375
2016-02-01 2016-01-28 187.059 165,480 +92 1.65% 30,954,590
2016-01-25 2016-01-21 185.965 165,388 -640 1.65% 30,756,460
2016-01-22 2016-01-20 187.059 166,028 +183 1.65% 31,057,099
2016-01-19 2016-01-15 190.341 165,845 -92 1.65% 31,567,128
2016-01-15 2016-01-13 192.748 165,937 -91 1.65% 31,983,985
2016-01-13 2016-01-11 190.341 166,028 -183 1.65% 31,601,960
2016-01-12 2016-01-08 192.967 166,211 +183 1.65% 32,073,162
2016-01-11 2016-01-07 192.529 166,028 +457 1.65% 31,965,201
2016-01-07 2016-01-05 197.342 165,571 -1,828 1.65% 32,674,146
2016-01-06 2016-01-04 197.123 167,399 +365 1.66% 32,998,263
2016-01-05 2015-12-31 198.874 167,034 -822 1.66% 33,218,667
2016-01-04 2015-12-29 193.404 167,856 +137 1.67% 32,464,040
2015-12-30 2015-12-28 194.717 167,719 -1,463 1.67% 32,657,708
2015-12-29 2015-12-24 194.717 169,182 -183 1.68% 32,942,579
2015-12-23 2015-12-21 192.529 169,365 -9 1.68% 32,607,670
2015-12-22 2015-12-18 192.529 169,374 -457 1.68% 32,609,403
2015-12-11 2015-12-09 192.310 169,831 +183 1.68% 32,660,233
2015-12-09 2015-12-07 193.623 169,648 -549 1.67% 32,847,736
2015-12-08 2015-12-04 193.185 170,197 +275 1.68% 32,879,563
2015-12-04 2015-12-02 193.185 169,922 -46 1.67% 32,826,437
2015-12-03 2015-12-01 192.529 169,968 +366 1.68% 32,723,765
2015-12-01 2015-11-27 192.748 169,602 +182 1.67% 32,690,406
2015-11-25 2015-11-23 198.217 169,420 +640 1.67% 33,581,981
2015-11-24 2015-11-20 198.436 168,780 +92 1.66% 33,492,048
2015-11-23 2015-11-19 194.060 168,688 +640 1.66% 32,735,670
2015-11-16 2015-11-12 196.686 168,048 +91 1.65% 33,052,664
2015-11-13 2015-11-11 196.030 167,957 +183 1.65% 32,924,527
2015-11-12 2015-11-10 192.529 167,774 +228 1.65% 32,301,357
2015-11-11 2015-11-09 192.967 167,546 -365 1.65% 32,330,772
2015-11-06 2015-11-04 192.529 167,911 -1,097 1.65% 32,327,733
2015-11-03 2015-10-30 194.279 169,008 +274 1.66% 32,834,746
2015-10-30 2015-10-28 193.623 168,734 -137 1.66% 32,670,765
2015-10-29 2015-10-27 195.373 168,871 -960 1.66% 32,992,860
2015-10-28 2015-10-26 190.997 169,831 -91 1.67% 32,437,296
2015-10-27 2015-10-23 192.529 169,922 -183 1.67% 32,714,909
2015-10-26 2015-10-22 190.997 170,105 -92 1.67% 32,489,629
2015-10-22 2015-10-19 186.184 170,197 +14 1.67% 31,688,005
2015-10-20 2015-10-16 187.059 170,183 +183 1.67% 31,834,331
2015-10-14 2015-10-12 187.716 170,000 +91 1.67% 31,911,678
2015-10-13 2015-10-09 186.184 169,909 +92 1.66% 31,634,384
2015-10-08 2015-10-06 182.684 169,817 -183 1.66% 31,022,806
2015-10-07 2015-10-05 182.684 170,000 +274 1.66% 31,056,237
2015-10-06 2015-10-02 181.590 169,726 +183 1.66% 30,820,516
2015-10-05 2015-09-30 175.901 169,543 -457 1.66% 29,822,864
2015-09-30 2015-09-25 178.308 170,000 +274 1.66% 30,312,375
2015-09-29 2015-09-24 177.652 169,726 +457 1.66% 30,152,119
2015-09-24 2015-09-22 179.402 169,269 +457 1.64% 30,367,197
2015-09-21 2015-09-17 175.026 168,812 -640 1.64% 29,546,547
2015-09-11 2015-09-09 183.726 169,452 +934 1.64% 31,132,818
2015-09-09 2015-09-07 177.102 168,518 +452 1.65% 29,844,827
2015-09-07 2015-09-02 174.893 168,066 -452 1.65% 29,393,645
2015-09-02 2015-08-31 188.364 168,518 -1,268 1.65% 31,742,690
2015-08-31 2015-08-27 187.039 169,786 +271 1.66% 31,756,578
2015-08-28 2015-08-26 184.168 169,515 +906 1.66% 31,219,259
2015-08-27 2015-08-25 180.414 168,609 +543 1.65% 30,419,440
2015-08-26 2015-08-24 182.181 168,066 -543 1.65% 30,618,381
2015-08-25 2015-08-21 194.989 168,609 -181 1.65% 32,876,824
2015-08-24 2015-08-20 199.405 168,790 +362 1.65% 33,657,579
2015-08-21 2015-08-19 202.717 168,428 -272 1.65% 34,143,291
2015-08-19 2015-08-17 203.159 168,700 -140 1.65% 34,272,936
2015-08-17 2015-08-13 203.601 168,840 -91 1.65% 34,375,947
2015-08-11 2015-08-07 205.809 168,931 -588 1.65% 34,767,517
2015-08-10 2015-08-06 207.576 169,519 +724 1.66% 35,188,005
2015-08-03 2015-07-30 198.743 168,795 -181 1.65% 33,546,753
2015-07-31 2015-07-29 195.872 168,976 +91 1.65% 33,097,642
2015-07-30 2015-07-28 196.093 168,885 -227 1.65% 33,117,111
2015-07-24 2015-07-22 202.717 169,112 +91 1.66% 34,281,950
2015-07-20 2015-07-16 195.872 169,021 -91 1.64% 33,106,456
2015-07-17 2015-07-15 196.534 169,112 -181 1.65% 33,236,313
2015-07-14 2015-07-10 188.143 169,293 -498 1.64% 31,851,288
2015-07-13 2015-07-09 183.285 169,791 -725 1.65% 31,120,113
2015-07-10 2015-07-08 172.244 170,516 -588 1.66% 29,370,284
2015-07-09 2015-07-07 181.077 171,104 +453 1.66% 30,982,925
2015-07-08 2015-07-06 187.701 170,651 -815 1.66% 32,031,418
2015-07-06 2015-07-02 202.276 171,466 -182 1.67% 34,683,418
2015-07-02 2015-06-29 210.888 171,648 -815 1.67% 36,198,496
2015-06-30 2015-06-26 214.642 172,463 +770 1.67% 37,017,800
2015-06-29 2015-06-25 214.200 171,693 -45 1.67% 36,776,698
2015-06-25 2015-06-23 210.888 171,738 -91 1.67% 36,217,476
2015-06-24 2015-06-22 213.096 171,829 +2,083 1.67% 36,616,108
2015-06-23 2015-06-19 211.550 169,746 -453 1.65% 35,909,839
2015-06-22 2015-06-18 205.367 170,199 +363 1.65% 34,953,314
2015-06-17 2015-06-15 204.263 169,836 -91 1.65% 34,691,245
2015-06-12 2015-06-10 205.147 169,927 +91 1.65% 34,859,930
2015-06-11 2015-06-09 200.730 169,836 -453 1.65% 34,091,181
2015-06-10 2015-06-08 206.913 170,289 -679 1.65% 35,235,026
2015-06-09 2015-06-05 213.317 170,968 +525 1.66% 36,470,386
2015-06-08 2015-06-04 215.084 170,443 -924 1.66% 36,659,499
2015-06-05 2015-06-03 216.850 171,367 -199 1.66% 37,160,974
2015-06-04 2015-06-02 216.409 171,566 +815 1.67% 37,128,355
2015-06-03 2015-06-01 215.967 170,751 -906 1.66% 36,876,570
2015-06-02 2015-05-29 213.538 171,657 -181 1.67% 36,655,268
2015-06-01 2015-05-28 214.200 171,838 +544 1.67% 36,807,757
2015-05-29 2015-05-27 216.188 171,294 -634 1.66% 37,031,666
2015-05-28 2015-05-26 215.967 171,928 +181 1.67% 37,130,763
2015-05-27 2015-05-22 213.538 171,747 +634 1.67% 36,674,486
2015-05-26 2015-05-21 214.200 171,113 +815 1.66% 36,652,461
2015-05-22 2015-05-20 215.967 170,298 +1,132 1.65% 36,778,737
2015-05-21 2015-05-19 215.967 169,166 +91 1.64% 36,534,262
2015-05-20 2015-05-18 214.200 169,075 +163 1.64% 36,215,921
2015-05-19 2015-05-15 215.525 168,912 -91 1.64% 36,404,806
2015-05-18 2015-05-14 214.200 169,003 -1,802 1.64% 36,200,499
2015-05-15 2015-05-13 210.005 170,805 +2,083 1.66% 35,869,845
2015-05-14 2015-05-12 210.005 168,722 +905 1.64% 35,432,405
2015-05-12 2015-05-08 202.938 167,817 +453 1.63% 34,056,489
2015-05-11 2015-05-07 200.730 167,364 -485 1.63% 33,594,976
2015-05-08 2015-05-06 201.392 167,849 -45 1.63% 33,803,526
2015-05-07 2015-05-05 200.730 167,894 +181 1.63% 33,701,363
2015-05-06 2015-05-04 204.705 167,713 +2,717 1.63% 34,331,665
2015-05-05 2015-04-30 202.938 164,996 -2,355 1.60% 33,484,000
2015-05-04 2015-04-29 197.859 167,351 -1,177 1.63% 33,111,948
2015-04-30 2015-04-28 194.326 168,528 -634 1.64% 32,749,385
2015-04-29 2015-04-27 192.339 169,162 -136 1.64% 32,536,390
2015-04-27 2015-04-23 190.793 169,298 -363 1.64% 32,300,852
2015-04-24 2015-04-22 190.793 169,661 -1,449 1.65% 32,370,110
2015-04-23 2015-04-21 190.572 171,110 -1,358 1.66% 32,608,783
2015-04-22 2015-04-20 189.689 172,468 -634 1.67% 32,715,239
2015-04-21 2015-04-17 192.559 173,102 +380 1.68% 33,332,430
2015-04-20 2015-04-16 190.130 172,722 +154 1.67% 32,839,703
2015-04-17 2015-04-15 191.235 172,568 -435 1.67% 33,000,959
2015-04-16 2015-04-14 202.139 173,003 +182 1.68% 34,970,625
2015-04-15 2015-04-13 203.050 172,821 +2,549 1.67% 35,091,373
2015-04-14 2015-04-10 196.214 170,272 +264 1.70% 33,409,697
2015-04-13 2015-04-09 194.163 170,008 +237 1.70% 33,009,207
2015-04-10 2015-04-08 190.744 169,771 +2,018 1.70% 32,382,853
2015-04-09 2015-04-02 190.516 167,753 +263 1.68% 31,959,702
2015-04-08 2015-04-01 188.693 167,490 -447 1.67% 31,604,241
2015-04-02 2015-03-31 180.261 167,937 +175 1.68% 30,272,551
2015-04-01 2015-03-30 179.806 167,762 -877 1.68% 30,164,542
2015-03-30 2015-03-26 179.806 168,639 -18 1.69% 30,322,232
2015-03-27 2015-03-25 182.768 168,657 -175 1.69% 30,825,128
2015-03-26 2015-03-24 177.755 168,832 -351 1.69% 30,010,658
2015-03-25 2015-03-23 178.438 169,183 -264 1.69% 30,188,715
2015-03-19 2015-03-17 171.829 169,447 +88 1.69% 29,115,977
2015-03-18 2015-03-16 172.513 169,359 -88 1.69% 29,216,642
2015-03-17 2015-03-13 175.704 169,447 +351 1.69% 29,772,438
2015-03-13 2015-03-11 179.806 169,096 -175 1.69% 30,404,403
2015-03-12 2015-03-10 182.312 169,271 -527 1.69% 30,860,197
2015-03-11 2015-03-09 184.135 169,798 +176 1.70% 31,265,838
2015-03-09 2015-03-05 184.591 169,622 -1,053 1.70% 31,310,741
2015-03-05 2015-03-03 185.047 170,675 -264 1.71% 31,582,906
2015-03-04 2015-03-02 184.591 170,939 -526 1.71% 31,553,847
2015-03-03 2015-02-27 190.289 171,465 -176 1.71% 32,627,823
2015-02-25 2015-02-23 181.401 171,641 -88 1.72% 31,135,816
2015-02-23 2015-02-16 179.806 171,729 -526 1.72% 30,877,831
2015-02-16 2015-02-12 179.122 172,255 -351 1.72% 30,854,643
2015-02-13 2015-02-11 177.755 172,606 -176 1.73% 30,681,503
2015-02-09 2015-02-05 177.755 172,782 -61 1.73% 30,712,788
2015-02-06 2015-02-04 177.755 172,843 +351 1.73% 30,723,631
2015-02-05 2015-02-03 177.755 172,492 +88 1.72% 30,661,239
2015-02-04 2015-02-02 176.615 172,404 -88 1.72% 30,449,151
2015-02-03 2015-01-30 171.829 172,492 -439 1.72% 29,639,198
2015-01-30 2015-01-28 167.272 172,931 -53 1.73% 28,926,445
2015-01-27 2015-01-23 165.448 172,984 -351 1.73% 28,619,939
2015-01-26 2015-01-22 164.765 173,335 +527 1.73% 28,559,507
2015-01-22 2015-01-20 167.727 172,808 +439 1.73% 28,984,633
2015-01-19 2015-01-15 168.639 172,369 +175 1.72% 29,068,125
2015-01-12 2015-01-08 176.615 172,194 +527 1.72% 30,412,062
2015-01-07 2015-01-05 166.360 171,667 -702 1.71% 28,558,528
2015-01-05 2014-12-31 160.891 172,369 -439 1.72% 27,732,563
2015-01-02 2014-12-29 162.942 172,808 -88 1.73% 28,157,626
2014-12-30 2014-12-24 162.714 172,896 -88 1.73% 28,132,563
2014-12-29 2014-12-22 161.119 172,984 -2,983 1.73% 27,870,932
2014-12-23 2014-12-19 164.765 175,967 -176 1.76% 28,993,168
2014-12-22 2014-12-18 165.904 176,143 -175 1.76% 29,222,873
2014-12-19 2014-12-17 168.867 176,318 -790 1.76% 29,774,262
2014-12-17 2014-12-15 172.513 177,108 +263 1.77% 30,553,446
2014-12-12 2014-12-10 171.146 176,845 -88 1.77% 30,266,267
2014-12-11 2014-12-09 175.476 176,933 -88 1.77% 31,047,434
2014-12-10 2014-12-08 177.527 177,021 -2,896 1.77% 31,425,948
2014-12-09 2014-12-05 178.210 179,917 -351 1.80% 32,063,070
2014-12-08 2014-12-04 176.159 180,268 +176 1.80% 31,755,889
2014-12-05 2014-12-03 183.680 180,092 -439 1.80% 33,079,246
2014-12-03 2014-12-01 185.959 180,531 -88 1.80% 33,571,295
2014-12-02 2014-11-28 187.554 180,619 -175 1.80% 33,875,788
2014-12-01 2014-11-27 187.098 180,794 -88 1.80% 33,826,208
2014-11-28 2014-11-26 187.554 180,882 -88 1.81% 33,925,115
2014-11-26 2014-11-24 188.010 180,970 -175 1.80% 34,024,103
2014-11-24 2014-11-20 187.782 181,145 -88 1.81% 34,015,723
2014-11-19 2014-11-17 188.465 181,233 -88 1.81% 34,156,152
2014-11-18 2014-11-14 187.554 181,321 -88 1.81% 34,007,451
2014-11-17 2014-11-13 188.010 181,409 -87 1.81% 34,106,639
2014-11-13 2014-11-11 188.921 181,496 -264 1.81% 34,288,440
2014-11-12 2014-11-10 186.870 181,760 -526 1.81% 33,965,523
2014-11-11 2014-11-07 184.819 182,286 -88 1.82% 33,689,946
2014-11-07 2014-11-05 184.363 182,374 -439 1.82% 33,623,087
2014-11-06 2014-11-04 185.047 182,813 +22 1.82% 33,829,007
2014-11-05 2014-11-03 188.465 182,791 -175 1.82% 34,449,781
2014-10-31 2014-10-29 186.187 182,966 -88 1.82% 34,065,800
2014-10-29 2014-10-27 188.238 183,054 +351 1.82% 34,457,631
2014-10-28 2014-10-24 188.693 182,703 +88 1.82% 34,474,832
2014-10-27 2014-10-23 181.857 182,615 +351 1.82% 33,209,741
2014-10-22 2014-10-20 169.551 182,264 -176 1.82% 30,902,953
2014-10-20 2014-10-16 168.867 182,440 -88 1.82% 30,808,065
2014-10-17 2014-10-15 170.462 182,528 -263 1.82% 31,114,100
2014-10-16 2014-10-14 169.095 182,791 -351 1.82% 30,908,993
2014-10-10 2014-10-08 174.792 183,142 -351 1.82% 32,011,753
2014-10-08 2014-10-06 177.982 183,493 +88 1.83% 32,658,533
2014-10-07 2014-10-03 171.829 183,405 +877 1.83% 31,514,372
2014-10-06 2014-09-30 167.499 182,528 -1,843 1.82% 30,573,346
