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: STANDARD CHARTERED BANK (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 10,395,364 +0 0.50% 5,509,543
2025-10-13 2025-10-09 0.520 10,395,364 +0 0.50% 5,405,589
2025-10-10 2025-10-08 0.520 10,395,364 +0 0.50% 5,405,589
2025-10-09 2025-10-06 0.520 10,395,364 +0 0.50% 5,405,589
2025-10-08 2025-10-03 0.520 10,395,364 +0 0.50% 5,405,589
2025-10-06 2025-10-02 0.520 10,395,364 +0 0.50% 5,405,589
2025-10-03 2025-09-30 0.520 10,395,364 +0 0.50% 5,405,589
2025-10-02 2025-09-29 0.520 10,395,364 +0 0.50% 5,405,589
2025-09-30 2025-09-26 0.520 10,395,364 +0 0.50% 5,405,589
2025-09-29 2025-09-25 0.520 10,395,364 +0 0.50% 5,405,589
2025-09-26 2025-09-24 0.520 10,395,364 +0 0.50% 5,405,589
2025-09-25 2025-09-23 0.520 10,395,364 +0 0.50% 5,405,589
2025-09-24 2025-09-22 0.520 10,395,364 +0 0.50% 5,405,589
2025-09-23 2025-09-19 0.530 10,395,364 +0 0.50% 5,509,543
2025-09-22 2025-09-18 0.520 10,395,364 +0 0.50% 5,405,589
2025-09-19 2025-09-17 0.530 10,395,364 +0 0.50% 5,509,543
2025-09-18 2025-09-16 0.520 10,395,364 +0 0.50% 5,405,589
2025-09-17 2025-09-15 0.520 10,395,364 +0 0.50% 5,405,589
2025-09-16 2025-09-12 0.520 10,395,364 +0 0.50% 5,405,589
2025-09-15 2025-09-11 0.520 10,395,364 +0 0.50% 5,405,589
2025-09-12 2025-09-10 0.520 10,395,364 -18,000 0.50% 5,405,589
2025-08-28 2025-08-26 0.545 10,413,364 +289,260 0.50% 5,676,771
2025-08-01 2025-07-30 0.566 10,124,104 -175,000 0.50% 5,727,350
2025-07-30 2025-07-28 0.566 10,299,104 +46,667 0.51% 5,826,350
2025-07-21 2025-07-17 0.545 10,252,437 -19,445 0.51% 5,589,043
2025-07-07 2025-07-03 0.535 10,271,882 +17,500 0.51% 5,493,989
2025-06-10 2025-06-06 0.525 10,254,382 -175,000 0.51% 5,379,156
2025-06-09 2025-06-05 0.535 10,429,382 -116,666 0.52% 5,578,229
2025-05-15 2025-05-13 0.535 10,546,048 -29,167 0.52% 5,640,629
2025-04-10 2025-04-08 0.514 10,575,215 -48,611 0.53% 5,438,682
2025-04-08 2025-04-03 0.535 10,623,826 -33,056 0.53% 5,682,229
2025-04-07 2025-04-02 0.535 10,656,882 +5,834 0.53% 5,699,909
2025-04-03 2025-04-01 0.598 10,651,048 +27,222 0.53% 6,373,072
2025-04-02 2025-03-31 0.598 10,623,826 +579,481 0.53% 6,356,784
2025-03-25 2025-03-21 0.598 10,044,345 +9,192 0.53% 6,010,050
2025-03-20 2025-03-18 0.598 10,035,153 -75,374 0.53% 6,004,550
2024-12-23 2024-12-19 0.609 10,110,527 -266,565 0.53% 6,159,644
2024-10-23 2024-10-21 0.631 10,377,092 -18,384 0.55% 6,547,831
2024-09-11 2024-09-09 0.566 10,395,476 -18,384 0.55% 5,880,869
2024-09-05 2024-09-03 0.593 10,413,860 +273,285 0.55% 6,172,915
2024-08-21 2024-08-19 0.593 10,140,575 -48,283 0.55% 6,010,923
2024-07-24 2024-07-22 0.626 10,188,858 -10,729 0.55% 6,381,404
2024-06-20 2024-06-18 0.615 10,199,587 -23,247 0.55% 6,274,050
2024-06-17 2024-06-13 0.626 10,222,834 +1,788 0.55% 6,402,684
2024-06-14 2024-06-12 0.626 10,221,046 +1,788 0.55% 6,401,564
2024-06-03 2024-05-30 0.637 10,219,258 +8,941 0.55% 6,514,738
2024-05-31 2024-05-29 0.671 10,210,317 -1,788 0.55% 6,851,619
2024-05-30 2024-05-28 0.649 10,212,105 -3,576 0.55% 6,624,391
2024-05-20 2024-05-16 0.671 10,215,681 +75,106 0.55% 6,855,218
2024-05-13 2024-05-09 0.615 10,140,575 -3,576 0.55% 6,237,750