2014-10-03 2014-09-29 176.387 184,371 +176 1.84% 32,520,687
2014-09-30 2014-09-26 184.363 184,195 -176 1.83% 33,958,813
2014-09-25 2014-09-23 185.047 184,371 +351 1.84% 34,117,310
2014-09-19 2014-09-17 191.594 184,020 +1,953 1.83% 35,257,077
2014-09-18 2014-09-16 190.674 182,067 -452 1.83% 34,715,390
2014-09-17 2014-09-15 194.584 182,519 +434 1.83% 35,515,237
2014-09-16 2014-09-12 193.894 182,085 +261 1.83% 35,305,147
2014-09-15 2014-09-11 192.054 181,824 -261 1.83% 34,919,978
2014-09-12 2014-09-10 191.824 182,085 +174 1.83% 34,928,224
2014-09-11 2014-09-08 195.274 181,911 +435 1.83% 35,522,451
2014-09-08 2014-09-04 192.744 181,476 -435 1.82% 34,978,364
2014-09-05 2014-09-03 195.964 181,911 +4,261 1.83% 35,647,972
2014-09-04 2014-09-02 204.704 177,650 -696 1.79% 36,365,662
2014-09-02 2014-08-29 210.914 178,346 +261 1.79% 37,615,686
2014-08-29 2014-08-27 209.994 178,085 -782 1.79% 37,396,796
2014-08-28 2014-08-26 208.614 178,867 +260 1.80% 37,314,170
2014-08-27 2014-08-25 211.604 178,607 +174 1.80% 37,793,976
2014-08-25 2014-08-21 213.904 178,433 -347 1.79% 38,167,561
2014-08-21 2014-08-19 210.914 178,780 +173 1.80% 37,707,223
2014-08-19 2014-08-15 214.134 178,607 +348 1.80% 38,245,860
2014-08-15 2014-08-13 216.434 178,259 +87 1.79% 38,581,345
2014-08-14 2014-08-12 216.204 178,172 +261 1.79% 38,521,535
2014-08-13 2014-08-11 214.594 177,911 -1,130 1.79% 38,178,664
2014-08-12 2014-08-08 218.734 179,041 +174 1.80% 39,162,399
2014-08-11 2014-08-07 220.804 178,867 +4,695 1.80% 39,494,601
2014-08-08 2014-08-06 224.254 174,172 +200 1.75% 39,058,830
2014-08-07 2014-08-05 225.404 173,972 -1,348 1.75% 39,214,051
2014-08-04 2014-07-31 224.944 175,320 +1,653 1.76% 39,437,247
2014-08-01 2014-07-30 223.104 173,667 +173 1.75% 38,745,861
2014-07-30 2014-07-28 222.414 173,494 -347 1.74% 38,587,551
2014-07-29 2014-07-25 218.734 173,841 +608 1.75% 38,024,981
2014-07-28 2014-07-24 221.954 173,233 -17 1.74% 38,449,812
2014-07-25 2014-07-23 222.874 173,250 +22 1.74% 38,612,978
2014-07-24 2014-07-22 217.814 173,228 -457 1.74% 37,731,524
2014-07-21 2014-07-17 220.344 173,685 -43 1.75% 38,270,497
2014-07-18 2014-07-16 219.884 173,728 +261 1.75% 38,200,055
2014-07-17 2014-07-15 218.044 173,467 +347 1.74% 37,823,480
2014-07-16 2014-07-14 215.054 173,120 +174 1.74% 37,230,180
2014-07-08 2014-07-04 222.644 172,946 +609 1.74% 38,505,446
2014-07-07 2014-07-03 222.184 172,337 +189 1.73% 38,290,579
2014-07-03 2014-06-30 224.714 172,148 -521 1.73% 38,684,129
2014-06-30 2014-06-26 225.404 172,669 -1 1.74% 38,920,349
2014-06-27 2014-06-25 223.564 172,670 -435 1.74% 38,602,856
2014-06-25 2014-06-23 224.254 173,105 -43 1.74% 38,819,551
2014-06-24 2014-06-20 224.254 173,148 +174 1.74% 38,829,194
2014-06-19 2014-06-17 224.484 172,974 +347 1.74% 38,829,958
2014-06-16 2014-06-12 230.464 172,627 +155 1.74% 39,784,392
2014-06-12 2014-06-10 235.065 172,472 -87 1.73% 40,542,056
2014-06-11 2014-06-09 233.685 172,559 -261 1.73% 40,324,371
2014-06-10 2014-06-06 229.314 172,820 -174 1.74% 39,630,125
2014-06-05 2014-06-03 226.324 172,994 -174 1.74% 39,152,763
2014-06-04 2014-05-30 224.024 173,168 -87 1.74% 38,793,849
2014-05-29 2014-05-27 226.784 173,255 +609 1.74% 39,291,533
2014-05-28 2014-05-26 227.014 172,646 +87 1.74% 39,193,130
2014-05-23 2014-05-21 227.474 172,559 -1,957 1.73% 39,252,759
2014-05-22 2014-05-20 242.678 174,516 +174 1.75% 42,351,257
2014-05-21 2014-05-19 243.160 174,342 +9,528 1.75% 42,392,977
2014-05-20 2014-05-16 244.123 164,814 +415 1.73% 40,234,868
2014-05-16 2014-05-14 241.234 164,399 +166 1.73% 39,658,603
2014-05-14 2014-05-12 236.660 164,233 -1,246 1.73% 38,867,308
2014-05-13 2014-05-09 234.734 165,479 +83 1.74% 38,843,471
2014-05-09 2014-05-07 233.530 165,396 -83 1.74% 38,624,890
2014-05-08 2014-05-05 244.123 165,479 -207 1.74% 40,397,209
2014-05-07 2014-05-02 247.975 165,686 -416 1.74% 41,085,972
2014-05-02 2014-04-29 248.456 166,102 -83 1.75% 41,269,108
2014-04-29 2014-04-25 261.939 166,185 +997 1.75% 43,530,258
2014-04-28 2014-04-24 256.642 165,188 +748 1.74% 42,394,178
2014-04-25 2014-04-23 254.234 164,440 +581 1.73% 41,806,317
2014-04-23 2014-04-17 254.716 163,859 +83 1.71% 41,737,506
2014-04-22 2014-04-16 256.642 163,776 +125 1.71% 42,031,800
2014-04-17 2014-04-15 256.160 163,651 -166 1.71% 41,920,921
2014-04-16 2014-04-14 261.939 163,817 -83 1.71% 42,909,987
2014-04-15 2014-04-11 269.161 163,900 -250 1.71% 44,115,508
2014-04-11 2014-04-09 271.087 164,150 -41 1.71% 44,498,954
2014-04-10 2014-04-08 273.013 164,191 +831 1.71% 44,826,303
2014-04-09 2014-04-07 271.087 163,360 +83 1.70% 44,284,795
2014-04-07 2014-04-03 271.087 163,277 -416 1.70% 44,262,295
2014-04-04 2014-04-02 266.754 163,693 +416 1.71% 43,665,696
2014-04-03 2014-04-01 260.013 163,277 -250 1.70% 42,454,066
2014-04-02 2014-03-31 255.197 163,527 +84 1.70% 41,731,679
2014-04-01 2014-03-28 252.790 163,443 +166 1.70% 41,316,750
2014-03-31 2014-03-27 253.753 163,277 -499 1.70% 41,432,024
2014-03-28 2014-03-26 246.530 163,776 +665 1.71% 40,375,763
2014-03-26 2014-03-24 258.568 163,111 -241 1.70% 42,175,288
2014-03-25 2014-03-21 259.050 163,352 +249 1.70% 42,316,257
2014-03-24 2014-03-20 258.087 163,103 +125 1.70% 42,094,684
2014-03-20 2014-03-18 257.605 162,978 -333 1.70% 41,983,949
2014-03-19 2014-03-17 258.568 163,311 +582 1.70% 42,227,001
2014-03-18 2014-03-14 262.420 162,729 -582 1.70% 42,703,353
2014-03-17 2014-03-13 270.606 163,311 -108 1.70% 44,192,877
2014-03-14 2014-03-12 269.643 163,419 +167 1.70% 44,064,728
2014-03-13 2014-03-11 274.939 163,252 +407 1.70% 44,884,370
2014-03-12 2014-03-10 272.532 162,845 -41 1.70% 44,380,417
2014-03-11 2014-03-07 278.310 162,886 -1,329 1.70% 45,332,755
2014-03-10 2014-03-06 280.717 164,215 -216 1.71% 46,097,980
2014-03-07 2014-03-05 281.680 164,431 -333 1.71% 46,316,964
2014-03-06 2014-03-04 280.717 164,764 +2,160 1.72% 46,252,094
2014-03-05 2014-03-03 281.199 162,604 +1,242 1.69% 45,724,039
2014-03-04 2014-02-28 280.236 161,362 +166 1.68% 45,219,397
2014-03-03 2014-02-27 282.643 161,196 -789 1.68% 45,560,961
2014-02-28 2014-02-26 275.902 161,985 -207 1.69% 44,692,016
2014-02-27 2014-02-25 275.902 162,192 -2,825 1.69% 44,749,127
2014-02-26 2014-02-24 269.643 165,017 +1,495 1.72% 44,495,617
2014-02-25 2014-02-21 266.754 163,522 -124 1.70% 43,620,082
2014-02-24 2014-02-20 258.087 163,646 -1,745 1.71% 42,234,825
2014-02-21 2014-02-19 262.420 165,391 -4,319 1.72% 43,401,915
2014-02-20 2014-02-18 261.939 169,710 -84 1.77% 44,453,591
2014-02-19 2014-02-17 262.420 169,794 -2,159 1.77% 44,557,351
2014-02-18 2014-02-14 269.643 171,953 -582 1.79% 46,365,858
2014-02-17 2014-02-13 269.161 172,535 -166 1.80% 46,439,714
2014-02-14 2014-02-12 271.087 172,701 +540 1.80% 46,817,020
2014-02-13 2014-02-11 265.309 172,161 +41 1.79% 45,675,877
2014-02-11 2014-02-07 257.124 172,120 -415 1.79% 44,256,097
2014-02-10 2014-02-06 256.642 172,535 +166 1.80% 44,279,727
2014-02-07 2014-02-05 257.605 172,369 +332 1.80% 44,403,118
2014-02-06 2014-02-04 255.679 172,037 -332 1.79% 43,986,246
2014-02-05 2014-01-30 257.605 172,369 -997 1.80% 44,403,118
2014-02-04 2014-01-28 255.679 173,366 -83 1.81% 44,326,044
2014-01-29 2014-01-27 252.790 173,449 -457 1.81% 43,846,166
2014-01-28 2014-01-24 255.197 173,906 -332 1.81% 44,380,374
2014-01-27 2014-01-23 260.976 174,238 -665 1.82% 45,471,856
2014-01-24 2014-01-22 250.382 174,903 -332 1.82% 43,792,639
2014-01-23 2014-01-21 250.864 175,235 -872 1.82% 43,960,143
2014-01-22 2014-01-20 257.124 176,107 -499 1.83% 45,281,249
2014-01-21 2014-01-17 256.160 176,606 +997 1.84% 45,239,480
2014-01-20 2014-01-16 245.567 175,609 +1,716 1.83% 43,123,844
2014-01-17 2014-01-15 287.940 173,893 +526 1.81% 50,070,716
2014-01-16 2014-01-14 276.865 173,367 +250 1.80% 47,999,288
2014-01-15 2014-01-13 259.050 173,117 +8 1.80% 44,845,876
2014-01-14 2014-01-10 249.901 173,109 -42 1.80% 43,260,101
2014-01-10 2014-01-08 254.234 173,151 -78 1.80% 44,020,954
2014-01-09 2014-01-07 247.975 173,229 -332 1.80% 42,956,446
2014-01-08 2014-01-06 254.234 173,561 +2,243 1.80% 44,125,190
2014-01-07 2014-01-03 248.456 171,318 +83 1.78% 42,565,057
2014-01-03 2013-12-31 247.975 171,235 +83 1.78% 42,461,984
2013-12-30 2013-12-24 250.864 171,152 -415 1.78% 42,935,865
2013-12-27 2013-12-20 246.049 171,567 -6,231 1.78% 42,213,871
2013-12-23 2013-12-19 251.827 177,798 -415 1.85% 44,774,328
2013-12-20 2013-12-18 247.975 178,213 -415 1.85% 44,192,353
2013-12-18 2013-12-16 244.123 178,628 -416 1.85% 43,607,181
2013-12-17 2013-12-13 243.160 179,044 +2,326 1.85% 43,536,315
2013-12-13 2013-12-11 246.530 176,718 -465 1.83% 43,566,359
2013-12-12 2013-12-10 253.271 177,183 +62 1.83% 44,875,398
2013-12-11 2013-12-09 256.642 177,121 +416 1.83% 45,456,687
2013-12-10 2013-12-06 260.013 176,705 -249 1.83% 45,945,514
2013-12-09 2013-12-05 260.013 176,954 +415 1.83% 46,010,257
2013-12-06 2013-12-04 260.013 176,539 -718 1.82% 45,902,352
2013-12-05 2013-12-03 261.457 177,257 -879 1.83% 46,345,091
2013-12-04 2013-12-02 260.013 178,136 -415 1.84% 46,317,592
2013-12-03 2013-11-29 260.494 178,551 -83 1.85% 46,511,471
2013-12-02 2013-11-28 261.939 178,634 -332 1.85% 46,791,131
2013-11-29 2013-11-27 262.420 178,966 -499 1.85% 46,964,267
2013-11-28 2013-11-26 261.457 179,465 -166 1.85% 46,922,389
2013-11-27 2013-11-25 264.346 179,631 -831 1.86% 47,484,749
2013-11-26 2013-11-22 264.346 180,462 +83 1.87% 47,704,421
2013-11-25 2013-11-21 261.939 180,379 -332 1.86% 47,248,214
2013-11-22 2013-11-20 267.235 180,711 +249 1.87% 48,292,322
2013-11-21 2013-11-19 267.717 180,462 -410 1.87% 48,312,674
2013-11-20 2013-11-18 266.754 180,872 +498 1.87% 48,248,256
2013-11-19 2013-11-15 267.235 180,374 -332 1.86% 48,202,264
2013-11-18 2013-11-14 268.680 180,706 -278 1.87% 48,552,019
2013-11-15 2013-11-13 256.160 180,984 +124 1.87% 46,360,951
2013-11-14 2013-11-12 256.160 180,860 -914 1.87% 46,329,187
2013-11-13 2013-11-11 253.753 181,774 -1,038 1.88% 46,125,692
2013-11-12 2013-11-08 257.124 182,812 -706 1.89% 47,005,262
2013-11-11 2013-11-07 259.531 183,518 -955 1.90% 47,628,615
2013-11-08 2013-11-06 264.346 184,473 -947 1.91% 48,764,713
2013-11-07 2013-11-05 260.013 185,420 -3,033 1.92% 48,211,523
2013-11-06 2013-11-04 258.568 188,453 -348 1.95% 48,727,918
2013-11-05 2013-11-01 251.827 188,801 +253 1.95% 47,545,180
2013-11-04 2013-10-31 234.734 188,548 -1,338 1.95% 44,258,539
2013-11-01 2013-10-30 228.715 189,886 -228 1.96% 43,429,724
2013-10-31 2013-10-29 229.196 190,114 -166 1.96% 43,573,412
2013-10-30 2013-10-28 229.437 190,280 -798 1.97% 43,657,269
2013-10-29 2013-10-25 225.103 191,078 -1,080 1.97% 43,012,315
2013-10-25 2013-10-23 225.585 192,158 -94 1.99% 43,347,952
2013-10-24 2013-10-22 227.992 192,252 -831 1.99% 43,832,008
2013-10-23 2013-10-21 226.548 193,083 -366 2.00% 43,742,559
2013-10-22 2013-10-18 226.066 193,449 -249 2.00% 43,732,329
2013-10-21 2013-10-17 225.826 193,698 -457 2.00% 43,741,986
2013-10-18 2013-10-16 220.529 194,155 +42 2.01% 42,816,836
2013-10-17 2013-10-15 222.696 194,113 -582 2.00% 43,228,173
2013-10-15 2013-10-10 219.566 194,695 -1,744 2.01% 42,748,429
2013-10-11 2013-10-09 218.844 196,439 -1,329 2.02% 42,989,473
2013-10-10 2013-10-08 220.770 197,768 -1,143 2.04% 43,661,221
2013-10-09 2013-10-07 219.807 198,911 +1,495 2.05% 43,722,008
2013-10-08 2013-10-04 214.992 197,416 -1,404 2.03% 42,442,830
2013-10-07 2013-10-03 208.492 198,820 -499 2.05% 41,452,286
2013-10-03 2013-09-30 206.806 199,319 -249 2.05% 41,220,418
2013-10-02 2013-09-27 206.566 199,568 -415 2.06% 41,223,866
2013-09-30 2013-09-26 205.843 199,983 -976 2.06% 41,165,151
2013-09-24 2013-09-19 205.843 200,959 -1,246 2.07% 41,366,054
2013-09-23 2013-09-18 204.158 202,205 -432 2.08% 41,281,766
2013-09-18 2013-09-16 204.639 202,637 -477,379 2.09% 41,467,533
2013-09-17 2013-09-13 204.880 680,016 -415 7.01% 139,321,844
2013-09-16 2013-09-12 207.054 680,431 -2,119 7.01% 140,886,026
2013-09-13 2013-09-11 204.875 682,550 +3,166 7.04% 139,837,144
2013-09-12 2013-09-10 208.749 679,384 +512 7.04% 141,820,918
2013-09-11 2013-09-09 213.108 678,872 -2,171 7.04% 144,673,264