2024-05-10 2024-05-08 0.615 10,144,151 -160,943 0.55% 6,239,950
2024-05-07 2024-05-03 0.604 10,305,094 +14,306 0.56% 6,223,697
2024-04-26 2024-04-24 0.626 10,290,788 -5,364 0.56% 6,445,244
2024-04-22 2024-04-18 0.615 10,296,152 +1,788 0.56% 6,333,450
2024-04-08 2024-04-03 0.626 10,294,364 -48,283 0.56% 6,447,484
2024-04-03 2024-03-28 0.684 10,342,647 +534,965 0.56% 7,075,021
2024-03-25 2024-03-21 0.660 9,807,682 -5,681 0.56% 6,477,724
2024-01-26 2024-01-24 0.660 9,813,363 -25,436 0.56% 6,481,476
2024-01-02 2023-12-28 0.649 9,838,799 +3,391 0.56% 6,382,235
2023-12-27 2023-12-21 0.660 9,835,408 +8,479 0.56% 6,496,036
2023-11-24 2023-11-22 0.649 9,826,929 -16,958 0.56% 6,374,535
2023-11-07 2023-11-03 0.660 9,843,887 -93,266 0.56% 6,501,636
2023-09-07 2023-09-05 0.749 9,937,153 +236,599 0.57% 7,443,670
2023-08-21 2023-08-17 0.797 9,700,554 -82,769 0.57% 7,735,242
2023-08-09 2023-08-07 0.785 9,783,323 -21,520 0.57% 7,683,042
2023-08-08 2023-08-04 0.809 9,804,843 +39,729 0.57% 7,936,863
2023-08-02 2023-07-31 0.797 9,765,114 -8,276 0.57% 7,786,723
2023-07-04 2023-06-30 0.761 9,773,390 +24,830 0.57% 7,439,080
2023-07-03 2023-06-29 0.773 9,748,560 -1,655 0.57% 7,537,961
2023-06-26 2023-06-21 0.737 9,750,215 -8,277 0.57% 7,185,839
2023-05-22 2023-05-18 0.834 9,758,492 -9,932 0.57% 8,135,144
2023-05-18 2023-05-16 0.809 9,768,424 -1,656 0.57% 7,907,383
2023-05-17 2023-05-15 0.809 9,770,080 -4,966 0.57% 7,908,723
2023-05-16 2023-05-12 0.773 9,775,046 -8,277 0.57% 7,558,441
2023-05-15 2023-05-11 0.773 9,783,323 -8,277 0.57% 7,564,841
2023-05-05 2023-05-03 0.785 9,791,600 -8,276 0.57% 7,689,542
2023-05-04 2023-05-02 0.761 9,799,876 -1,821 0.57% 7,459,240
2023-05-02 2023-04-27 0.689 9,801,697 +4,966 0.57% 6,750,090
2023-04-27 2023-04-25 0.713 9,796,731 +3,310 0.57% 6,983,396
2023-04-18 2023-04-14 0.737 9,793,421 +27,811 0.57% 7,217,681
2023-03-23 2023-03-21 0.797 9,765,610 +443,891 0.57% 7,787,118
2023-03-22 2023-03-20 0.797 9,321,719 -79,006 0.57% 7,433,158
2023-03-17 2023-03-15 0.759 9,400,725 +79,006 0.57% 7,139,198
2023-03-16 2023-03-14 0.747 9,321,719 -14,221 0.57% 6,961,212
2023-03-15 2023-03-13 0.759 9,335,940 +39,503 0.57% 7,089,998
2023-03-14 2023-03-10 0.747 9,296,437 +1,580 0.57% 6,942,332
2023-03-13 2023-03-09 0.759 9,294,857 +4,741 0.57% 7,058,799
2023-02-15 2023-02-13 0.810 9,290,116 -3,160 0.57% 7,525,545
2023-02-07 2023-02-03 0.785 9,293,276 -13,432 0.57% 7,292,851
2023-02-03 2023-02-01 0.759 9,306,708 -15,801 0.57% 7,067,799
2023-02-01 2023-01-30 0.759 9,322,509 -15,801 0.57% 7,079,798
2023-01-27 2023-01-20 0.721 9,338,310 +3,160 0.57% 6,737,208
2023-01-17 2023-01-13 0.734 9,335,150 -15,801 0.57% 6,853,085
2023-01-11 2023-01-09 0.721 9,350,951 -15,802 0.57% 6,746,328
2023-01-10 2023-01-06 0.721 9,366,753 -63,205 0.57% 6,757,729
2023-01-05 2023-01-03 0.709 9,429,958 -15,801 0.58% 6,683,972
2023-01-04 2022-12-30 0.709 9,445,759 -18,962 0.58% 6,695,172
2022-12-30 2022-12-28 0.709 9,464,721 -15,801 0.58% 6,708,612
2022-12-20 2022-12-16 0.721 9,480,522 -31,603 0.58% 6,839,808
2022-12-19 2022-12-15 0.734 9,512,125 -15,801 0.58% 6,983,005
2022-12-15 2022-12-13 0.734 9,527,926 -47,404 0.58% 6,994,605
2022-12-12 2022-12-08 0.734 9,575,330 +36,343 0.58% 7,029,405
2022-12-08 2022-12-06 0.721 9,538,987 -4,740 0.58% 6,881,989
2022-12-07 2022-12-05 0.721 9,543,727 -6,321 0.58% 6,885,408
2022-12-05 2022-12-01 0.721 9,550,048 -15,801 0.58% 6,889,969
2022-12-02 2022-11-30 0.709 9,565,849 -15,801 0.58% 6,780,292
2022-12-01 2022-11-29 0.683 9,581,650 -15,802 0.58% 6,548,938
2022-11-30 2022-11-28 0.683 9,597,452 -31,602 0.59% 6,559,739
2022-11-29 2022-11-25 0.683 9,629,054 -31,603 0.59% 6,581,338
2022-11-28 2022-11-24 0.671 9,660,657 -15,801 0.59% 6,480,662
2022-11-21 2022-11-17 0.696 9,676,458 -17,382 0.59% 6,736,215
2022-11-16 2022-11-14 0.721 9,693,840 -47,404 0.59% 6,993,709
2022-10-21 2022-10-19 0.759 9,741,244 -79,006 0.59% 7,397,799
2022-10-14 2022-10-12 0.785 9,820,250 -11,061 0.60% 7,706,391
2022-10-03 2022-09-29 0.823 9,831,311 -15,801 0.60% 8,088,381
2022-09-02 2022-08-31 0.842 9,847,112 +223,798 0.60% 8,289,785
2022-08-26 2022-08-24 0.829 9,623,314 -3,861 0.60% 7,976,745
2022-08-09 2022-08-05 0.842 9,627,175 +30,884 0.60% 8,104,632
2022-07-22 2022-07-20 0.842 9,596,291 -38,605 0.60% 8,078,632
2022-07-13 2022-07-11 0.868 9,634,896 +23,163 0.60% 8,360,705
2022-07-12 2022-07-08 0.868 9,611,733 +30,885 0.60% 8,340,605
2022-07-05 2022-06-30 0.868 9,580,848 +3,088 0.60% 8,313,804
2022-06-22 2022-06-20 0.868 9,577,760 +3,088 0.60% 8,311,125
2022-06-20 2022-06-16 0.868 9,574,672 +3,089 0.60% 8,308,445
2022-06-09 2022-06-07 0.907 9,571,583 +3,088 0.60% 8,677,665
2022-06-01 2022-05-30 0.881 9,568,495 +3,861 0.60% 8,427,012
2022-05-19 2022-05-17 0.868 9,564,634 -75,667 0.60% 8,299,735
2022-05-13 2022-05-11 0.881 9,640,301 -52,503 0.60% 8,490,252
2022-05-12 2022-05-10 0.881 9,692,804 +1,544 0.60% 8,536,491
2022-05-11 2022-05-06 0.881 9,691,260 +9,265 0.60% 8,535,131
2022-04-25 2022-04-21 0.920 9,681,995 -27,796 0.60% 8,903,162
2022-04-07 2022-04-04 0.933 9,709,791 -10,809 0.60% 9,054,478
2022-04-04 2022-03-31 0.933 9,720,600 +38,605 0.60% 9,064,558
2022-03-24 2022-03-22 0.971 9,681,995 -86,476 0.60% 9,404,748
2022-03-23 2022-03-21 0.971 9,768,471 -4,633 0.61% 9,488,748
2022-03-18 2022-03-16 0.973 9,773,104 -18,530 0.61% 9,509,758
2022-03-17 2022-03-15 0.960 9,791,634 +407,984 0.61% 9,395,459
2022-03-15 2022-03-11 1.000 9,383,650 +22,199 0.61% 9,384,432
2022-03-11 2022-03-09 1.027 9,361,451 +7,399 0.61% 9,615,264
2022-03-10 2022-03-08 1.000 9,354,052 +14,799 0.60% 9,354,831
2022-03-02 2022-02-28 1.054 9,339,253 -11,839 0.60% 9,844,898
2022-03-01 2022-02-25 1.054 9,351,092 +17,758 0.60% 9,857,378
2022-02-17 2022-02-15 1.068 9,333,334 +7,400 0.60% 9,964,795
2022-02-15 2022-02-11 1.068 9,325,934 -433 0.60% 9,956,894
2022-02-08 2022-02-04 1.054 9,326,367 +22,199 0.60% 9,831,314
2022-01-13 2022-01-11 1.081 9,304,168 -81,394 0.60% 10,059,398
2022-01-12 2022-01-10 1.081 9,385,562 +14,799 0.61% 10,147,399
2022-01-10 2022-01-06 1.081 9,370,763 +36,997 0.61% 10,131,399
2022-01-04 2021-12-31 1.041 9,333,766 +29,598 0.60% 9,712,971
2021-12-17 2021-12-15 1.054 9,304,168 +14,798 0.60% 9,807,913
2021-12-03 2021-12-01 1.054 9,289,370 +16,279 0.60% 9,792,314
2021-11-29 2021-11-25 1.081 9,273,091 -54,755 0.60% 10,025,798