2013-09-10 2013-09-06 203.906 681,043 -149 7.06% 138,868,689
2013-09-09 2013-09-05 203.906 681,192 -41 7.06% 138,899,071
2013-09-06 2013-09-04 203.422 681,233 +595 7.03% 138,577,485
2013-09-05 2013-09-03 203.422 680,638 +3,468 7.02% 138,456,449
2013-09-04 2013-09-02 201.969 677,170 -1,941 6.98% 136,767,048
2013-09-03 2013-08-30 194.219 679,111 -9,414 7.00% 131,896,371
2013-09-02 2013-08-29 192.524 688,525 -7,020 7.10% 132,557,576
2013-08-30 2013-08-28 196.883 695,545 +322 7.17% 136,940,999
2013-08-29 2013-08-27 198.094 695,223 -25 7.17% 137,719,408
2013-08-28 2013-08-26 199.305 695,248 -165 7.17% 138,566,196
2013-08-26 2013-08-22 201.000 695,413 -2,726 7.17% 139,777,932
2013-08-23 2013-08-21 195.188 698,139 -702 7.20% 136,268,242
2013-08-22 2013-08-20 195.188 698,841 -413 7.21% 136,405,264
2013-08-21 2013-08-19 197.610 699,254 -1,073 7.21% 138,179,250
2013-08-20 2013-08-16 198.578 700,327 -991 7.22% 139,069,673
2013-08-19 2013-08-15 200.516 701,318 +2,147 7.23% 140,625,162
2013-08-16 2013-08-13 202.937 699,171 -1,363 7.21% 141,887,827
2013-08-15 2013-08-12 205.843 700,534 -2,312 7.23% 144,200,198
2013-08-13 2013-08-09 205.601 702,846 -207 7.25% 144,505,900
2013-08-12 2013-08-08 202.211 703,053 -1,197 7.25% 142,164,857
2013-08-09 2013-08-07 203.422 704,250 -1,074 7.26% 143,259,639
2013-08-08 2013-08-06 198.820 705,324 -247 7.27% 140,232,776
2013-08-07 2013-08-05 196.641 705,571 -1,074 7.28% 138,744,081
2013-08-06 2013-08-02 195.672 706,645 -619 7.29% 138,270,764
2013-08-05 2013-08-01 198.578 707,264 -1,520 7.29% 140,447,210
2013-08-01 2013-07-30 192.766 708,784 -350 7.31% 136,629,565
2013-07-31 2013-07-29 194.461 709,134 -165 7.31% 137,899,143
2013-07-30 2013-07-26 190.829 709,299 -289 7.31% 135,354,680
2013-07-29 2013-07-25 191.555 709,588 -331 7.31% 135,925,349
2013-07-26 2013-07-24 193.250 709,919 -644 7.32% 137,192,194
2013-07-25 2013-07-23 193.493 710,563 -2,073 7.32% 137,488,724
2013-07-23 2013-07-19 176.783 712,636 +413 7.34% 125,981,951
2013-07-22 2013-07-18 181.384 712,223 +83 7.34% 129,186,022
2013-07-18 2013-07-16 184.532 712,140 -493 7.34% 131,412,919
2013-07-17 2013-07-15 185.501 712,633 -4,790 7.34% 132,194,203
2013-07-16 2013-07-12 184.290 717,423 +83 7.39% 132,214,067
2013-07-15 2013-07-11 183.079 717,340 +413 7.39% 131,330,185
2013-07-12 2013-07-10 185.743 716,927 +248 7.39% 133,164,362
2013-07-11 2013-07-09 186.470 716,679 +247 7.39% 133,638,969
2013-07-09 2013-07-05 190.829 716,432 +83 7.38% 136,715,862
2013-07-08 2013-07-04 192.040 716,349 -2,643 7.38% 137,567,409
2013-07-05 2013-07-03 183.079 718,992 -16 7.41% 131,632,632
2013-07-04 2013-07-02 185.743 719,008 -166 7.41% 133,550,894
2013-07-03 2013-06-28 186.712 719,174 -660 7.40% 134,278,372
2013-07-02 2013-06-27 181.626 719,834 +125 7.41% 130,740,858
2013-06-28 2013-06-26 177.994 719,709 -660 7.41% 128,103,792
2013-06-27 2013-06-25 173.393 720,369 -752 7.42% 124,906,704
2013-06-26 2013-06-24 170.729 721,121 -578 7.42% 123,116,135
2013-06-25 2013-06-21 185.743 721,699 -165 7.43% 134,050,729
2013-06-24 2013-06-20 188.165 721,864 -331 7.43% 135,829,504
2013-06-21 2013-06-19 189.376 722,195 -165 7.43% 136,766,251
2013-06-20 2013-06-18 191.797 722,360 +42 7.44% 138,546,827
2013-06-19 2013-06-17 188.891 722,318 -331 7.44% 136,439,699
2013-06-18 2013-06-14 188.407 722,649 +165 7.44% 136,152,216
2013-06-17 2013-06-13 185.259 722,484 -991 7.44% 133,846,611
2013-06-14 2013-06-11 187.438 723,475 -826 7.45% 135,607,029
2013-06-13 2013-06-10 192.766 724,301 -6,524 7.46% 139,620,717
2013-06-11 2013-06-07 191.071 730,825 -4,749 7.52% 139,639,444
2013-06-10 2013-06-06 203.422 735,574 +5,938 7.57% 149,631,617
2013-06-07 2013-06-05 190.102 729,636 +6,066 7.51% 138,705,481
2013-06-06 2013-06-04 179.689 723,570 -8,152 7.45% 130,017,607
2013-06-03 2013-05-30 159.347 731,722 -19,243 7.53% 116,597,629
2013-05-31 2013-05-29 156.683 750,965 -1,073 7.73% 117,663,480
2013-05-29 2013-05-27 156.441 752,038 -2,726 7.74% 117,649,481
2013-05-28 2013-05-24 155.472 754,764 +413 7.77% 117,344,818
2013-05-27 2013-05-23 154.988 754,351 -82 7.77% 116,915,248
2013-05-23 2013-05-21 155.714 754,433 -83 7.77% 117,476,057
2013-05-22 2013-05-20 157.410 754,516 -2,081 7.77% 118,768,022
2013-05-21 2013-05-16 157.410 756,597 +413 7.79% 119,095,591
2013-05-20 2013-05-15 159.831 756,184 +115 7.78% 120,861,820
2013-05-16 2013-05-14 155.472 756,069 -1,238 7.78% 117,547,710
2013-05-14 2013-05-10 155.714 757,307 -496 7.78% 117,923,580
2013-05-13 2013-05-09 153.777 757,803 +1,652 7.79% 116,532,686
2013-05-10 2013-05-08 157.410 756,151 -83 7.77% 119,025,386
2013-05-09 2013-05-07 156.925 756,234 -57 7.77% 118,672,179
2013-05-08 2013-05-06 156.925 756,291 -15,758 7.77% 118,681,124
2013-05-07 2013-05-03 157.410 772,049 -3,221 7.92% 121,527,883
2013-05-03 2013-04-30 157.410 775,270 -2,402 7.96% 122,034,899
2013-05-02 2013-04-29 155.472 777,672 +83 7.98% 120,906,376
2013-04-30 2013-04-26 157.410 777,589 -83 7.98% 122,399,932
2013-04-25 2013-04-23 152.082 777,672 -3,881 7.98% 118,269,788
2013-04-24 2013-04-22 151.598 781,553 -3,964 8.02% 118,481,482
2013-04-22 2013-04-18 152.566 785,517 -83 8.06% 119,843,325
2013-04-19 2013-04-17 148.934 785,600 -611 8.06% 117,002,274
2013-04-18 2013-04-16 150.387 786,211 -1,404 8.07% 118,235,646
2013-04-16 2013-04-12 154.309 787,615 +6,834 8.08% 121,536,203
2013-04-15 2013-04-11 154.309 780,781 -246 8.08% 120,481,654
2013-04-12 2013-04-10 154.797 781,027 -82 8.08% 120,901,005
2013-04-11 2013-04-09 153.821 781,109 +410 8.08% 120,150,836
2013-04-10 2013-04-08 153.821 780,699 -656 8.06% 120,087,770
2013-04-09 2013-04-05 152.356 781,355 -41 8.07% 119,044,022
2013-04-08 2013-04-03 163.343 781,396 +574 8.07% 127,635,625
2013-04-05 2013-04-02 160.657 780,822 -243 8.06% 125,444,765
2013-04-03 2013-03-28 170.912 781,065 -409 8.07% 133,493,409
2013-03-28 2013-03-26 170.912 781,474 -410 8.07% 133,563,312
2013-03-27 2013-03-25 170.912 781,884 -82 8.08% 133,633,386
2013-03-26 2013-03-22 169.447 781,966 +164 8.08% 132,501,852
2013-03-22 2013-03-20 169.447 781,802 -4,633 8.07% 132,474,062
2013-03-21 2013-03-19 167.982 786,435 -82 8.12% 132,107,015
2013-03-20 2013-03-18 166.761 786,517 -442 8.12% 131,160,609
2013-03-19 2013-03-15 170.424 786,959 -1,516 8.13% 134,116,477
2013-03-15 2013-03-13 163.343 788,475 +410 8.14% 128,791,930
2013-03-13 2013-03-11 166.273 788,065 -164 8.14% 131,033,928
2013-03-11 2013-03-07 167.738 788,229 -205 8.14% 132,215,921
2013-03-08 2013-03-06 167.982 788,434 +197 8.14% 132,442,811
2013-03-07 2013-03-05 169.447 788,237 +655 8.14% 133,564,454
2013-03-06 2013-03-04 169.203 787,582 -7,638 8.13% 133,261,171
2013-03-05 2013-03-01 160.901 795,220 +24 8.21% 127,952,070
2013-03-04 2013-02-28 163.099 795,196 -114 8.21% 129,695,604
2013-03-01 2013-02-27 159.925 795,310 +245 8.21% 127,189,819
2013-02-28 2013-02-26 160.413 795,065 -163 8.21% 127,538,884
2013-02-26 2013-02-22 168.470 795,228 +245 8.21% 133,972,407
2013-02-25 2013-02-21 171.645 794,983 -1,441 8.21% 136,454,472
2013-02-22 2013-02-20 172.133 796,424 -3,605 8.23% 137,090,722
2013-02-21 2013-02-19 166.761 800,029 -861 8.26% 133,413,888
2013-02-19 2013-02-15 166.761 800,890 +82 8.26% 133,557,469
2013-02-15 2013-02-08 166.761 800,808 -737 8.26% 133,543,795
2013-02-14 2013-02-07 167.250 801,545 +82 8.26% 134,058,109
2013-02-08 2013-02-06 168.226 801,463 -819 8.26% 134,827,135
2013-02-07 2013-02-05 166.029 802,282 +204 8.27% 133,201,946
2013-02-06 2013-02-04 167.982 802,078 +41 8.27% 134,734,759
2013-02-05 2013-02-01 164.808 802,037 +123 8.27% 132,182,142
2013-02-04 2013-01-31 162.611 801,914 -573 8.26% 130,399,712
2013-01-31 2013-01-29 164.076 802,487 -828 8.27% 131,668,499
2013-01-30 2013-01-28 162.855 803,315 -1,433 8.28% 130,823,667
2013-01-29 2013-01-25 154.309 804,748 +573 8.29% 124,179,982
2013-01-25 2013-01-23 161.146 804,175 -61 8.29% 129,589,290
2013-01-24 2013-01-22 160.169 804,236 -410 8.29% 128,813,671
2013-01-23 2013-01-21 158.460 804,646 +492 8.29% 127,504,103
2013-01-22 2013-01-18 159.681 804,154 -2,449 8.29% 128,407,852
2013-01-18 2013-01-16 157.239 806,603 +245 8.31% 126,829,508
2013-01-17 2013-01-15 161.146 806,358 +41 8.31% 129,941,071
2013-01-16 2013-01-14 161.390 806,317 -360 8.31% 130,131,334
2013-01-15 2013-01-11 157.972 806,677 +491 8.31% 127,432,019
2013-01-14 2013-01-10 160.657 806,186 -589 8.31% 129,519,677
2013-01-11 2013-01-09 161.146 806,775 -3,351 8.31% 130,008,269
2013-01-10 2013-01-08 156.507 810,126 +410 8.35% 126,790,060
2013-01-09 2013-01-07 153.821 809,716 -1,081 8.34% 124,551,189
2013-01-08 2013-01-04 145.031 810,797 -246 8.35% 117,590,757
2013-01-07 2013-01-03 147.473 811,043 -410 8.36% 119,606,677
2013-01-04 2013-01-02 146.984 811,453 -655 8.36% 119,270,892
2013-01-03 2012-12-31 143.810 812,108 -418 8.37% 116,789,471
2013-01-02 2012-12-27 145.764 812,526 +492 8.37% 118,436,675
2012-12-28 2012-12-24 146.496 812,034 -1,557 8.37% 118,959,758
2012-12-27 2012-12-20 146.984 813,591 +1,065 8.38% 119,585,145
2012-12-21 2012-12-19 147.473 812,526 -409 8.37% 119,825,379
2012-12-20 2012-12-18 147.473 812,935 +901 8.38% 119,885,696
2012-12-19 2012-12-17 146.496 812,034 -90 8.37% 118,959,758
2012-12-18 2012-12-14 147.717 812,124 -475 8.37% 119,964,384
2012-12-17 2012-12-13 145.519 812,599 -410 8.37% 118,248,911
2012-12-14 2012-12-12 144.054 813,009 -197 8.38% 117,117,548
2012-12-13 2012-12-11 142.834 813,206 -41 8.38% 116,153,165
2012-12-12 2012-12-10 145.519 813,247 +369 8.38% 118,343,208
2012-12-11 2012-12-07 146.740 812,878 -696 8.37% 119,281,873
2012-12-10 2012-12-06 143.566 813,574 -475 8.38% 116,801,654
2012-12-07 2012-12-05 144.299 814,049 +409 8.39% 117,466,123
2012-12-06 2012-12-04 139.415 813,640 -2,211 8.38% 113,433,937
2012-12-05 2012-12-03 140.392 815,851 +1,556 8.41% 114,538,978
2012-12-04 2012-11-30 144.543 814,295 -1,720 8.39% 117,700,439
2012-12-03 2012-11-29 144.543 816,015 +1,228 8.41% 117,949,052
2012-11-30 2012-11-28 146.984 814,787 -6,127 8.39% 119,760,938
2012-11-29 2012-11-27 129.893 820,914 +205 8.46% 106,631,103
2012-11-28 2012-11-26 126.963 820,709 -2,539 8.46% 104,199,863
2012-11-27 2012-11-23 123.057 823,248 -2,990 8.48% 101,306,154
2012-11-26 2012-11-22 119.150 826,238 -41 8.51% 98,446,344
2012-11-23 2012-11-21 119.150 826,279 +328 8.51% 98,451,230
2012-11-22 2012-11-20 119.638 825,951 +1,545 8.51% 98,815,477
2012-11-21 2012-11-19 118.173 824,406 +1,966 8.49% 97,422,913
2012-11-20 2012-11-16 115.244 822,440 +328 8.47% 94,780,900
2012-11-19 2012-11-15 112.558 822,112 +270 8.47% 92,535,105
2012-11-16 2012-11-14 114.023 821,842 +41 8.47% 93,708,680
2012-11-15 2012-11-13 107.919 821,801 -286 8.47% 88,687,731
2012-11-14 2012-11-12 107.919 822,087 -115 8.47% 88,718,595
2012-11-13 2012-11-09 108.651 822,202 +704 8.47% 89,333,253
2012-11-12 2012-11-08 109.140 821,498 +82 8.46% 89,657,916
2012-11-09 2012-11-07 109.140 821,416 +246 8.46% 89,648,967
2012-11-08 2012-11-06 109.872 821,170 +491 8.46% 90,223,609
2012-11-07 2012-11-05 109.140 820,679 -1,146 8.46% 89,568,531
2012-11-05 2012-11-01 109.872 821,825 -1,204 8.47% 90,295,575
2012-11-02 2012-10-31 109.872 823,029 +409 8.48% 90,427,861
2012-11-01 2012-10-30 104.989 822,620 -106 8.48% 86,365,905
2012-10-31 2012-10-29 104.989 822,726 +1,228 8.48% 86,377,034
2012-10-26 2012-10-24 113.290 821,498 +205 8.46% 93,067,725
2012-10-25 2012-10-22 113.534 821,293 -328 8.46% 93,245,028
2012-10-24 2012-10-19 113.534 821,621 -147 8.46% 93,282,267
2012-10-19 2012-10-17 112.802 821,768 -115 8.47% 92,697,028
2012-10-18 2012-10-16 113.046 821,883 -204 8.47% 92,910,671
2012-10-17 2012-10-15 112.802 822,087 -246 8.47% 92,733,011
2012-10-15 2012-10-11 112.069 822,333 -82 8.47% 92,158,418
2012-10-12 2012-10-10 112.069 822,415 -49 8.47% 92,167,608
2012-10-11 2012-10-09 110.849 822,464 +819 8.47% 91,169,035
2012-10-09 2012-10-05 110.849 821,645 -1,720 8.47% 91,078,250
2012-10-08 2012-10-04 109.628 823,365 +82 8.48% 90,263,745
2012-10-05 2012-10-03 109.628 823,283 +860 8.48% 90,254,756
2012-10-03 2012-09-27 108.407 822,423 +41 8.47% 89,156,462
2012-09-27 2012-09-25 109.872 822,382 +819 8.47% 90,356,774
2012-09-26 2012-09-24 110.360 821,563 +860 8.45% 90,667,975
2012-09-25 2012-09-21 110.116 820,703 +442 8.44% 90,372,682
2012-09-24 2012-09-20 108.407 820,261 -696 8.43% 88,922,086
2012-09-21 2012-09-19 107.430 820,957 -164 8.44% 88,195,757
2012-09-20 2012-09-18 104.256 821,121 -696 8.44% 85,607,072
2012-09-19 2012-09-17 108.665 821,817 -1,188 8.45% 89,302,954
2012-09-18 2012-09-14 110.147 823,005 +8,705 8.44% 90,651,576
2012-09-17 2012-09-13 110.147 814,300 +1,498 8.45% 89,692,746
2012-09-14 2012-09-12 109.159 812,802 -1,571 8.43% 88,724,806
2012-09-13 2012-09-11 104.220 814,373 -9,840 8.45% 84,873,839
2012-09-12 2012-09-10 102.491 824,213 -17,314 8.55% 84,474,491
2012-09-11 2012-09-07 97.799 841,527 -3,806 8.73% 82,300,271
2012-09-10 2012-09-06 98.293 845,333 +769 8.77% 83,090,031
2012-09-07 2012-09-05 99.034 844,564 -7,733 8.76% 83,640,181
2012-09-06 2012-09-04 97.799 852,297 -81 8.84% 83,353,564
2012-09-04 2012-08-31 95.823 852,378 +5,830 8.84% 81,677,415
2012-09-03 2012-08-30 93.600 846,548 +5,588 8.78% 79,237,146
2012-08-31 2012-08-29 95.082 840,960 -81 8.73% 79,960,241
2012-08-30 2012-08-28 95.576 841,041 +2,430 8.73% 80,383,361
2012-08-28 2012-08-24 94.588 838,611 +11,013 8.70% 79,322,676
2012-08-27 2012-08-23 93.847 827,598 +6,560 8.59% 77,667,809
2012-08-24 2012-08-22 92.859 821,038 +1,417 8.52% 76,241,096
2012-08-23 2012-08-21 92.119 819,621 +5,044 8.50% 75,502,257
2012-08-22 2012-08-20 90.884 814,577 +1,457 8.45% 74,031,745
2012-08-17 2012-08-15 91.131 813,120 +891 8.44% 74,100,141
2012-08-14 2012-08-10 90.637 812,229 +3,968 8.43% 73,617,757
2012-08-13 2012-08-09 90.637 808,261 +4,859 8.39% 73,258,111
2012-08-09 2012-08-07 90.390 803,402 +2,106 8.34% 72,619,294
2012-08-08 2012-08-06 90.143 801,296 +243 8.31% 72,231,040
2012-08-07 2012-08-03 88.908 801,053 +6,478 8.16% 71,219,969
2012-08-06 2012-08-02 86.438 794,575 +1,215 8.09% 68,681,689
2012-08-03 2012-08-01 85.203 793,360 +6,377 8.08% 67,597,000
2012-08-02 2012-07-31 86.438 786,983 -20 8.01% 68,025,450
2012-08-01 2012-07-30 86.932 787,003 -73 8.01% 68,415,905
2012-07-31 2012-07-27 87.920 787,076 -137 8.02% 69,199,777
2012-07-27 2012-07-25 88.167 787,213 -405 8.02% 69,406,237
2012-07-25 2012-07-23 88.908 787,618 -41 8.02% 70,025,491
2012-07-23 2012-07-19 88.661 787,659 +81 8.02% 69,834,610
2012-07-20 2012-07-18 88.661 787,578 -81 8.02% 69,827,429
2012-07-19 2012-07-17 87.673 787,659 +425 8.02% 69,056,509
2012-07-13 2012-07-11 87.179 787,234 +2 8.02% 68,630,407
2012-07-12 2012-07-10 88.661 787,232 -162 8.02% 69,796,752
2012-07-11 2012-07-09 89.649 787,394 +3,450 8.02% 70,588,955
2012-07-09 2012-07-05 90.390 783,944 -11,321 7.98% 70,860,490
2012-07-06 2012-07-04 88.661 795,265 -891 8.10% 70,508,966
2012-07-05 2012-07-03 91.378 796,156 -12,220 8.11% 72,750,825
2012-07-04 2012-06-29 88.661 808,376 -1,757 8.23% 71,671,400
2012-07-03 2012-06-28 87.179 810,133 -81,267 8.25% 70,626,723
2012-06-29 2012-06-27 85.203 891,400 -53,772 9.08% 75,950,345
2012-06-28 2012-06-26 83.969 945,172 -12,843 9.63% 79,364,775
2012-06-27 2012-06-25 84.463 958,015 -81 9.66% 80,916,379
2012-06-26 2012-06-22 83.475 958,096 +162 9.66% 79,976,750
2012-06-25 2012-06-21 81.993 957,934 -567 9.66% 78,543,762
2012-06-21 2012-06-19 79.770 958,501 -121 9.66% 76,459,793
2012-06-20 2012-06-18 77.054 958,622 -81 9.66% 73,865,223
2012-06-19 2012-06-15 76.560 958,703 -648 9.66% 73,397,929
2012-06-15 2012-06-13 76.313 959,351 -162 9.67% 73,210,612
2012-06-11 2012-06-07 73.596 959,513 -324 9.67% 70,616,332
2012-06-01 2012-05-30 74.584 959,837 +243 9.68% 71,588,367
2012-05-31 2012-05-29 75.819 959,594 +486 9.67% 72,755,181
2012-05-24 2012-05-22 77.054 959,108 -81 9.67% 73,902,671
2012-05-23 2012-05-21 75.819 959,189 -81 9.67% 72,724,475
2012-05-22 2012-05-18 75.819 959,270 -1,215 9.67% 72,730,616
2012-05-18 2012-05-16 77.794 960,485 -1,620 9.68% 74,720,396
2012-05-17 2012-05-15 77.054 962,105 -162 9.70% 74,133,600
2012-05-16 2012-05-14 77.301 962,267 -202 9.63% 74,383,731
2012-05-14 2012-05-10 78.535 962,469 -40 9.64% 75,587,833
2012-05-11 2012-05-09 79.029 962,509 -25 9.64% 76,066,390
2012-05-09 2012-05-07 79.029 962,534 -121 9.64% 76,068,365
2012-05-08 2012-05-04 78.288 962,655 -36 9.64% 75,364,697
2012-05-07 2012-05-03 77.794 962,691 -1,579 9.64% 74,892,011
2012-05-04 2012-05-02 78.288 964,270 -283 9.65% 75,491,133
2012-05-03 2012-04-30 78.288 964,553 +323 9.66% 75,513,289
2012-05-02 2012-04-27 76.560 964,230 +1,458 9.65% 73,821,074
2012-04-30 2012-04-26 75.572 962,772 -810 9.64% 72,758,361
2012-04-26 2012-04-24 75.078 963,582 -1,214 9.65% 72,343,629
2012-04-25 2012-04-23 74.090 964,796 -924 9.66% 71,481,684
2012-04-24 2012-04-20 73.843 965,720 -243 9.67% 71,311,643
2012-04-23 2012-04-19 74.090 965,963 -323 9.67% 71,568,147
2012-04-20 2012-04-18 73.843 966,286 -1,944 9.67% 71,353,438
2012-04-18 2012-04-16 75.346 968,230 +81 9.69% 72,951,975
2012-04-17 2012-04-13 76.099 968,149 +14,702 9.69% 73,675,331
2012-04-16 2012-04-12 73.588 953,447 -398 9.71% 70,161,916
2012-04-10 2012-04-03 74.843 953,845 -159 9.71% 71,389,006
2012-04-03 2012-03-30 75.346 954,004 -398 9.71% 71,880,107
2012-03-30 2012-03-28 75.346 954,402 -2,389 9.72% 71,910,095
2012-03-29 2012-03-27 75.346 956,791 -199 9.74% 72,090,096
2012-03-28 2012-03-26 74.843 956,990 -637 9.74% 71,624,389
2012-03-20 2012-03-16 72.583 957,627 +79 9.75% 69,507,472
2012-03-19 2012-03-15 72.583 957,548 -199 9.75% 69,501,737
2012-03-13 2012-03-09 72.332 957,747 -79 9.75% 69,275,641
2012-03-08 2012-03-06 72.332 957,826 -200 9.75% 69,281,355
2012-03-06 2012-03-02 73.588 958,026 +295 9.75% 70,498,874
2012-03-02 2012-02-29 72.834 957,731 -486 9.75% 69,755,557
2012-03-01 2012-02-28 72.834 958,217 +279 9.76% 69,790,954
2012-02-28 2012-02-24 72.834 957,938 -119 9.75% 69,770,633
2012-02-24 2012-02-22 73.336 958,057 -996 9.75% 70,260,537
2012-02-21 2012-02-17 74.592 959,053 +282 9.76% 71,537,922
2012-02-17 2012-02-15 75.095 958,771 -836 9.76% 71,998,483
2012-02-14 2012-02-10 74.843 959,607 -199 9.75% 71,820,254
2012-02-13 2012-02-09 74.341 959,806 +1,075 9.75% 71,353,033
2012-02-10 2012-02-08 74.843 958,731 +1,075 9.74% 71,754,691
2012-02-08 2012-02-06 71.327 957,656 -112 9.73% 68,306,989
2012-02-06 2012-02-02 71.076 957,768 -1,513 9.73% 68,074,432
2012-02-02 2012-01-31 70.323 959,281 -398 9.74% 67,459,193
2012-02-01 2012-01-30 70.323 959,679 -119 9.75% 67,487,181
2012-01-26 2012-01-19 71.327 959,798 +239 9.75% 68,459,772
2012-01-19 2012-01-17 71.578 959,559 +1,194 9.75% 68,683,720
2012-01-18 2012-01-16 70.323 958,365 +319 9.73% 67,394,777
2012-01-17 2012-01-13 69.569 958,046 -598 9.73% 66,650,498
2012-01-13 2012-01-11 67.309 958,644 -238 9.74% 64,525,209
2012-01-11 2012-01-09 67.309 958,882 -40 9.74% 64,541,228
2012-01-09 2012-01-05 67.811 958,922 -1,195 9.74% 65,025,592
2012-01-04 2011-12-30 68.565 960,117 -40 9.75% 65,830,033
2012-01-03 2011-12-29 66.555 960,157 -277 9.75% 63,903,610
2011-12-30 2011-12-28 64.044 960,434 -398 9.75% 61,509,893
2011-12-20 2011-12-16 59.774 960,832 -3,583 9.76% 57,433,024
2011-12-19 2011-12-15 59.774 964,415 -717 9.79% 57,647,195
2011-12-13 2011-12-09 56.007 965,132 -319 9.80% 54,054,125
2011-12-08 2011-12-06 57.263 965,451 +399 9.80% 55,284,368
2011-12-07 2011-12-05 59.272 965,052 -263 9.80% 57,200,521
2011-12-02 2011-11-30 58.519 965,315 +24 9.80% 56,488,786
2011-11-22 2011-11-18 58.016 965,291 -1,115 9.80% 56,002,511
2011-11-21 2011-11-17 58.267 966,406 +478 9.81% 56,309,915
2011-11-16 2011-11-14 58.267 965,928 -80 9.81% 56,282,063
2011-11-07 2011-11-03 58.267 966,008 -398 9.81% 56,286,724
2011-11-02 2011-10-31 59.021 966,406 -2,190 9.81% 57,038,060
2011-11-01 2011-10-28 59.021 968,596 -65 9.84% 57,167,316
2011-10-31 2011-10-27 58.267 968,661 +398 9.84% 56,441,307
2011-10-28 2011-10-26 58.519 968,263 -836 9.83% 56,661,299
2011-10-27 2011-10-25 56.258 969,099 +1,672 9.84% 54,519,696
2011-10-26 2011-10-24 56.258 967,427 -1,505 9.82% 54,425,633
2011-10-25 2011-10-21 55.254 968,932 -239 9.84% 53,536,903
2011-10-20 2011-10-18 52.742 969,171 +836 9.84% 51,116,013
2011-10-19 2011-10-17 55.756 968,335 +7,167 9.83% 53,990,316
2011-10-18 2011-10-14 54.500 961,168 +1,195 9.76% 52,383,716
2011-10-17 2011-10-13 55.002 959,973 +3,472 9.75% 52,800,787
2011-10-14 2011-10-12 52.742 956,501 +79 9.71% 50,447,772
2011-10-13 2011-10-11 53.495 956,422 +6,291 9.71% 51,164,228
2011-10-12 2011-10-10 52.240 950,131 +797 9.65% 49,634,550
2011-10-11 2011-10-07 52.742 949,334 +2,389 9.64% 50,069,770
2011-10-07 2011-10-04 50.733 946,945 -399 9.62% 48,041,149
2011-09-30 2011-09-27 56.509 947,344 -398 9.62% 53,533,729
2011-09-28 2011-09-26 54.249 947,742 -478 9.63% 51,413,970
2011-09-27 2011-09-23 55.002 948,220 -1,951 9.63% 52,154,345
2011-09-26 2011-09-22 58.267 950,171 -1,751 9.65% 55,363,944
2011-09-23 2011-09-21 59.272 951,922 -160 9.67% 56,422,280
2011-09-22 2011-09-20 59.272 952,082 +160 9.67% 56,431,764
2011-09-21 2011-09-19 58.519 951,922 -319 9.67% 55,705,048
2011-09-20 2011-09-16 63.567 952,241 +319 9.67% 60,531,471
2011-09-19 2011-09-15 62.029 951,922 +25,902 9.67% 59,047,213
2011-09-16 2011-09-14 59.466 926,020 +1,794 9.60% 55,066,950
2011-09-14 2011-09-09 62.029 924,226 -390 9.58% 57,329,245
2011-09-09 2011-09-07 63.567 924,616 -780 9.58% 58,775,422
2011-09-06 2011-09-02 62.286 925,396 -39 9.59% 57,639,017
2011-09-02 2011-08-31 64.080 925,435 -312 9.59% 59,301,899
2011-09-01 2011-08-30 63.311 925,747 -780 9.60% 58,610,029
2011-08-29 2011-08-25 60.492 926,527 +312 9.60% 56,047,050
2011-08-26 2011-08-24 59.210 926,215 +3,577 9.60% 54,841,139
2011-08-18 2011-08-16 65.105 922,638 +547 9.56% 60,068,630
2011-08-17 2011-08-15 64.080 922,091 -176 9.56% 59,087,616
2011-08-16 2011-08-12 63.567 922,267 +390 9.51% 58,626,102
2011-08-15 2011-08-11 61.773 921,877 -390 9.51% 56,947,242
2011-08-12 2011-08-10 64.080 922,267 +702 9.51% 59,098,894
2011-08-11 2011-08-09 66.387 921,565 -2,458 9.50% 61,179,850
2011-08-10 2011-08-08 67.925 924,023 +1,171 9.53% 62,764,103
2011-08-05 2011-08-03 72.026 922,852 +1,014 9.52% 66,469,292
2011-08-03 2011-08-01 72.026 921,838 +819 9.50% 66,396,257
2011-08-02 2011-07-29 72.539 921,019 -78 9.50% 66,809,419
2011-07-29 2011-07-27 73.051 921,097 +156 9.50% 67,287,269
2011-07-26 2011-07-22 73.051 920,941 -390 9.50% 67,275,873
2011-07-21 2011-07-19 73.820 921,331 +2,653 9.50% 68,012,830
2011-07-15 2011-07-13 74.333 918,678 -390 9.47% 68,287,936
2011-07-14 2011-07-12 74.333 919,068 -2,087 9.48% 68,316,926
2011-07-13 2011-07-11 75.102 921,155 +1,834 9.50% 69,180,390
2011-07-12 2011-07-08 73.564 919,321 -2,888 9.48% 67,628,811
2011-07-11 2011-07-07 72.282 922,209 -780 9.51% 66,659,360
2011-07-08 2011-07-06 73.051 922,989 -117 9.52% 67,425,482
2011-07-07 2011-07-05 73.051 923,106 -156 9.52% 67,434,029
2011-07-06 2011-07-04 73.051 923,262 -312 9.52% 67,445,425
2011-06-24 2011-06-22 71.001 923,574 +234 9.36% 65,574,372
2011-06-21 2011-06-17 71.770 923,340 -78 9.36% 66,267,770
2011-06-20 2011-06-16 72.795 923,418 -702 9.36% 67,220,130
2011-06-17 2011-06-15 73.564 924,120 -390 9.37% 67,981,844
2011-06-15 2011-06-13 73.051 924,510 -1,951 9.37% 67,536,593
2011-06-09 2011-06-07 74.845 926,461 -546 9.39% 69,341,410
2011-06-08 2011-06-03 74.077 927,007 +936 9.35% 68,669,444
2011-06-03 2011-06-01 75.102 926,071 -780 9.34% 69,549,591
2011-06-02 2011-05-31 72.282 926,851 -1,810 9.35% 66,994,894
2011-05-31 2011-05-27 72.795 928,661 -195 9.37% 67,601,794
2011-05-30 2011-05-26 72.539 928,856 +3,667 9.37% 67,377,904
2011-05-27 2011-05-25 72.539 925,189 +2,731 9.34% 67,111,905
2011-05-26 2011-05-24 72.282 922,458 +234 9.31% 66,677,358
2011-05-25 2011-05-23 72.539 922,224 +4,120 9.31% 66,896,828
2011-05-24 2011-05-20 72.539 918,104 -39 9.26% 66,597,969
2011-05-20 2011-05-18 74.589 918,143 -312 9.26% 68,483,507
2011-05-19 2011-05-17 76.640 918,455 +8 9.27% 70,390,126
2011-05-16 2011-05-12 72.539 918,447 -530 9.27% 66,622,850
2011-05-13 2011-05-11 72.282 918,977 +390 9.27% 66,425,743
2011-05-11 2011-05-06 72.539 918,587 -781 9.13% 66,633,006