2021-11-26 2021-11-24 1.081 9,327,846 -16,279 0.60% 10,084,998
2021-11-16 2021-11-12 1.095 9,344,125 +1,480 0.60% 10,228,881
2021-11-15 2021-11-11 1.095 9,342,645 -13,319 0.60% 10,227,261
2021-11-11 2021-11-09 1.095 9,355,964 -73,994 0.60% 10,241,841
2021-11-02 2021-10-29 1.095 9,429,958 -59,195 0.61% 10,322,841
2021-10-18 2021-10-12 1.081 9,489,153 +29,598 0.61% 10,259,398
2021-10-12 2021-10-08 1.108 9,459,555 +11,839 0.61% 10,483,083
2021-09-30 2021-09-28 1.081 9,447,716 +14,798 0.61% 10,214,598
2021-09-23 2021-09-20 1.081 9,432,918 -36,997 0.61% 10,198,599
2021-09-10 2021-09-08 1.122 9,469,915 +36,997 0.61% 10,622,546
2021-09-07 2021-09-03 1.162 9,432,918 -1,480 0.61% 10,963,494
2021-09-03 2021-09-01 1.176 9,434,398 +8,880 0.61% 11,092,716
2021-08-27 2021-08-25 1.210 9,425,518 +160,662 0.61% 11,404,045
2021-08-25 2021-08-23 1.196 9,264,856 +14,546 0.61% 11,082,276
2021-08-24 2021-08-20 1.210 9,250,310 +21,820 0.61% 11,192,059
2021-08-23 2021-08-19 1.210 9,228,490 +7,274 0.61% 11,165,659
2021-08-19 2021-08-17 1.210 9,221,216 +72,732 0.61% 11,156,858
2021-08-18 2021-08-16 1.237 9,148,484 +29,093 0.60% 11,320,423
2021-08-16 2021-08-12 1.251 9,119,391 +17,456 0.60% 11,409,806
2021-08-02 2021-07-29 1.237 9,101,935 -43,640 0.60% 11,262,823
2021-07-30 2021-07-28 1.224 9,145,575 +2,910 0.60% 11,191,081
2021-07-28 2021-07-26 1.237 9,142,665 -43,640 0.60% 11,313,223
2021-07-07 2021-07-05 1.265 9,186,305 -42,185 0.60% 11,619,828
2021-06-30 2021-06-28 1.251 9,228,490 +4,364 0.61% 11,546,306
2021-06-22 2021-06-18 1.251 9,224,126 +5,819 0.61% 11,540,846
2021-06-15 2021-06-10 1.265 9,218,307 +5,818 0.61% 11,660,308
2021-06-11 2021-06-09 1.265 9,212,489 +5,819 0.61% 11,652,949
2021-06-09 2021-06-07 1.265 9,206,670 -94,552 0.61% 11,645,588
2021-06-07 2021-06-03 1.265 9,301,222 -27,639 0.61% 11,765,188
2021-06-03 2021-06-01 1.251 9,328,861 -14,546 0.61% 11,671,886
2021-06-01 2021-05-28 1.251 9,343,407 -18,911 0.61% 11,690,085
2021-05-31 2021-05-27 1.237 9,362,318 +11,638 0.62% 11,585,024
2021-05-21 2021-05-18 1.265 9,350,680 -1,455 0.62% 11,827,748
2021-05-18 2021-05-14 1.265 9,352,135 +30,548 0.62% 11,829,588
2021-05-05 2021-05-03 1.279 9,321,587 -21,820 0.61% 11,919,110
2021-05-03 2021-04-29 1.251 9,343,407 -29,093 0.61% 11,690,085
2021-04-09 2021-04-07 1.196 9,372,500 +30,547 0.62% 11,211,035
2021-04-07 2021-03-31 1.196 9,341,953 +5,819 0.61% 11,174,496
2021-03-30 2021-03-26 1.210 9,336,134 +5,819 0.61% 11,295,898
2021-03-22 2021-03-18 1.408 9,330,315 +65,459 0.61% 13,136,125
2021-03-19 2021-03-17 1.408 9,264,856 +579,053 0.61% 13,043,966
2021-03-18 2021-03-16 1.393 8,685,803 +6,819 0.61% 12,101,336
2021-03-17 2021-03-15 1.379 8,678,984 -10,910 0.61% 11,964,553
2021-03-15 2021-03-11 1.379 8,689,894 +4,091 0.61% 11,979,593
2021-03-12 2021-03-10 1.379 8,685,803 +68,187 0.61% 11,973,954
2021-03-11 2021-03-09 1.349 8,617,616 +31,366 0.60% 11,627,189
2021-03-10 2021-03-08 1.335 8,586,250 +27,275 0.60% 11,458,946
2021-03-08 2021-03-04 1.276 8,558,975 +36,821 0.60% 10,920,456
2021-03-02 2021-02-26 1.276 8,522,154 +1,364 0.60% 10,873,475
2021-02-22 2021-02-18 1.305 8,520,790 -4,092 0.60% 11,121,660
2021-02-18 2021-02-16 1.320 8,524,882 +13,638 0.60% 11,252,024
2021-02-10 2021-02-08 1.335 8,511,244 -32,730 0.60% 11,358,845
2021-02-09 2021-02-05 1.320 8,543,974 -1,364 0.60% 11,277,223
2021-02-08 2021-02-04 1.335 8,545,338 +1,364 0.60% 11,404,346
2021-02-02 2021-01-29 1.335 8,543,974 -10,910 0.60% 11,402,526
2021-01-26 2021-01-22 1.379 8,554,884 +4,091 0.60% 11,793,473
2021-01-25 2021-01-21 1.364 8,550,793 -13,637 0.60% 11,662,431
2021-01-20 2021-01-18 1.364 8,564,430 -51,822 0.60% 11,681,031
2021-01-11 2021-01-07 1.349 8,616,252 +5,455 0.60% 11,625,348
2021-01-06 2021-01-04 1.335 8,610,797 -8,182 0.60% 11,491,706
2020-12-29 2020-12-24 1.320 8,618,979 +4,091 0.60% 11,376,223
2020-12-10 2020-12-08 1.320 8,614,888 -40,912 0.60% 11,370,823
2020-12-09 2020-12-07 1.320 8,655,800 -54,550 0.61% 11,424,823
2020-12-07 2020-12-03 1.320 8,710,350 +5,455 0.61% 11,496,824
2020-12-03 2020-12-01 1.305 8,704,895 -106,371 0.61% 11,361,961
2020-11-24 2020-11-20 1.320 8,811,266 -68,187 0.62% 11,630,023
2020-10-28 2020-10-23 1.276 8,879,453 -12,274 0.62% 11,329,356
2020-10-19 2020-10-15 1.217 8,891,727 -15,001 0.62% 10,823,406
2020-10-08 2020-10-06 1.247 8,906,728 -669 0.62% 11,102,911
2020-09-22 2020-09-18 1.217 8,907,397 -19,092 0.62% 10,842,481
2020-09-10 2020-09-08 1.188 8,926,489 -8,182 0.62% 10,603,896
2020-09-08 2020-09-04 1.173 8,934,671 -278,202 0.62% 10,482,583
2020-09-07 2020-09-03 1.225 9,212,873 +34,093 0.64% 11,285,652
2020-09-04 2020-09-02 1.195 9,178,780 +167,904 0.64% 10,969,647
2020-09-03 2020-09-01 1.210 9,010,876 -231,610 0.64% 10,903,596
2020-09-02 2020-08-31 1.210 9,242,486 -20,082 0.65% 11,183,855
2020-09-01 2020-08-28 1.210 9,262,568 +22,759 0.66% 11,208,156
2020-08-31 2020-08-27 1.225 9,239,809 -6,693 0.65% 11,318,648
2020-08-27 2020-08-25 1.270 9,246,502 +105,764 0.65% 11,741,244
2020-08-26 2020-08-24 1.240 9,140,738 +13,388 0.65% 11,333,840
2020-08-25 2020-08-21 1.240 9,127,350 +152,622 0.65% 11,317,240
2020-08-24 2020-08-20 1.240 8,974,728 +4,016 0.64% 11,128,000
2020-08-20 2020-08-18 1.255 8,970,712 +13,388 0.64% 11,257,033
2020-08-03 2020-07-30 1.255 8,957,324 +6,694 0.63% 11,240,232
2020-07-30 2020-07-28 1.270 8,950,630 -5,355 0.63% 11,365,545
2020-07-27 2020-07-23 1.315 8,955,985 +13,388 0.63% 11,773,721
2020-07-20 2020-07-16 1.330 8,942,597 -133,879 0.63% 11,889,713
2020-07-17 2020-07-15 1.344 9,076,476 -66,940 0.64% 12,203,306
2020-07-13 2020-07-09 1.344 9,143,416 -5,355 0.65% 12,293,306
2020-07-08 2020-07-06 1.330 9,148,771 +8,033 0.65% 12,163,834
2020-07-02 2020-06-29 1.300 9,140,738 +6,694 0.65% 11,880,049
2020-06-24 2020-06-22 1.330 9,134,044 +62,923 0.65% 12,144,254
2020-06-23 2020-06-19 1.359 9,071,121 -16,066 0.64% 12,331,618
2020-06-18 2020-06-16 1.359 9,087,187 -1,338 0.64% 12,353,459
2020-06-15 2020-06-11 1.315 9,088,525 -8,033 0.64% 11,947,961
2020-06-12 2020-06-10 1.330 9,096,558 +74,972 0.64% 12,094,414
2020-06-11 2020-06-09 1.359 9,021,586 -1,339 0.64% 12,264,279
2020-06-08 2020-06-04 1.359 9,022,925 +20,082 0.64% 12,266,099
2020-06-05 2020-06-03 1.315 9,002,843 +16,066 0.64% 11,835,322
2020-06-04 2020-06-02 1.315 8,986,777 +18,743 0.64% 11,814,201