2011-05-09 2011-05-05 72.282 919,368 +430 9.13% 66,454,006
2011-05-06 2011-05-04 72.795 918,938 +390 9.13% 66,894,009
2011-05-05 2011-05-03 73.308 918,548 +78 9.13% 67,336,504
2011-05-04 2011-04-29 72.539 918,470 -149 9.12% 66,624,519
2011-05-03 2011-04-28 71.770 918,619 +624 9.13% 65,928,945
2011-04-29 2011-04-27 72.282 917,995 -429 9.12% 66,354,762
2011-04-28 2011-04-26 71.770 918,424 -803 9.12% 65,914,950
2011-04-27 2011-04-21 72.282 919,227 -781 9.13% 66,443,814
2011-04-26 2011-04-20 72.026 920,008 -390 9.14% 66,264,450
2011-04-20 2011-04-18 72.282 920,398 -156 9.14% 66,528,456
2011-04-18 2011-04-14 73.051 920,554 +39 9.15% 67,247,602
2011-04-15 2011-04-13 73.308 920,515 +1,990 9.15% 67,480,699
2011-04-14 2011-04-12 76.698 918,525 -5,072 9.13% 70,448,735
2011-04-13 2011-04-11 76.961 923,597 +25,467 9.18% 71,081,174
2011-04-12 2011-04-08 76.434 898,130 -266 9.18% 68,647,769
2011-04-11 2011-04-07 76.434 898,396 +1,837 9.18% 68,668,100
2011-04-08 2011-04-06 76.434 896,559 -2,368 9.16% 68,527,691
2011-04-06 2011-04-01 75.907 898,927 -3,794 9.18% 68,234,834
2011-04-04 2011-03-31 75.380 902,721 -3,908 9.22% 68,046,972
2011-04-01 2011-03-30 76.171 906,629 -910 9.26% 69,058,426
2011-03-31 2011-03-29 75.116 907,539 -3,036 9.27% 68,170,956
2011-03-30 2011-03-28 76.434 910,575 -152 9.30% 69,598,991
2011-03-29 2011-03-25 75.380 910,727 -151 9.30% 68,650,463
2011-03-24 2011-03-22 72.481 910,878 -190 9.31% 66,021,005
2011-03-23 2011-03-21 71.163 911,068 -645 9.31% 64,834,144
2011-03-21 2011-03-17 70.109 911,713 +721 9.31% 63,918,858
2011-03-18 2011-03-16 71.953 910,992 -380 9.31% 65,549,055
2011-03-17 2011-03-15 72.481 911,372 +46 9.31% 66,056,811
2011-03-16 2011-03-14 74.589 911,326 +455 9.31% 67,975,032
2011-03-10 2011-03-08 74.853 910,871 +296 9.31% 68,181,169
2011-03-08 2011-03-04 75.643 910,575 +228 9.30% 68,879,002
2011-03-03 2011-03-01 73.271 910,347 -531 9.30% 66,702,327
2011-02-28 2011-02-24 74.589 910,878 +910 9.31% 67,941,616
2011-02-25 2011-02-23 76.434 909,968 +987 9.30% 69,552,596
2011-02-24 2011-02-22 76.434 908,981 +152 9.29% 69,477,156
2011-02-23 2011-02-21 77.752 908,829 -456 9.28% 70,663,219
2011-02-22 2011-02-18 77.225 909,285 -455 9.29% 70,219,361
2011-02-21 2011-02-17 77.488 909,740 -76 9.29% 70,494,275
2011-02-17 2011-02-15 77.488 909,816 +152 9.29% 70,500,164
2011-02-16 2011-02-14 78.543 909,664 +76 9.29% 71,447,411
2011-02-15 2011-02-11 79.070 909,588 -243 9.29% 71,920,915
2011-02-14 2011-02-10 79.070 909,831 -645 9.29% 71,940,129
2011-02-11 2011-02-09 79.860 910,476 -1,138 9.30% 72,711,040
2011-02-10 2011-02-08 80.651 911,614 +531 9.31% 73,522,732
2011-02-09 2011-02-07 79.860 911,083 -38 9.31% 72,759,515
2011-02-08 2011-02-02 81.442 911,121 -152 9.31% 74,203,393
2011-02-07 2011-01-31 80.651 911,273 -759 9.31% 73,495,230
2011-02-01 2011-01-28 80.651 912,032 -1,138 9.32% 73,556,445
2011-01-28 2011-01-26 80.388 913,170 -417 9.33% 73,407,545
2011-01-26 2011-01-24 80.915 913,587 -380 9.33% 73,922,648
2011-01-25 2011-01-21 80.388 913,967 -607 9.34% 73,471,614
2011-01-24 2011-01-20 81.442 914,574 -607 9.34% 74,484,611
2011-01-21 2011-01-19 80.915 915,181 -2,580 9.35% 74,051,626
2011-01-20 2011-01-18 80.651 917,761 -455 9.38% 74,018,495
2011-01-19 2011-01-17 79.597 918,216 -152 9.38% 73,087,150
2011-01-18 2011-01-14 76.961 918,368 -1,138 9.38% 70,678,744
2011-01-17 2011-01-13 76.434 919,506 -304 9.39% 70,281,625
2011-01-14 2011-01-12 75.907 919,810 -1,441 9.40% 69,819,999
2011-01-13 2011-01-11 75.380 921,251 -38 9.41% 69,443,761
2011-01-12 2011-01-10 74.853 921,289 +227 9.41% 68,960,984
2011-01-11 2011-01-07 76.434 921,062 -1,441 9.41% 70,400,556
2011-01-07 2011-01-05 74.326 922,503 +986 9.42% 68,565,575
2011-01-06 2011-01-04 72.481 921,517 +2,049 9.41% 66,792,127
2011-01-05 2011-01-03 71.953 919,468 +986 9.39% 66,158,933
2011-01-04 2010-12-31 71.426 918,482 -106 9.38% 65,603,826
2011-01-03 2010-12-29 69.845 918,588 +342 9.38% 64,158,746
2010-12-30 2010-12-28 70.372 918,246 -532 9.38% 64,618,896
2010-12-29 2010-12-24 69.845 918,778 -834 9.39% 64,172,017
2010-12-28 2010-12-22 68.527 919,612 +303 9.39% 63,018,376
2010-12-23 2010-12-21 68.791 919,309 -1,138 9.39% 63,239,910
2010-12-22 2010-12-20 68.527 920,447 +216 9.40% 63,075,596
2010-12-21 2010-12-17 69.845 920,231 -910 9.40% 64,273,501
2010-12-20 2010-12-16 69.054 921,141 +151 9.41% 63,608,716
2010-12-17 2010-12-15 69.845 920,990 +76 9.41% 64,326,514
2010-12-16 2010-12-14 69.054 920,914 -30 9.41% 63,593,041
2010-12-14 2010-12-10 68.791 920,944 -417 9.41% 63,352,383
2010-12-10 2010-12-08 69.581 921,361 -1,063 9.41% 64,109,587
2010-12-09 2010-12-07 69.581 922,424 +607 9.42% 64,183,552
2010-12-08 2010-12-06 69.054 921,817 -151 9.42% 63,655,397
2010-12-07 2010-12-03 70.636 921,968 -638 9.42% 65,123,820
2010-12-06 2010-12-02 68.264 922,606 -19 9.43% 62,980,378
2010-12-03 2010-12-01 69.054 922,625 +87 9.43% 63,711,193
2010-12-01 2010-11-29 68.527 922,538 -1,138 9.42% 63,218,886
2010-11-30 2010-11-26 67.473 923,676 +152 9.44% 62,323,072
2010-11-29 2010-11-25 67.473 923,524 +152 9.43% 62,312,816
2010-11-26 2010-11-24 66.419 923,372 +819 9.43% 61,329,083
2010-11-25 2010-11-23 67.209 922,553 +380 9.42% 62,004,146
2010-11-24 2010-11-22 68.527 922,173 -759 9.42% 63,193,874
2010-11-23 2010-11-19 68.527 922,932 +455 9.43% 63,245,886
2010-11-22 2010-11-18 69.581 922,477 +304 9.42% 64,187,240
2010-11-19 2010-11-17 67.473 922,173 +379 9.42% 62,221,660
2010-11-18 2010-11-16 68.527 921,794 +2,550 9.42% 63,167,902
2010-11-17 2010-11-15 70.109 919,244 +8,347 9.39% 64,446,846
2010-11-16 2010-11-12 71.953 910,897 -5,737 9.31% 65,542,220
2010-11-15 2010-11-11 66.946 916,634 -152 9.36% 61,364,741
2010-11-12 2010-11-10 66.946 916,786 -417 9.36% 61,374,917
2010-11-11 2010-11-09 67.209 917,203 +165 9.36% 61,644,576
2010-11-10 2010-11-08 67.209 917,038 -345 9.36% 61,633,487
2010-11-09 2010-11-05 66.682 917,383 +1,598 9.36% 61,173,092
2010-11-08 2010-11-04 66.155 915,785 +357 9.35% 60,583,795
2010-11-05 2010-11-03 66.155 915,428 +214 9.34% 60,560,178
2010-11-04 2010-11-02 64.837 915,214 -829 9.34% 59,339,924
2010-11-03 2010-11-01 64.837 916,043 +639 9.35% 59,393,674
2010-11-02 2010-10-29 64.837 915,404 +378 9.34% 59,352,243
2010-11-01 2010-10-28 64.310 915,026 +6 9.34% 58,845,396
2010-10-29 2010-10-27 64.574 915,020 +114 9.34% 59,086,178
2010-10-28 2010-10-26 65.628 914,906 -30 9.54% 60,043,369
2010-10-26 2010-10-22 65.101 914,936 +3,338 9.54% 59,563,046
2010-10-25 2010-10-21 65.628 911,598 +38 9.50% 59,826,271
2010-10-21 2010-10-19 66.155 911,560 +759 9.50% 60,304,290
2010-10-20 2010-10-18 66.946 910,801 -379 9.50% 60,974,246
2010-10-19 2010-10-15 67.209 911,180 +403 9.50% 61,239,775
2010-10-18 2010-10-14 68.000 910,777 -1,024 9.50% 61,932,839
2010-10-15 2010-10-13 66.419 911,801 +759 9.51% 60,560,553
2010-10-14 2010-10-12 65.364 911,042 +379 9.50% 59,549,663
2010-10-13 2010-10-11 65.891 910,663 +380 9.49% 60,004,929
2010-10-12 2010-10-08 66.155 910,283 -1,526 9.49% 60,219,810
2010-10-11 2010-10-07 64.310 911,809 -358 9.51% 58,638,510
2010-10-08 2010-10-06 64.047 912,167 +949 9.51% 58,421,117
2010-10-07 2010-10-05 64.047 911,218 -38 9.50% 58,360,337
2010-10-06 2010-10-04 63.783 911,256 +683 9.50% 58,122,595
2010-10-04 2010-09-29 64.310 910,573 +1,024 9.49% 58,559,023
2010-09-29 2010-09-27 64.310 909,549 +243 9.58% 58,493,169
2010-09-28 2010-09-24 63.256 909,306 -1,290 9.58% 57,518,894
2010-09-24 2010-09-21 63.256 910,596 +4,022 9.59% 57,600,494
2010-09-22 2010-09-20 63.256 906,574 -76 9.55% 57,346,079
2010-09-21 2010-09-17 63.256 906,650 +1,821 9.55% 57,350,886
2010-09-20 2010-09-16 63.256 904,829 +2,997 9.53% 57,235,697
2010-09-17 2010-09-15 66.446 901,832 +3,649 9.50% 59,922,981
2010-09-16 2010-09-14 66.984 898,183 +18,776 9.46% 60,163,763
2010-09-15 2010-09-13 66.715 879,407 +253 9.45% 58,669,503
2010-09-14 2010-09-10 65.908 879,154 +1,636 9.45% 57,943,117
2010-09-13 2010-09-09 65.370 877,518 +1,810 9.43% 57,363,167
2010-09-10 2010-09-08 65.370 875,708 -1,115 9.41% 57,244,848
2010-09-09 2010-09-07 65.370 876,823 +223 9.43% 57,317,735
2010-09-08 2010-09-06 65.639 876,600 +1,115 9.42% 57,538,973
2010-09-07 2010-09-03 65.639 875,485 +866 9.41% 57,465,786
2010-09-06 2010-09-02 65.908 874,619 -3,718 9.40% 57,644,225
2010-09-03 2010-09-01 66.715 878,337 -3,568 9.44% 58,598,119
2010-09-02 2010-08-31 64.563 881,905 -1,896 9.48% 56,938,217
2010-08-25 2010-08-23 71.557 883,801 -372 9.56% 63,242,196
2010-08-24 2010-08-20 71.557 884,173 -51,819 9.56% 63,268,815
2010-08-18 2010-08-16 71.019 935,992 -744 10.12% 66,473,245
2010-08-16 2010-08-12 72.633 936,736 -669 10.13% 68,038,039
2010-08-12 2010-08-10 73.171 937,405 +409 10.14% 68,590,976
2010-08-11 2010-08-09 73.709 936,996 -104 10.14% 69,065,174
2010-08-10 2010-08-06 74.247 937,100 -2,453 10.14% 69,577,022
2010-08-09 2010-08-05 72.902 939,553 -298 10.16% 68,495,397
2010-08-06 2010-08-04 74.247 939,851 -743 10.17% 69,781,275
2010-08-05 2010-08-03 73.171 940,594 +1,301 10.17% 68,824,319
2010-08-04 2010-08-02 73.978 939,293 -1,413 10.16% 69,487,165
2010-08-03 2010-07-30 71.019 940,706 -372 10.18% 66,808,028
2010-07-30 2010-07-28 70.212 941,078 -74 10.18% 66,074,965
2010-07-27 2010-07-23 70.212 941,152 -3,328 10.19% 66,080,161
2010-07-26 2010-07-22 67.253 944,480 -1,487 10.22% 63,518,991
2010-07-23 2010-07-21 67.522 945,967 -595 10.24% 63,873,472
2010-07-20 2010-07-16 66.984 946,562 -37 10.24% 63,404,375
2010-07-19 2010-07-15 66.715 946,599 -37 10.24% 63,152,207
2010-07-16 2010-07-14 66.984 946,636 -37 10.24% 63,409,332
2010-07-14 2010-07-12 67.253 946,673 -186 10.25% 63,666,476
2010-07-13 2010-07-09 67.253 946,859 -476 10.25% 63,678,985
2010-07-12 2010-07-08 66.177 947,335 -111 10.25% 62,691,622
2010-07-09 2010-07-07 66.715 947,446 +74 10.25% 63,208,715
2010-07-08 2010-07-06 69.136 947,372 -297 10.25% 65,497,464
2010-07-07 2010-07-05 64.563 947,669 +817 10.26% 61,184,122
2010-07-06 2010-07-02 65.639 946,852 -148 10.25% 62,150,230
2010-06-29 2010-06-25 71.019 947,000 -38,549 10.25% 67,255,022
2010-06-22 2010-06-18 66.715 985,549 -74 10.67% 65,750,751
2010-06-21 2010-06-17 66.715 985,623 -1,859 10.67% 65,755,688
2010-06-17 2010-06-14 65.908 987,482 -22 10.69% 65,082,779
2010-06-15 2010-06-11 67.522 987,504 +1,487 10.69% 66,678,128
2010-06-11 2010-06-09 67.791 986,017 -818 10.67% 66,842,973
2010-06-08 2010-06-04 68.329 986,835 -149 10.68% 67,429,366
2010-06-03 2010-06-01 67.253 986,984 -223 10.68% 66,377,507
2010-06-02 2010-05-31 66.984 987,207 -594 10.68% 66,126,934
2010-06-01 2010-05-28 66.177 987,801 +7 10.69% 65,369,533
2010-05-26 2010-05-24 64.563 987,794 -372 10.69% 63,774,702
2010-05-25 2010-05-20 64.563 988,166 +446 10.70% 63,798,720
2010-05-20 2010-05-18 67.522 987,720 -44 10.69% 66,692,713
2010-05-19 2010-05-17 67.791 987,764 +743 10.69% 66,961,404
2010-05-18 2010-05-14 69.674 987,021 -52 10.68% 68,769,675
2010-05-17 2010-05-13 70.212 987,073 -1,227 10.68% 69,304,366
2010-05-14 2010-05-12 68.598 988,300 -260 10.70% 67,795,332
2010-05-13 2010-05-11 69.674 988,560 +2,082 10.70% 68,876,903
2010-05-12 2010-05-10 70.481 986,478 -387 10.68% 69,527,964
2010-05-10 2010-05-06 69.674 986,865 +1,413 10.68% 68,758,806
2010-05-07 2010-05-05 71.019 985,452 -892 10.67% 69,985,846
2010-05-06 2010-05-04 75.323 986,344 +223 10.68% 74,294,601
2010-05-05 2010-05-03 75.592 986,121 +88,286 10.67% 74,543,081
2010-05-04 2010-04-30 76.937 897,835 +37 9.72% 69,076,986
2010-05-03 2010-04-29 76.668 897,798 +351 9.72% 68,832,621
2010-04-30 2010-04-28 78.013 897,447 -74 9.71% 70,012,828
2010-04-29 2010-04-27 78.820 897,521 -3,866 9.71% 70,742,932
2010-04-28 2010-04-26 78.013 901,387 -75 9.76% 70,320,201
2010-04-27 2010-04-23 76.937 901,462 -1,784 9.76% 69,356,037
2010-04-26 2010-04-22 78.013 903,246 +520 9.78% 70,465,227
2010-04-23 2010-04-21 79.089 902,726 +2,900 9.77% 71,396,035
2010-04-22 2010-04-20 79.089 899,826 -1,413 9.74% 71,166,676
2010-04-21 2010-04-19 78.551 901,239 -3,345 9.76% 70,793,542
2010-04-20 2010-04-16 82.049 904,584 +1,903 9.79% 74,219,762
2010-04-19 2010-04-15 83.663 902,681 -9,182 9.77% 75,520,613
2010-04-16 2010-04-14 83.932 911,863 -1,115 10.82% 76,534,104
2010-04-15 2010-04-13 110.009 912,978 +6,134 10.83% 100,435,879
2010-04-14 2010-04-12 108.800 906,844 +103,028 10.76% 98,664,807
2010-04-13 2010-04-09 109.102 803,816 +6,075 10.71% 87,698,272
2010-04-12 2010-04-08 109.102 797,741 -1,588 10.63% 87,035,475
2010-04-09 2010-04-07 110.614 799,329 +80 10.65% 88,416,606
2010-04-08 2010-04-01 108.196 799,249 +1,951 10.65% 86,475,347
2010-04-07 2010-03-31 107.894 797,298 +13,036 10.62% 86,023,296
2010-04-01 2010-03-30 109.707 784,262 -3,755 10.45% 86,038,927
2010-03-31 2010-03-29 93.387 788,017 +3,441 10.50% 73,590,415
2010-03-30 2010-03-26 86.738 784,576 +960 10.46% 68,052,503
2010-03-29 2010-03-25 87.342 783,616 +105 10.44% 68,442,888
2010-03-26 2010-03-24 89.156 783,511 -1,158 10.44% 69,854,486
2010-03-25 2010-03-23 87.040 784,669 -2,183 10.46% 68,297,714
2010-03-24 2010-03-22 87.342 786,852 -1,192 10.49% 68,725,528
2010-03-23 2010-03-19 86.436 788,044 +225 10.50% 68,115,145
2010-03-22 2010-03-18 84.925 787,819 -992 10.50% 66,905,213
2010-03-19 2010-03-17 84.018 788,811 +794 10.51% 66,274,268
2010-03-18 2010-03-16 83.111 788,017 -530 10.50% 65,493,088
2010-03-17 2010-03-15 77.671 788,547 +927 10.51% 61,247,433
2010-03-15 2010-03-11 77.973 787,620 -13 10.50% 61,413,469
2010-03-11 2010-03-09 78.578 787,633 +661 10.50% 61,890,564
2010-03-10 2010-03-08 78.276 786,972 +927 10.49% 61,600,783
2010-03-09 2010-03-05 77.369 786,045 -132 10.48% 60,815,539
2010-03-04 2010-03-02 77.067 786,177 +992 10.48% 60,588,151
2010-03-03 2010-03-01 77.973 785,185 -198 10.46% 61,223,603
2010-03-02 2010-02-26 77.671 785,383 +1,257 10.47% 61,001,682
2010-03-01 2010-02-25 76.462 784,126 +3,574 10.45% 59,956,126
2010-02-25 2010-02-23 76.462 780,552 +2,911 10.42% 59,682,849
2010-02-24 2010-02-22 74.649 777,641 -132 10.38% 58,050,143
2010-02-22 2010-02-18 72.533 777,773 -993 10.38% 56,414,571
2010-02-18 2010-02-12 73.440 778,766 -661 10.39% 57,192,679
2010-02-17 2010-02-11 73.440 779,427 +761 10.40% 57,241,223
2010-02-12 2010-02-10 72.231 778,666 +198 10.39% 56,244,013
2010-02-10 2010-02-08 71.022 778,468 -397 10.39% 55,288,628
2010-02-09 2010-02-05 71.022 778,865 -199 10.40% 55,316,824
2010-02-05 2010-02-03 73.742 779,064 -46 10.40% 57,450,015
2010-02-04 2010-02-02 71.929 779,110 -430 10.40% 56,040,619
2010-02-03 2010-02-01 71.929 779,540 -344 10.40% 56,071,548
2010-01-28 2010-01-26 71.929 779,884 +1,323 10.49% 56,096,292
2010-01-26 2010-01-22 74.045 778,561 +331 10.48% 57,648,222
2010-01-25 2010-01-21 77.067 778,230 +662 10.47% 59,975,701
2010-01-22 2010-01-20 77.067 777,568 -5,956 10.46% 59,924,683
2010-01-21 2010-01-19 75.858 783,524 -562 10.54% 59,436,498
2010-01-20 2010-01-18 75.858 784,086 -14 10.55% 59,479,130
2010-01-19 2010-01-15 75.556 784,100 +133 10.55% 59,243,219
2010-01-18 2010-01-14 74.951 783,967 -166 10.55% 58,759,305
2010-01-15 2010-01-13 74.951 784,133 +596 10.55% 58,771,747
2010-01-14 2010-01-12 75.253 783,537 +993 10.54% 58,963,879
2010-01-13 2010-01-11 75.556 782,544 -67 10.53% 59,125,655
2010-01-12 2010-01-08 76.160 782,611 +2,059 10.53% 59,603,762
2010-01-11 2010-01-07 75.858 780,552 +1,290 10.50% 59,211,048
2010-01-08 2010-01-06 77.369 779,262 -2,379 10.48% 60,290,745
2010-01-07 2010-01-05 75.858 781,641 -1,721 10.52% 59,293,657
2010-01-05 2009-12-31 74.649 783,362 -13 10.54% 58,477,210
2010-01-04 2009-12-29 72.231 783,375 +66 10.54% 56,584,150
2009-12-30 2009-12-28 72.836 783,309 -66 10.55% 57,052,850
2009-12-29 2009-12-24 71.627 783,375 +7,875 10.55% 56,110,642
2009-12-23 2009-12-21 69.511 775,500 +662 10.44% 53,905,965
2009-12-22 2009-12-18 71.325 774,838 -397 10.43% 55,264,991
2009-12-21 2009-12-17 71.929 775,235 -364 10.44% 55,761,894
2009-12-18 2009-12-16 73.440 775,599 -662 10.44% 56,960,094
2009-12-17 2009-12-15 76.160 776,261 +132 10.45% 59,120,146
2009-12-16 2009-12-14 78.276 776,129 -198 10.45% 60,752,039
2009-12-14 2009-12-10 77.671 776,327 -993 10.45% 60,298,291
2009-12-10 2009-12-08 80.391 777,320 -205 10.46% 62,489,732
2009-12-09 2009-12-07 80.391 777,525 -529 10.47% 62,506,213
2009-12-08 2009-12-04 81.298 778,054 +3,474 10.47% 63,254,177
2009-12-07 2009-12-03 81.298 774,580 -152 10.43% 62,971,748
2009-12-03 2009-12-01 81.298 774,732 -133 10.43% 62,984,105
2009-12-02 2009-11-30 80.996 774,865 +993 10.43% 62,760,736
2009-12-01 2009-11-27 78.276 773,872 -400 10.42% 60,575,371
2009-11-30 2009-11-26 83.111 774,272 -14 10.42% 64,350,724
2009-11-27 2009-11-25 84.320 774,286 +67 10.45% 65,287,915
2009-11-26 2009-11-24 85.227 774,219 +628 10.45% 65,984,225
2009-11-25 2009-11-23 85.831 773,591 +1,827 10.44% 66,398,296
2009-11-23 2009-11-19 87.342 771,764 +1,621 10.42% 67,407,706
2009-11-20 2009-11-18 86.436 770,143 -4,301 10.39% 66,567,860
2009-11-19 2009-11-17 86.738 774,444 -179 10.45% 67,173,674
2009-11-18 2009-11-16 86.436 774,623 -331 10.46% 66,955,091
2009-11-17 2009-11-13 86.133 774,954 +132 10.46% 66,749,493
2009-11-16 2009-11-12 85.529 774,822 +323 10.46% 66,269,786
2009-11-13 2009-11-11 85.227 774,499 +1,721 10.45% 66,008,089
2009-11-12 2009-11-10 85.529 772,778 -1,721 10.43% 66,094,964
2009-11-11 2009-11-09 84.622 774,499 -397 10.45% 65,539,946
2009-11-10 2009-11-06 85.227 774,896 +3,263 10.46% 66,041,924
2009-11-09 2009-11-05 86.738 771,633 +728 10.41% 66,929,854
2009-11-06 2009-11-04 87.040 770,905 +1,257 10.41% 67,099,694
2009-11-05 2009-11-03 81.902 769,648 +2,713 10.39% 63,035,997
2009-11-04 2009-11-02 87.645 766,935 +2,541 10.35% 67,217,715
2009-10-30 2009-10-28 83.413 764,394 +5,625 10.34% 63,760,768
2009-10-29 2009-10-27 84.018 758,769 +1,172 10.26% 63,750,202
2009-10-28 2009-10-23 84.622 757,597 +1,125 10.24% 64,109,659
2009-10-27 2009-10-22 83.111 756,472 -2,568 10.23% 62,871,343
2009-10-23 2009-10-21 81.600 759,040 +3,507 10.26% 61,937,777
2009-10-22 2009-10-20 81.600 755,533 +331 10.22% 61,651,605
2009-10-21 2009-10-19 80.996 755,202 -2,862 10.21% 61,168,117
2009-10-20 2009-10-16 74.045 758,064 +3,051 10.25% 56,130,530
2009-10-15 2009-10-13 71.022 755,013 +662 10.21% 53,622,799
2009-10-13 2009-10-09 70.418 754,351 -331 10.20% 53,119,818
2009-10-12 2009-10-08 70.116 754,682 +298 10.20% 52,915,044
2009-10-09 2009-10-07 71.022 754,384 -60 10.27% 53,578,126
2009-10-08 2009-10-06 69.511 754,444 -33 10.28% 52,442,336
2009-10-06 2009-10-02 70.116 754,477 -860 10.28% 52,900,671
2009-10-05 2009-09-30 73.440 755,337 +2,382 10.29% 55,472,050
2009-10-02 2009-09-29 68.907 752,955 +331 10.26% 51,883,714
2009-09-30 2009-09-28 68.605 752,624 -199 10.25% 51,633,446
2009-09-29 2009-09-25 72.533 752,823 -1,257 10.25% 54,604,861
2009-09-28 2009-09-24 73.138 754,080 -8,570 10.27% 55,151,836
2009-09-25 2009-09-23 72.836 762,650 +1,059 10.39% 55,548,138
2009-09-24 2009-09-22 69.511 761,591 -66 10.37% 52,939,133
2009-09-23 2009-09-21 70.418 761,657 +66 10.37% 53,634,291
2009-09-22 2009-09-18 69.511 761,591 -1,588 10.37% 52,939,133
2009-09-21 2009-09-17 69.209 763,179 -4,633 10.46% 52,818,867
2009-09-18 2009-09-16 68.605 767,812 -3,838 10.53% 52,675,412
2009-09-17 2009-09-15 67.396 771,650 -66 10.58% 52,005,875
2009-09-16 2009-09-14 66.489 771,716 -397 10.58% 51,310,633
2009-09-15 2009-09-11 64.978 772,113 -1,721 10.59% 50,170,278
2009-09-14 2009-09-10 64.676 773,834 +629 10.61% 50,048,235
2009-09-10 2009-09-08 67.431 773,205 +17,766 10.60% 52,138,103
2009-09-09 2009-09-07 68.050 755,439 -61 10.60% 51,407,462
2009-09-08 2009-09-04 67.431 755,500 -97 10.60% 50,944,234
2009-09-07 2009-09-03 63.719 755,597 +1,746 10.60% 48,146,145
2009-09-02 2009-08-31 62.173 753,851 +258 10.58% 46,868,996
2009-09-01 2009-08-28 63.101 753,593 +1,488 10.57% 47,552,253
2009-08-31 2009-08-27 65.266 752,105 +969 10.55% 49,086,832
2009-08-28 2009-08-26 68.050 751,136 +324 10.59% 51,114,643
2009-08-27 2009-08-25 69.596 750,812 -324 10.59% 52,253,791
2009-08-26 2009-08-24 69.906 751,136 -2,250 10.59% 52,508,679
2009-08-24 2009-08-20 61.863 753,386 +194 10.62% 46,607,050
2009-08-21 2009-08-19 61.554 753,192 +2,069 10.62% 46,362,074
2009-08-20 2009-08-18 61.863 751,123 +2,005 10.59% 46,467,053
2009-08-19 2009-08-17 61.554 749,118 +3,815 10.56% 46,111,302
2009-08-18 2009-08-14 64.338 745,303 -130 10.51% 47,951,288
2009-08-14 2009-08-12 66.503 745,433 -323 10.51% 49,573,679
2009-08-13 2009-08-11 64.957 745,756 -530 10.52% 48,441,784
2009-08-12 2009-08-10 65.266 746,286 +970 10.52% 48,707,050
2009-08-11 2009-08-07 64.338 745,316 +646 10.51% 47,952,125
2009-08-10 2009-08-06 66.503 744,670 +324 10.50% 49,522,937
2009-08-07 2009-08-05 65.266 744,346 -3,452 10.50% 48,580,434
2009-08-06 2009-08-04 65.266 747,798 +1,326 10.55% 48,805,732
2009-08-05 2009-08-03 65.575 746,472 -647 10.53% 48,950,086
2009-08-04 2009-07-31 61.554 747,119 +324 10.54% 45,988,255
2009-08-03 2009-07-30 61.554 746,795 +110 10.53% 45,968,312
2009-07-31 2009-07-29 61.863 746,685 +911 10.53% 46,192,503
2009-07-30 2009-07-28 62.482 745,774 -549 10.52% 46,597,507
2009-07-29 2009-07-27 61.863 746,323 +61 10.53% 46,170,109
2009-07-28 2009-07-24 61.245 746,262 -1,358 10.45% 45,704,672
2009-07-27 2009-07-23 62.482 747,620 +841 10.47% 46,712,849
2009-07-24 2009-07-22 60.626 746,779 +517 10.46% 45,274,352
2009-07-22 2009-07-20 61.554 746,262 -32 10.45% 45,935,504
2009-07-21 2009-07-17 60.317 746,294 +1,293 10.45% 45,014,107
2009-07-20 2009-07-16 58.770 745,001 -97 10.43% 43,783,909
2009-07-17 2009-07-15 58.770 745,098 -359 10.43% 43,789,610
2009-07-16 2009-07-14 59.080 745,457 -32 10.44% 44,041,291
2009-07-15 2009-07-13 57.533 745,489 -97 10.44% 42,890,219
2009-07-10 2009-07-08 57.533 745,586 +3,039 10.44% 42,895,799
2009-07-09 2009-07-07 56.605 742,547 +19,384 10.40% 42,031,909
2009-07-08 2009-07-06 56.296 723,163 +12,609 10.13% 40,710,990
2009-07-06 2009-07-02 56.296 710,554 +3,414 9.95% 40,001,157
2009-07-03 2009-06-30 55.986 707,140 +2,651 9.90% 39,590,233
2009-06-30 2009-06-26 57.533 704,489 -1,597 9.87% 40,531,366
2009-06-29 2009-06-25 56.296 706,086 +517 9.89% 39,749,628
2009-06-23 2009-06-19 57.224 705,569 -1,487 9.88% 40,375,257
2009-06-22 2009-06-18 57.224 707,056 -1,238 9.90% 40,460,348
2009-06-19 2009-06-17 57.842 708,294 +60,535 9.92% 40,969,366
2009-06-18 2009-06-16 57.842 647,759 -1,293 9.07% 37,467,882
2009-06-17 2009-06-15 58.152 649,052 +1,189 9.09% 37,743,435
2009-06-16 2009-06-12 61.554 647,863 -743 9.07% 39,878,639
2009-06-15 2009-06-11 61.863 648,606 -1,293 9.09% 40,124,999
2009-06-12 2009-06-10 60.317 649,899 -26 9.11% 39,199,864
2009-06-11 2009-06-09 60.008 649,925 -1,940 9.11% 39,000,399
2009-06-10 2009-06-08 59.698 651,865 +226 9.13% 38,915,181
2009-06-09 2009-06-05 58.461 651,639 +324 9.13% 38,095,436
2009-06-05 2009-06-03 59.080 651,315 +646 9.13% 38,479,421
2009-06-04 2009-06-02 58.461 650,669 -2,328 9.12% 38,038,729
2009-06-03 2009-06-01 59.389 652,997 -388 9.15% 38,780,776
2009-06-02 2009-05-29 58.770 653,385 +518 9.15% 38,399,612
2009-06-01 2009-05-27 60.008 652,867 +4,914 9.15% 39,176,941
2009-05-29 2009-05-26 57.224 647,953 +4,461 9.16% 37,078,257
2009-05-27 2009-05-25 56.914 643,492 +10,281 9.10% 36,623,939
2009-05-26 2009-05-22 53.203 633,211 +711 8.95% 33,688,446
2009-05-25 2009-05-21 55.677 632,500 -3,653 8.94% 35,215,764
2009-05-22 2009-05-20 57.224 636,153 +2,069 8.99% 36,403,018
2009-05-21 2009-05-19 60.317 634,084 +5,396 8.96% 38,245,953
2009-05-20 2009-05-18 54.749 628,688 -3,039 8.89% 34,420,131
2009-05-19 2009-05-15 47.016 631,727 +4,720 8.93% 29,701,413
2009-05-18 2009-05-14 42.067 627,007 +3,071 8.86% 26,376,391
2009-05-15 2009-05-13 42.067 623,936 +6,479 8.82% 26,247,203
2009-05-14 2009-05-12 40.211 617,457 +19,592 8.73% 24,828,710
2009-05-13 2009-05-11 36.499 597,865 +711 8.45% 21,821,732
2009-05-12 2009-05-08 37.118 597,154 -550 8.44% 22,165,201
2009-05-11 2009-05-07 35.262 597,704 +2,069 8.45% 21,076,335
2009-05-07 2009-05-05 32.169 595,635 +647 8.42% 19,160,976
2009-05-06 2009-05-04 31.860 594,988 -226 8.41% 18,956,123
2009-05-05 2009-04-30 31.241 595,214 -2,554 8.41% 18,595,103
2009-04-30 2009-04-28 30.313 597,768 -4,462 8.45% 18,120,193
2009-04-29 2009-04-27 30.313 602,230 -103 8.51% 18,255,450