2020-06-03 2020-06-01 1.315 8,968,034 +6,694 0.63% 11,789,561
2020-06-02 2020-05-29 1.285 8,961,340 -54,891 0.63% 11,513,016
2020-06-01 2020-05-28 1.315 9,016,231 +5,355 0.64% 11,852,922
2020-05-29 2020-05-27 1.344 9,010,876 -1,338 0.64% 12,115,107
2020-05-28 2020-05-26 1.344 9,012,214 +13,388 0.64% 12,116,906
2020-05-27 2020-05-25 1.330 8,998,826 +24,098 0.64% 11,964,473
2020-05-26 2020-05-22 1.330 8,974,728 -16,066 0.64% 11,932,433
2020-05-25 2020-05-21 1.404 8,990,794 -349,424 0.64% 12,625,356
2020-05-22 2020-05-20 1.404 9,340,218 +4,800 0.66% 13,116,036
2020-05-21 2020-05-19 1.434 9,335,418 +13,388 0.66% 13,388,216
2020-05-19 2020-05-15 1.404 9,322,030 +18,743 0.66% 13,090,495
2020-05-18 2020-05-14 1.419 9,303,287 +4,016 0.66% 13,203,156
2020-05-15 2020-05-13 1.434 9,299,271 +16,066 0.66% 13,336,377
2020-05-14 2020-05-12 1.434 9,283,205 +21,420 0.66% 13,313,336
2020-05-08 2020-05-06 1.449 9,261,785 +25,437 0.65% 13,420,978
2020-05-06 2020-05-04 1.449 9,236,348 +44,180 0.65% 13,384,118
2020-05-05 2020-04-29 1.464 9,192,168 +4,017 0.65% 13,457,418
2020-04-29 2020-04-27 1.464 9,188,151 +12,049 0.65% 13,451,537
2020-04-28 2020-04-24 1.464 9,176,102 +5,355 0.65% 13,433,897
2020-04-27 2020-04-23 1.494 9,170,747 +4,016 0.65% 13,700,059
2020-04-23 2020-04-21 1.494 9,166,731 +1,339 0.65% 13,694,059
2020-04-21 2020-04-17 1.494 9,165,392 -60,245 0.65% 13,692,059
2020-04-17 2020-04-15 1.419 9,225,637 +21,420 0.65% 13,092,955
2020-04-15 2020-04-09 1.434 9,204,217 +2,678 0.65% 13,200,057
2020-03-27 2020-03-25 1.434 9,201,539 +1,834,141 0.65% 13,196,216
2020-03-26 2020-03-24 1.449 7,367,398 +26,776 0.52% 10,675,878
2020-03-20 2020-03-18 1.527 7,340,622 +229,394 0.52% 11,206,605
2020-03-19 2020-03-17 1.542 7,111,228 +11,673 0.52% 10,966,060
2020-03-18 2020-03-16 1.542 7,099,555 +3,891 0.52% 10,948,059
2020-03-17 2020-03-13 1.588 7,095,664 +60,957 0.52% 11,270,321
2020-03-16 2020-03-12 1.635 7,034,707 +6,484 0.51% 11,498,942
2020-03-10 2020-03-06 1.743 7,028,223 -3,890 0.51% 12,247,007
2020-03-06 2020-03-04 1.712 7,032,113 -19,455 0.51% 12,036,905
2020-03-04 2020-03-02 1.696 7,051,568 -12,969 0.51% 11,961,465
2020-02-28 2020-02-26 1.696 7,064,537 +5,188 0.51% 11,983,465
2020-02-27 2020-02-25 1.727 7,059,349 +25,939 0.51% 12,192,385
2020-02-25 2020-02-21 1.712 7,033,410 -50,582 0.51% 12,039,125
2020-02-24 2020-02-20 1.727 7,083,992 -5,187 0.52% 12,234,947
2020-02-13 2020-02-11 1.743 7,089,179 -6,485 0.52% 12,353,226
2020-02-12 2020-02-10 1.773 7,095,664 -10,376 0.52% 12,583,368
2020-02-11 2020-02-07 1.773 7,106,040 -51,878 0.52% 12,601,768
2020-02-10 2020-02-06 1.727 7,157,918 -2,232,055 0.52% 12,362,626
2020-02-06 2020-02-04 1.696 9,389,973 -38,908 0.68% 15,928,066
2020-02-05 2020-02-03 1.650 9,428,881 +38,908 0.69% 15,557,863
2020-02-04 2020-01-31 1.696 9,389,973 +12,970 0.68% 15,928,066
2020-01-31 2020-01-29 1.712 9,377,003 +3,891 0.68% 16,050,665
2020-01-30 2020-01-24 1.789 9,373,112 -49,284 0.68% 16,766,708
2020-01-23 2020-01-21 1.820 9,422,396 -12,970 0.69% 17,145,469
2020-01-21 2020-01-17 1.820 9,435,366 +6,485 0.69% 17,169,070
2020-01-20 2020-01-16 1.820 9,428,881 -86,248 0.69% 17,157,269