2009-04-28 2009-04-24 32.788 602,333 -434 8.52% 19,749,068
2009-04-27 2009-04-23 32.788 602,767 -607 8.52% 19,763,298
2009-04-24 2009-04-22 34.025 603,374 -1,617 8.53% 20,529,736
2009-04-22 2009-04-20 34.644 604,991 +1,746 8.55% 20,959,022
2009-04-21 2009-04-17 33.716 603,245 +2,231 8.53% 20,338,752
2009-04-20 2009-04-16 32.169 601,014 -647 8.50% 19,334,013
2009-04-17 2009-04-15 31.550 601,661 -446 8.51% 18,982,618
2009-04-16 2009-04-14 30.313 602,107 +4,914 8.51% 18,251,721
2009-04-15 2009-04-09 29.076 597,193 +485 8.44% 17,363,875
2009-04-14 2009-04-08 27.529 596,708 +4,461 8.44% 16,426,913
2009-04-09 2009-04-07 27.839 592,247 -129 8.37% 16,487,297
2009-04-08 2009-04-06 27.529 592,376 -2,263 8.37% 16,307,656
2009-04-07 2009-04-03 27.220 594,639 -1,616 8.41% 16,186,022
2009-04-06 2009-04-02 25.983 596,255 -130 8.43% 15,492,282
2009-04-02 2009-03-31 25.364 596,385 +323 8.43% 15,126,716
2009-04-01 2009-03-30 25.673 596,062 -1,745 8.43% 15,302,895
2009-03-31 2009-03-27 25.673 597,807 +414 8.45% 15,347,695
2009-03-30 2009-03-26 25.983 597,393 -11,348 8.45% 15,521,850
2009-03-27 2009-03-25 29.405 608,741 +3,039 8.61% 17,900,037
2009-03-26 2009-03-24 28.721 605,702 +68,574 8.56% 17,396,474
2009-03-25 2009-03-23 27.695 537,128 +1,346 8.39% 14,875,985
2009-03-24 2009-03-20 28.037 535,782 +1,977 8.37% 15,021,901
2009-03-23 2009-03-19 30.089 533,805 +585 8.34% 16,061,579
2009-03-20 2009-03-18 29.747 533,220 +397 8.33% 15,861,659
2009-03-19 2009-03-17 30.773 532,823 -555 8.33% 16,396,396
2009-03-18 2009-03-16 30.773 533,378 -5,002 8.34% 16,413,475
2009-03-17 2009-03-13 32.140 538,380 +7,195 8.41% 17,303,729
2009-03-16 2009-03-12 32.140 531,185 +4,153 8.30% 17,072,479
2009-03-13 2009-03-11 31.115 527,032 -1,111 8.24% 16,398,394
2009-03-12 2009-03-10 31.115 528,143 -936 8.25% 16,432,962
2009-03-11 2009-03-09 29.405 529,079 -117 8.27% 15,557,575
2009-03-10 2009-03-06 30.089 529,196 -410 8.27% 15,922,900
2009-03-09 2009-03-05 30.773 529,606 -438 8.28% 16,297,400
2009-03-06 2009-03-04 30.089 530,044 +23 8.28% 15,948,415
2009-03-04 2009-03-02 30.773 530,021 +819 8.28% 16,310,171
2009-02-26 2009-02-24 30.773 529,202 -304 8.27% 16,284,968
2009-02-25 2009-02-23 31.115 529,506 -234 8.27% 16,475,371
2009-02-24 2009-02-20 31.798 529,740 +1,228 8.28% 16,844,908
2009-02-23 2009-02-19 31.115 528,512 +819 8.26% 16,444,443
2009-02-20 2009-02-18 31.457 527,693 -29 8.25% 16,599,389
2009-02-19 2009-02-17 31.457 527,722 +1,909 8.25% 16,600,301
2009-02-17 2009-02-13 32.824 525,813 +1,170 8.22% 17,259,392
2009-02-16 2009-02-12 31.115 524,643 -175 8.20% 16,324,061
2009-02-13 2009-02-11 31.457 524,818 +292 8.20% 16,508,951
2009-02-12 2009-02-10 31.457 524,526 -877 8.20% 16,499,766
2009-02-11 2009-02-09 31.798 525,403 +585 8.21% 16,706,998
2009-02-10 2009-02-06 32.140 524,818 -117 8.20% 16,867,841
2009-02-09 2009-02-05 32.824 524,935 +1,169 8.20% 17,230,572
2009-02-05 2009-02-03 31.115 523,766 +176 8.18% 16,296,773
2009-02-02 2009-01-29 31.457 523,590 -527 8.18% 16,470,322
2009-01-30 2009-01-23 30.773 524,117 +1,872 8.19% 16,128,489
2009-01-23 2009-01-21 31.115 522,245 +293 8.16% 16,249,448
2009-01-20 2009-01-16 32.140 521,952 -410 8.16% 16,775,727
2009-01-19 2009-01-15 32.482 522,362 -1,170 8.16% 16,967,510
2009-01-16 2009-01-14 33.508 523,532 -643 8.18% 17,542,530
2009-01-15 2009-01-13 32.824 524,175 -5,264 8.19% 17,205,626
2009-01-14 2009-01-12 32.824 529,439 +10,236 8.27% 17,378,412
2009-01-13 2009-01-09 33.508 519,203 -702 8.11% 17,397,474
2009-01-12 2009-01-08 33.850 519,905 +4,562 8.12% 17,598,762
2009-01-09 2009-01-07 36.243 515,343 +3,042 8.05% 18,677,777
2009-01-08 2009-01-06 33.850 512,301 +24,831 8.01% 17,341,367
2009-01-07 2009-01-05 33.850 487,470 +6,258 7.62% 16,500,839
2009-01-06 2009-01-02 34.534 481,212 -1,286 7.52% 16,618,077
2009-01-05 2008-12-31 33.166 482,498 +350 7.54% 16,002,586
2009-01-02 2008-12-29 35.901 482,148 -2,398 7.53% 17,309,822
2008-12-30 2008-12-24 34.192 484,546 +2,691 7.55% 16,567,537
2008-12-29 2008-12-22 32.482 481,855 +9,125 7.51% 15,651,750
2008-12-23 2008-12-19 31.457 472,730 +10,412 7.36% 14,870,444
2008-12-22 2008-12-18 27.354 462,318 +1,287 7.20% 12,646,016
2008-12-19 2008-12-17 27.354 461,031 +1,257 7.18% 12,610,812
2008-12-18 2008-12-16 27.695 459,774 +585 7.16% 12,733,634
2008-12-17 2008-12-15 27.354 459,189 -485 7.15% 12,560,427
2008-12-16 2008-12-12 27.354 459,674 -644 7.16% 12,573,693
2008-12-15 2008-12-11 29.747 460,318 +1,989 7.17% 13,693,048
2008-12-12 2008-12-10 29.405 458,329 -994 7.14% 13,477,170
2008-12-11 2008-12-09 29.063 459,323 -59 7.15% 13,349,348
2008-12-10 2008-12-08 28.037 459,382 -702 7.16% 12,879,849
2008-12-09 2008-12-05 25.986 460,084 -1,111 7.17% 11,955,663
2008-12-08 2008-12-04 25.986 461,195 -527 7.18% 11,984,533
2008-12-05 2008-12-03 27.012 461,722 +1,053 7.19% 12,471,842
2008-12-04 2008-12-02 27.695 460,669 -1,111 7.18% 12,758,421
2008-12-03 2008-12-01 26.670 461,780 +936 7.19% 12,315,517
2008-12-02 2008-11-28 24.960 460,844 +28,545 7.18% 11,502,698
2008-11-28 2008-11-26 30.773 432,299 +1,579 6.61% 13,303,002
2008-11-27 2008-11-25 30.431 430,720 +1,667 6.58% 13,107,141
2008-11-25 2008-11-21 36.927 429,053 +58 6.56% 15,843,737
2008-11-21 2008-11-19 37.611 428,995 -584 6.56% 16,134,958
2008-11-20 2008-11-18 35.901 429,579 +409 6.57% 15,422,518
2008-11-19 2008-11-17 34.192 429,170 -88 6.56% 14,674,127
2008-11-17 2008-11-13 41.714 429,258 -117 6.56% 17,906,106
2008-11-13 2008-11-11 44.449 429,375 +1,404 6.56% 19,085,478
2008-11-12 2008-11-10 43.766 427,971 +146 6.54% 18,730,408
2008-11-11 2008-11-07 43.766 427,825 -52 6.54% 18,724,018
2008-11-10 2008-11-06 44.449 427,877 -176 6.54% 19,018,893
2008-11-07 2008-11-05 43.766 428,053 -994 6.54% 18,733,997
2008-11-06 2008-11-04 44.449 429,047 +1,930 6.56% 19,070,898
2008-11-05 2008-11-03 40.688 427,117 +82 6.53% 17,378,679
2008-11-04 2008-10-31 39.663 427,035 -29 6.53% 16,937,308
2008-11-03 2008-10-30 34.876 427,064 -59 6.53% 14,894,162
2008-10-31 2008-10-29 30.089 427,123 +1,182 6.53% 12,851,640
2008-10-30 2008-10-28 37.269 425,941 +2,047 6.51% 15,874,457
2008-10-29 2008-10-27 36.927 423,894 -234 6.48% 15,653,230
2008-10-28 2008-10-24 41.030 424,128 +1,638 6.48% 17,402,078
2008-10-23 2008-10-21 54.707 422,490 +292 6.46% 23,113,161
2008-10-22 2008-10-20 57.442 422,198 -117 6.45% 24,252,046
2008-10-20 2008-10-16 64.281 422,315 -409 6.45% 27,146,715
2008-10-17 2008-10-15 65.648 422,724 +292 6.46% 27,751,155
2008-10-16 2008-10-14 64.965 422,432 -292 6.46% 27,443,111
2008-10-15 2008-10-13 63.255 422,724 +234 6.46% 26,739,394
2008-10-13 2008-10-09 71.803 422,490 -164 6.46% 30,336,024
2008-10-10 2008-10-08 72.487 422,654 +351 6.46% 30,636,826
2008-10-09 2008-10-06 76.590 422,303 -468 6.45% 32,344,103
2008-10-06 2008-10-02 78.641 422,771 -134 6.46% 33,247,267
2008-10-02 2008-09-29 77.957 422,905 -30 6.46% 32,968,607
2008-09-30 2008-09-26 79.325 422,935 -380 6.46% 33,549,383
2008-09-26 2008-09-24 82.061 423,315 -117 6.47% 34,737,442
2008-09-24 2008-09-22 83.770 423,432 +59 6.47% 35,470,939
2008-09-23 2008-09-19 88.899 423,373 +29 6.47% 37,637,385
2008-09-22 2008-09-18 90.950 423,344 +175 6.47% 38,503,302
2008-09-19 2008-09-17 84.796 423,169 +117 6.47% 35,882,976
2008-09-18 2008-09-16 87.873 423,052 -52 6.47% 37,174,900
2008-09-12 2008-09-10 102.356 423,104 +234 6.47% 43,307,344
2008-09-11 2008-09-09 104.481 422,870 +14,519 6.46% 44,182,009
2008-09-10 2008-09-08 104.127 408,351 +113 6.46% 42,520,418
2008-09-09 2008-09-05 104.481 408,238 +282 6.46% 42,653,239
2008-09-04 2008-09-02 109.086 407,956 +113 6.46% 44,502,111
2008-09-03 2008-09-01 106.252 407,843 +113 6.46% 43,334,205
2008-09-02 2008-08-29 110.502 407,730 -291 6.45% 45,055,087
2008-09-01 2008-08-28 106.961 408,021 -197 6.46% 43,642,139
2008-08-28 2008-08-26 108.023 408,218 -339 6.46% 44,096,951
2008-08-27 2008-08-25 109.794 408,557 -282 6.47% 44,857,072
2008-08-26 2008-08-21 112.981 408,839 +564 6.47% 46,191,235
2008-08-25 2008-08-20 111.919 408,275 -621 6.46% 45,693,712
2008-08-21 2008-08-19 113.336 408,896 +819 6.47% 46,342,495
2008-08-20 2008-08-18 114.398 408,077 +452 6.46% 46,683,264
2008-08-19 2008-08-15 119.711 407,625 +225 6.45% 48,797,108
2008-08-18 2008-08-14 120.065 407,400 +198 6.45% 48,914,463
2008-08-13 2008-08-11 125.378 407,202 -536 6.45% 51,053,995
2008-08-12 2008-08-08 126.440 407,738 -6 6.45% 51,554,428
2008-08-11 2008-08-07 129.628 407,744 -28 6.45% 52,854,898
2008-08-07 2008-08-04 134.232 407,772 -283 6.46% 54,736,016
2008-08-05 2008-08-01 129.982 408,055 +283 6.46% 53,039,734
2008-08-01 2008-07-30 130.336 407,772 +56 6.46% 53,147,372
2008-07-31 2008-07-29 130.336 407,716 +85 6.45% 53,140,073
2008-07-29 2008-07-25 131.044 407,631 +508 6.45% 53,417,739
2008-07-25 2008-07-23 132.461 407,123 +56 6.45% 53,927,938
2008-07-24 2008-07-22 132.461 407,067 +9 6.44% 53,920,520
2008-07-23 2008-07-21 133.169 407,058 -57 6.44% 54,207,666
2008-07-21 2008-07-17 134.586 407,115 -564 6.44% 54,792,015
2008-07-18 2008-07-16 132.815 407,679 +226 6.45% 54,145,975
2008-07-17 2008-07-15 136.357 407,453 +112 6.45% 55,559,051
2008-07-15 2008-07-11 138.128 407,341 +113 6.45% 56,265,127
2008-07-14 2008-07-10 134.586 407,228 +283 6.45% 54,807,223
2008-07-11 2008-07-09 134.586 406,945 -396 6.44% 54,769,135
2008-07-10 2008-07-08 133.524 407,341 -1,129 6.45% 54,389,623
2008-07-09 2008-07-07 136.357 408,470 -875 6.47% 55,697,726
2008-07-07 2008-07-03 141.670 409,345 -198 6.48% 57,991,728
2008-07-04 2008-07-02 143.440 409,543 +565 6.48% 58,745,026
2008-07-03 2008-06-30 141.315 408,978 -452 6.47% 57,794,886
2008-06-30 2008-06-26 141.670 409,430 -367 6.48% 58,003,770
2008-06-25 2008-06-23 144.857 409,797 +282 6.49% 59,362,018
2008-06-24 2008-06-20 143.086 409,515 +15 6.48% 58,595,970
2008-06-23 2008-06-19 145.565 409,500 -57 6.48% 59,609,063
2008-06-20 2008-06-18 146.982 409,557 +34 6.48% 60,197,578
2008-06-18 2008-06-16 145.565 409,523 -1,976 6.48% 59,612,411
2008-06-17 2008-06-13 145.211 411,499 -198 6.51% 59,754,307
2008-06-16 2008-06-12 147.691 411,697 -113 6.52% 60,803,745
2008-06-13 2008-06-11 151.232 411,810 -169 6.52% 62,278,957
2008-06-12 2008-06-10 155.837 411,979 -791 6.52% 64,201,375
2008-06-11 2008-06-06 157.607 412,770 -113 6.53% 65,055,603
2008-06-10 2008-06-05 157.607 412,883 -480 6.54% 65,073,413
2008-06-06 2008-06-04 158.670 413,363 -282 6.54% 65,588,271
2008-06-05 2008-06-03 159.378 413,645 -113 6.55% 65,926,021
2008-06-04 2008-06-02 159.378 413,758 -661 6.55% 65,944,031
2008-06-03 2008-05-30 161.149 414,419 +11 6.56% 66,783,262
2008-05-30 2008-05-28 161.149 414,408 -564 6.56% 66,781,489
2008-05-28 2008-05-26 158.670 414,972 -12 6.57% 65,843,571
2008-05-27 2008-05-23 162.920 414,984 +170 6.57% 67,609,193
2008-05-26 2008-05-22 159.378 414,814 -170 6.57% 66,112,334
2008-05-23 2008-05-21 160.795 414,984 -84 6.57% 66,727,334
2008-05-22 2008-05-20 162.566 415,068 -452 6.57% 67,475,872
2008-05-21 2008-05-19 165.753 415,520 -1,299 6.58% 68,873,849
2008-05-20 2008-05-16 164.337 416,819 -20 6.60% 68,498,657
2008-05-19 2008-05-15 166.108 416,839 -1,129 6.60% 69,240,112
2008-05-16 2008-05-14 166.462 417,968 -282 6.62% 69,575,680
2008-05-15 2008-05-13 167.878 418,250 -113 6.62% 70,215,156
2008-05-14 2008-05-09 163.274 418,363 +14 6.62% 68,307,873
2008-05-13 2008-05-08 165.399 418,349 +226 6.62% 69,194,597
2008-05-09 2008-05-07 170.003 418,123 -825 6.62% 71,082,365
2008-05-08 2008-05-06 169.295 418,948 -463 6.63% 70,925,856
2008-05-07 2008-05-05 165.399 419,411 -1,299 6.64% 69,370,251
2008-05-06 2008-05-02 162.920 420,710 -827 6.66% 68,542,073
2008-05-05 2008-04-30 163.628 421,537 -509 6.67% 68,975,403
2008-05-02 2008-04-29 160.087 422,046 -350 6.68% 67,563,913
2008-04-29 2008-04-25 164.337 422,396 +1,745 6.69% 69,415,163
2008-04-28 2008-04-24 177.579 420,651 -847 6.66% 74,698,727
2008-04-25 2008-04-23 174.962 421,498 +22,184 6.67% 73,746,097
2008-04-24 2008-04-22 175.710 399,314 -1,979 6.67% 70,163,309
2008-04-23 2008-04-21 177.205 401,293 -80 6.71% 71,111,132
2008-04-22 2008-04-18 171.971 401,373 -562 6.71% 69,024,561
2008-04-21 2008-04-17 173.467 401,935 -161 6.72% 69,722,263
2008-04-18 2008-04-16 175.710 402,096 +206 6.72% 70,652,133
2008-04-17 2008-04-15 176.083 401,890 -64 6.72% 70,766,183
2008-04-16 2008-04-14 176.831 401,954 +471 6.72% 71,077,994
2008-04-15 2008-04-11 176.831 401,483 +535 6.71% 70,994,706
2008-04-14 2008-04-10 177.579 400,948 -80 6.70% 71,199,891
2008-04-11 2008-04-09 176.457 401,028 +294 6.70% 70,764,324
2008-04-10 2008-04-08 183.187 400,734 -535 6.70% 73,409,106
2008-04-09 2008-04-07 184.682 401,269 -161 6.71% 74,107,169
2008-04-08 2008-04-03 177.205 401,430 +321 6.71% 71,135,409
2008-04-07 2008-04-02 183.187 401,109 +155 6.70% 73,477,801
2008-04-03 2008-04-01 183.187 400,954 -107 6.70% 73,449,408
2008-04-02 2008-03-31 186.925 401,061 -390 6.70% 74,968,376
2008-04-01 2008-03-28 183.187 401,451 -227 6.71% 73,540,451
2008-03-31 2008-03-27 186.551 401,678 -91 6.71% 74,933,541
2008-03-28 2008-03-26 188.421 401,769 -27 6.71% 75,701,525
2008-03-27 2008-03-25 186.925 401,796 -2,482 6.71% 75,105,766
2008-03-26 2008-03-20 149.914 404,278 -589 6.76% 60,606,911
2008-03-25 2008-03-19 146.175 404,867 -53 6.77% 59,181,614
2008-03-20 2008-03-18 143.932 404,920 -5,853 6.77% 58,281,084
2008-03-19 2008-03-17 145.802 410,773 +792 6.86% 59,891,358
2008-03-18 2008-03-14 151.409 409,981 +588 6.85% 62,074,956
2008-03-17 2008-03-13 150.662 409,393 +129 6.84% 61,679,824
2008-03-14 2008-03-12 151.409 409,264 +347 6.84% 61,966,395
2008-03-13 2008-03-11 151.783 408,917 -519 6.83% 62,066,730
2008-03-10 2008-03-06 151.409 409,436 -80 6.84% 61,992,438
2008-03-07 2008-03-05 149.166 409,516 +583 6.84% 61,085,965
2008-03-04 2008-02-29 153.279 408,933 +241 6.83% 62,680,677
2008-03-03 2008-02-28 149.540 408,692 +465 6.83% 61,115,841
2008-02-29 2008-02-27 153.279 408,227 -26 6.82% 62,572,463
2008-02-28 2008-02-26 150.662 408,253 +749 6.82% 61,508,070
2008-02-27 2008-02-25 148.792 407,504 -54 6.81% 60,633,497
2008-02-25 2008-02-21 153.279 407,558 -299 6.81% 62,469,919
2008-02-21 2008-02-19 157.017 407,857 -1,712 6.82% 64,040,524
2008-02-20 2008-02-18 152.531 409,569 -134 6.84% 62,471,928
2008-02-19 2008-02-15 153.652 409,703 +107 6.85% 62,951,870
2008-02-18 2008-02-14 157.017 409,596 -16 6.84% 64,313,577
2008-02-15 2008-02-13 156.643 409,612 -27 6.84% 64,162,956
2008-02-14 2008-02-12 157.765 409,639 -3,692,634 6.85% 64,626,616
2008-01-29 2008-01-25 2.131 4,102,273 +3,692,046 68.92% 8,741,724
2008-01-28 2008-01-24 2.019 410,227 -40,656,105 6.89% 828,163
2008-01-25 2008-01-23 2.019 41,066,332 +54,033 6.90% 82,904,354
2008-01-24 2008-01-22 1.944 41,012,299 -10,967 6.89% 79,728,781
2008-01-23 2008-01-21 2.131 41,023,266 -26,214 6.89% 87,418,380
2008-01-22 2008-01-18 2.880 41,049,480 +35,576 6.90% 118,234,520
2008-01-21 2008-01-17 2.921 41,013,904 +3,674,989 6.89% 119,819,651
2008-01-18 2008-01-16 2.880 37,338,915 -4,375 6.90% 107,547,006
2008-01-17 2008-01-15 3.004 37,343,290 -89,435 6.91% 112,169,305
2008-01-16 2008-01-14 3.004 37,432,725 -423,360 6.92% 112,437,944
2008-01-15 2008-01-11 3.086 37,856,085 +59,300 7.00% 116,824,936
2008-01-14 2008-01-10 3.209 37,796,785 +8,749 6.99% 121,307,612
2008-01-11 2008-01-09 3.209 37,788,036 +1,215 6.99% 121,279,532
2008-01-10 2008-01-08 3.251 37,786,821 -70,479 6.99% 122,830,449
2008-01-09 2008-01-07 3.251 37,857,300 -89,873 7.00% 123,059,549
2008-01-08 2008-01-04 3.292 37,947,173 +1,945 7.02% 124,913,105
2008-01-07 2008-01-03 3.292 37,945,228 +64,646 7.02% 124,906,703
2008-01-04 2008-01-02 3.292 37,880,582 +228,935 7.00% 124,693,904
2008-01-03 2007-12-31 3.415 37,651,647 -419,714 6.96% 128,588,065
2008-01-02 2007-12-27 3.086 38,071,361 +12,151 7.04% 117,489,284
2007-12-28 2007-12-24 3.045 38,059,210 +2,431 7.04% 115,885,762
2007-12-27 2007-12-20 2.963 38,056,779 -44,718 7.04% 112,746,512
2007-12-21 2007-12-19 3.004 38,101,497 +64,160 7.05% 114,446,757
2007-12-20 2007-12-18 3.045 38,037,337 -74,367 7.03% 115,819,161
2007-12-19 2007-12-17 3.127 38,111,704 +24,789 7.05% 119,181,967
2007-12-18 2007-12-14 3.209 38,086,915 -17,985 7.04% 122,238,775
2007-12-17 2007-12-13 3.292 38,104,900 -4,860 7.05% 125,432,305
2007-12-14 2007-12-12 3.292 38,109,760 +55,897 7.05% 125,448,303
2007-12-13 2007-12-11 3.374 38,053,863 +56,383 7.04% 128,395,911
2007-12-12 2007-12-10 3.415 37,997,480 +163,341 7.03% 129,769,156
2007-12-11 2007-12-07 3.333 37,834,139 +774,782 7.00% 126,097,787
2007-12-10 2007-12-06 3.209 37,059,357 +267,334 6.85% 118,940,860
2007-12-07 2007-12-05 2.921 36,792,023 -972 6.80% 107,485,680
2007-12-06 2007-12-04 2.963 36,792,995 +32,566 6.80% 109,002,442
2007-12-05 2007-12-03 2.921 36,760,429 -6,318 6.80% 107,393,380
2007-12-04 2007-11-30 2.839 36,766,747 -30,136 6.80% 104,386,152
2007-12-03 2007-11-29 2.921 36,796,883 -17,498 6.80% 107,499,878
2007-11-30 2007-11-28 2.963 36,814,381 -15,554 6.81% 109,065,800
2007-11-29 2007-11-27 2.921 36,829,935 -23,331 6.81% 107,596,437
2007-11-28 2007-11-26 2.963 36,853,266 -46,905 6.81% 109,181,000
2007-11-27 2007-11-23 2.921 36,900,171 -3,889 6.82% 107,801,628
2007-11-26 2007-11-22 2.963 36,904,060 -308,649 6.82% 109,331,482
2007-11-23 2007-11-21 3.004 37,212,709 +33,538 6.88% 111,777,074
2007-11-22 2007-11-20 3.045 37,179,171 -34,024 6.87% 113,206,148
2007-11-21 2007-11-19 3.086 37,213,195 -28,192 6.88% 114,840,960
2007-11-20 2007-11-16 3.045 37,241,387 -120,057 6.89% 113,395,588
2007-11-19 2007-11-15 3.127 37,361,444 -34,024 6.91% 116,835,773
2007-11-16 2007-11-14 3.209 37,395,468 -3,889 6.91% 120,019,598
2007-11-15 2007-11-13 3.127 37,399,357 +21,387 6.92% 116,954,334
2007-11-14 2007-11-12 3.127 37,377,970 +43,746 6.91% 116,887,453
2007-11-13 2007-11-09 3.292 37,334,224 -138,042 6.90% 122,895,422
2007-11-12 2007-11-08 3.251 37,472,266 -174,496 6.93% 121,807,951
2007-11-09 2007-11-07 3.209 37,646,762 -20,901 6.96% 120,826,118
2007-11-08 2007-11-06 3.251 37,667,663 -50,793 6.97% 122,443,112
2007-11-07 2007-11-05 3.168 37,718,456 +213,867 6.97% 119,504,215
2007-11-06 2007-11-02 3.251 37,504,589 +11,179 6.94% 121,913,021
2007-11-05 2007-11-01 3.333 37,493,410 -165,261 6.93% 124,962,168
2007-11-02 2007-10-31 3.251 37,658,671 -2,916 6.96% 122,413,882
2007-11-01 2007-10-30 3.251 37,661,587 -89,678 6.96% 122,423,361
2007-10-31 2007-10-29 3.251 37,751,265 -139,500 6.98% 122,714,870
2007-10-30 2007-10-26 3.209 37,890,765 -19,880 7.01% 121,609,238
2007-10-29 2007-10-25 3.168 37,910,645 -14,096 7.01% 120,113,131
2007-10-26 2007-10-24 3.127 37,924,741 -39,857 7.01% 118,597,301
2007-10-25 2007-10-23 3.251 37,964,598 -120,543 7.02% 123,408,334
2007-10-24 2007-10-22 3.209 38,085,141 -30,136 7.04% 122,233,082
2007-10-23 2007-10-18 3.209 38,115,277 +158,213 7.05% 122,329,802
2007-10-22 2007-10-17 3.251 37,957,064 -26,247 7.02% 123,383,843
2007-10-18 2007-10-16 3.333 37,983,311 +86,033 7.02% 126,594,964
2007-10-17 2007-10-15 3.251 37,897,278 -135,125 7.01% 123,189,502
2007-10-16 2007-10-12 3.209 38,032,403 +82,630 7.03% 122,063,821
2007-10-15 2007-10-11 3.209 37,949,773 -3,402 7.02% 121,798,622
2007-10-12 2007-10-10 3.209 37,953,175 -19,929 7.02% 121,809,541
2007-10-11 2007-10-09 3.209 37,973,104 -5,347 7.02% 121,873,502
2007-10-10 2007-10-08 3.209 37,978,451 +108,878 7.02% 121,890,664
2007-10-09 2007-10-05 3.209 37,869,573 +65,910 7.00% 121,541,223
2007-10-08 2007-10-04 3.209 37,803,663 +82,388 6.99% 121,329,687
2007-10-05 2007-10-03 3.251 37,721,275 -104,018 6.98% 122,617,384
2007-10-04 2007-10-02 3.292 37,825,293 -26,733 6.99% 124,511,905
2007-10-03 2007-09-28 3.292 37,852,026 +7,777 7.00% 124,599,904
2007-10-02 2007-09-27 3.292 37,844,249 +199,771 7.00% 124,574,304
2007-09-28 2007-09-25 3.292 37,644,478 -36,454 6.96% 123,916,705
2007-09-27 2007-09-24 3.292 37,680,932 +260,529 6.97% 124,036,703
2007-09-25 2007-09-21 3.292 37,420,403 +357,255 6.92% 123,179,103
2007-09-24 2007-09-20 3.456 37,063,148 +96,726 6.85% 128,103,260
2007-09-21 2007-09-19 3.456 36,966,422 -56,869 6.84% 127,768,941
2007-09-20 2007-09-18 3.456 37,023,291 +262,960 6.85% 127,965,500
2007-09-19 2007-09-17 3.539 36,760,331 +33,052 6.80% 130,081,775
2007-09-18 2007-09-14 3.580 36,727,279 +19,442 6.79% 131,476,035
2007-09-17 2007-09-13 3.662 36,707,837 +26,977 6.79% 134,427,274
2007-09-14 2007-09-12 3.497 36,680,860 -32,566 6.78% 128,291,247
2007-09-13 2007-09-11 3.539 36,713,426 +17,498 6.79% 129,915,795
2007-09-12 2007-09-10 3.539 36,695,928 +8,749 6.79% 129,853,876
2007-09-11 2007-09-07 3.580 36,687,179 -14,096 6.78% 131,332,485
2007-09-10 2007-09-06 3.705 36,701,275 -247,891 6.79% 135,983,632
2007-09-07 2007-09-05 3.747 36,949,166 +915,756 6.83% 138,457,810
2007-09-06 2007-09-04 3.705 36,033,410 -4,750 6.82% 133,509,094
2007-09-05 2007-09-03 3.663 36,038,160 -50,352 6.82% 132,009,344
2007-09-04 2007-08-31 3.789 36,088,512 -90,253 6.83% 136,752,192
2007-09-03 2007-08-30 3.705 36,178,765 -14,725 6.85% 134,047,655
2007-08-31 2007-08-29 3.579 36,193,490 +141,079 6.85% 129,530,547
2007-08-30 2007-08-28 3.621 36,052,411 +19,951 6.82% 130,543,597
2007-08-29 2007-08-27 3.789 36,032,460 -23,751 6.82% 136,539,791
2007-08-28 2007-08-24 3.874 36,056,211 +4,275 6.82% 139,666,010
2007-08-27 2007-08-23 3.958 36,051,936 +383,812 6.82% 142,685,308
2007-08-24 2007-08-22 4.126 35,668,124 -46,551 6.75% 147,173,343
2007-08-23 2007-08-21 3.705 35,714,675 -79,803 6.76% 132,328,133
2007-08-22 2007-08-20 3.495 35,794,478 -121,129 6.77% 125,088,371
2007-08-21 2007-08-17 3.621 35,915,607 -42,276 6.80% 130,048,238
2007-08-20 2007-08-16 3.789 35,957,883 -149,155 6.80% 136,257,193
2007-08-17 2007-08-15 4.084 36,107,038 -69,827 6.83% 147,464,136
2007-08-16 2007-08-14 4.168 36,176,865 +3,800 6.85% 150,795,692
2007-08-15 2007-08-13 4.168 36,173,065 +163,881 6.84% 150,779,853
2007-08-14 2007-08-10 4.168 36,009,184 +20,900 6.81% 150,096,749
2007-08-13 2007-08-09 4.379 35,988,284 +36,101 6.81% 157,585,876
2007-08-10 2007-08-08 4.379 35,952,183 +151,530 6.80% 157,427,797
2007-08-09 2007-08-07 4.252 35,800,653 -321,585 6.77% 152,242,229
2007-08-08 2007-08-06 4.421 36,122,238 +822,251 6.84% 159,693,324
2007-08-07 2007-08-03 4.589 35,299,987 -143,930 6.68% 162,003,298
2007-08-06 2007-08-02 4.295 35,443,917 +256,983 6.71% 152,217,538
2007-08-03 2007-08-01 4.421 35,186,934 +256,983 6.66% 155,558,425
2007-08-02 2007-07-31 4.842 34,929,951 +119,704 6.61% 169,129,213
2007-08-01 2007-07-30 4.800 34,810,247 +97,378 6.59% 167,083,963
2007-07-31 2007-07-27 4.758 34,712,869 -165,780 6.57% 165,155,015
2007-07-30 2007-07-26 4.926 34,878,649 +51,776 6.60% 171,817,869
2007-07-27 2007-07-25 5.010 34,826,873 -86,452 6.59% 174,495,510
2007-07-26 2007-07-24 5.010 34,913,325 -200,219 6.61% 174,928,666
2007-07-25 2007-07-23 4.926 35,113,544 +38,476 6.64% 172,975,000
2007-07-24 2007-07-20 4.463 35,075,068 -241,307 6.64% 156,540,674
2007-07-23 2007-07-19 4.337 35,316,375 +71,252 6.68% 153,156,755
2007-07-20 2007-07-18 4.295 35,245,123 +506,841 6.67% 151,363,797
2007-07-19 2007-07-17 4.210 34,738,282 -130,629 6.57% 146,261,879
2007-07-18 2007-07-16 3.916 34,868,911 +80,277 6.60% 136,535,047
2007-07-17 2007-07-13 3.874 34,788,634 +154,855 6.58% 134,755,970
2007-07-16 2007-07-12 3.874 34,633,779 +475 6.55% 134,156,130
2007-07-13 2007-07-11 4.000 34,633,304 +123,266 6.55% 138,528,886
2007-07-12 2007-07-10 4.042 34,510,038 +79,328 6.53% 139,488,846
2007-07-11 2007-07-09 4.084 34,430,710 +40,376 6.52% 140,617,873
2007-07-10 2007-07-06 4.084 34,390,334 -12,350 6.51% 140,452,974
2007-07-09 2007-07-05 4.126 34,402,684 -51,777 6.51% 141,951,901
2007-07-06 2007-07-04 4.126 34,454,461 +6,650 6.52% 142,165,543
2007-07-05 2007-07-03 4.084 34,447,811 +54,152 6.52% 140,687,715
2007-07-04 2007-06-29 4.126 34,393,659 -66,502 6.51% 141,914,662
2007-07-03 2007-06-28 4.210 34,460,161 -37,526 6.52% 145,090,880
2007-06-29 2007-06-27 4.210 34,497,687 -22,326 6.53% 145,248,879
2007-06-28 2007-06-26 4.210 34,520,013 -76,952 6.53% 145,342,880
2007-06-27 2007-06-25 4.084 34,596,965 +112,578 6.55% 141,296,872
2007-06-26 2007-06-22 4.210 34,484,387 6.53% 145,192,881

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top