2020-01-17 2020-01-15 1.820 9,515,129 +2,594 0.69% 17,314,210
2020-01-16 2020-01-14 1.804 9,512,535 -6,484 0.69% 17,162,800
2020-01-15 2020-01-13 1.804 9,519,019 -67,442 0.69% 17,174,498
2020-01-14 2020-01-10 1.820 9,586,461 +12,970 0.70% 17,444,010
2020-01-09 2020-01-07 1.820 9,573,491 +40,205 0.70% 17,420,409
2020-01-08 2020-01-06 1.804 9,533,286 +6,485 0.69% 17,200,239
2020-01-07 2020-01-03 1.820 9,526,801 +24,642 0.69% 17,335,449
2020-01-02 2019-12-27 1.804 9,502,159 -35,018 0.69% 17,144,079
2019-12-30 2019-12-24 1.773 9,537,177 -32,424 0.69% 16,913,118
2019-12-23 2019-12-19 1.696 9,569,601 -14,266 0.70% 16,232,766
2019-12-19 2019-12-17 1.743 9,583,867 +16,860 0.70% 16,700,337
2019-12-18 2019-12-16 1.696 9,567,007 -29,830 0.70% 16,228,366
2019-12-11 2019-12-09 1.650 9,596,837 +90,787 0.70% 15,834,994
2019-12-06 2019-12-04 1.665 9,506,050 -2,594 0.69% 15,831,784
2019-12-04 2019-12-02 1.681 9,508,644 -259,390 0.69% 15,982,735
2019-11-28 2019-11-26 1.681 9,768,034 -6,485 0.71% 16,418,734
2019-11-26 2019-11-22 1.681 9,774,519 -12,969 0.71% 16,429,634
2019-11-25 2019-11-21 1.650 9,787,488 -5,188 0.71% 16,149,572
2019-11-21 2019-11-19 1.665 9,792,676 +90,786 0.71% 16,309,143
2019-11-11 2019-11-07 1.696 9,701,890 +12,970 0.71% 16,457,165
2019-11-08 2019-11-06 1.696 9,688,920 +29,830 0.71% 16,435,165
2019-11-05 2019-11-01 1.650 9,659,090 -20,751 0.70% 15,937,713
2019-10-31 2019-10-29 1.604 9,679,841 +19,454 0.70% 15,524,141
2019-10-29 2019-10-25 1.604 9,660,387 +94,677 0.70% 15,492,941
2019-10-28 2019-10-24 1.650 9,565,710 +5,188 0.70% 15,783,634
2019-10-25 2019-10-23 1.619 9,560,522 +64,848 0.70% 15,480,212
2019-10-24 2019-10-22 1.650 9,495,674 -12,970 0.69% 15,668,073
2019-10-23 2019-10-21 1.619 9,508,644 +87,116 0.69% 15,396,212
2019-10-22 2019-10-18 1.588 9,421,528 +64,847 0.72% 14,964,581
2019-10-21 2019-10-17 1.588 9,356,681 -1,296 0.71% 14,861,582
2019-10-17 2019-10-15 1.619 9,357,977 -55,769 0.71% 15,152,255
2019-10-16 2019-10-14 1.573 9,413,746 -31,127 0.72% 14,807,054
2019-10-15 2019-10-11 1.557 9,444,873 -31,127 0.72% 14,710,367
2019-10-09 2019-10-04 1.542 9,476,000 -58,363 0.72% 14,612,720
2019-10-04 2019-10-02 1.588 9,534,363 +19,454 0.73% 15,143,802
2019-09-26 2019-09-24 1.573 9,514,909 +31,127 0.72% 14,966,175
2019-09-25 2019-09-23 1.604 9,483,782 +14,267 0.72% 15,209,709
2019-09-19 2019-09-17 1.588 9,469,515 +10,375 0.72% 15,040,801
2019-09-18 2019-09-16 1.619 9,459,140 +23,345 0.72% 15,316,056
2019-09-17 2019-09-13 1.650 9,435,795 +32,424 0.72% 15,569,271
2019-09-13 2019-09-11 1.604 9,403,371 +28,533 0.72% 15,080,749
2019-09-12 2019-09-10 1.604 9,374,838 -45,393 0.71% 15,034,989
2019-09-11 2019-09-09 1.604 9,420,231 -32,424 0.72% 15,107,789
2019-09-10 2019-09-06 1.619 9,452,655 +25,939 0.72% 15,305,556
2019-09-09 2019-09-05 1.970 9,426,716 +63,551 0.72% 18,574,698
2019-09-06 2019-09-04 1.970 9,363,165 +942,153 0.71% 18,449,475
2019-09-05 2019-09-03 1.936 8,421,012 +40,854 0.71% 16,304,453
2019-09-04 2019-09-02 1.868 8,380,158 +52,526 0.71% 15,651,004
2019-08-30 2019-08-28 1.953 8,327,632 -29,181 0.70% 16,266,341
2019-08-29 2019-08-27 1.970 8,356,813 +1,167 0.71% 16,466,527
2019-08-19 2019-08-15 1.936 8,355,646 +43,188 0.71% 16,177,893
2019-08-15 2019-08-13 1.902 8,312,458 +43,189 0.70% 15,809,420
2019-08-12 2019-08-08 1.919 8,269,269 +23,345 0.70% 15,868,966
2019-08-07 2019-08-05 1.936 8,245,924 -22,178 0.70% 15,965,454
2019-08-06 2019-08-02 2.005 8,268,102 -12,840 0.70% 16,575,063
2019-08-05 2019-08-01 1.988 8,280,942 +3,502 0.70% 16,458,916
2019-08-02 2019-07-31 2.022 8,277,440 +14,007 0.70% 16,735,610
2019-07-26 2019-07-24 2.056 8,263,433 +8,171 0.70% 16,990,464
2019-07-22 2019-07-18 2.108 8,255,262 +18,093 0.70% 17,398,006
2019-07-18 2019-07-16 2.125 8,237,169 +5,836 0.70% 17,501,012
2019-07-17 2019-07-15 2.125 8,231,333 +5,836 0.70% 17,488,612
2019-07-15 2019-07-11 2.159 8,225,497 +18,676 0.69% 17,758,087
2019-07-12 2019-07-10 2.159 8,206,821 -16,341 0.69% 17,717,768
2019-07-04 2019-07-02 1.936 8,223,162 +8,170 0.69% 15,921,383
2019-06-28 2019-06-26 1.953 8,214,992 +21,011 0.69% 16,046,322
2019-06-27 2019-06-25 1.936 8,193,981 +18,676 0.69% 15,864,884
2019-06-25 2019-06-21 1.936 8,175,305 -77,039 0.69% 15,828,724
2019-06-24 2019-06-20 1.919 8,252,344 +3,502 0.70% 15,836,487
2019-06-10 2019-06-05 1.902 8,248,842 +43,188 0.70% 15,688,429
2019-06-05 2019-06-03 1.902 8,205,654 +29,182 0.69% 15,606,290
2019-06-04 2019-05-31 1.919 8,176,472 +78,206 0.69% 15,690,886
2019-06-03 2019-05-30 1.902 8,098,266 +11,673 0.68% 15,402,049
2019-05-30 2019-05-28 1.970 8,086,593 -4,669 0.68% 15,934,077
2019-05-27 2019-05-23 1.936 8,091,262 +14,007 0.68% 15,666,003
2019-05-24 2019-05-22 1.919 8,077,255 +1,167 0.68% 15,500,486
2019-05-22 2019-05-20 1.902 8,076,088 +5,836 0.68% 15,359,869
2019-05-21 2019-05-17 1.902 8,070,252 +15,175 0.68% 15,348,770
2019-05-16 2019-05-14 1.885 8,055,077 -44,356 0.68% 15,181,891
2019-05-08 2019-05-06 1.885 8,099,433 +15,174 0.68% 15,265,492
2019-05-02 2019-04-29 2.022 8,084,259 -5,836 0.68% 16,345,030
2019-04-30 2019-04-26 2.005 8,090,095 -11,673 0.68% 16,218,212
2019-04-29 2019-04-25 2.022 8,101,768 -17,509 0.68% 16,380,430
2019-04-25 2019-04-23 2.039 8,119,277 +8,171 0.66% 16,554,948
2019-04-24 2019-04-18 1.988 8,111,106 -2,334 0.66% 16,121,356
2019-04-23 2019-04-17 1.988 8,113,440 -11,673 0.66% 16,125,995
2019-04-16 2019-04-12 2.039 8,125,113 +5,836 0.66% 16,566,847
2019-04-15 2019-04-11 2.073 8,119,277 +44,356 0.66% 16,833,182
2019-04-12 2019-04-10 2.090 8,074,921 -4,669 0.66% 16,879,579
2019-04-11 2019-04-09 2.108 8,079,590 +224,114 0.66% 17,027,776
2019-04-10 2019-04-08 2.022 7,855,476 -103,886 0.64% 15,882,469
2019-04-04 2019-04-02 1.868 7,959,362 -29,182 0.65% 14,865,114
2019-04-01 2019-03-28 1.902 7,988,544 +23,345 0.65% 15,193,370
2019-03-29 2019-03-27 1.850 7,965,199 -43,239,869 0.65% 14,739,538
2019-03-28 2019-03-26 1.799 51,205,068 -4,020,033 4.18% 92,122,506
2019-03-27 2019-03-25 1.816 55,225,101 +5,836 4.51% 100,301,142
2019-03-20 2019-03-18 1.868 55,219,265 -4,669 4.51% 103,128,955
2019-03-14 2019-03-12 1.922 55,223,934 +1,548,334 4.51% 106,112,800
2019-03-13 2019-03-11 1.904 53,675,600 -5,672 4.51% 102,191,458
2019-03-12 2019-03-08 1.886 53,681,272 -28,363 4.51% 101,255,940
2019-03-11 2019-03-07 1.886 53,709,635 -568 4.51% 101,309,440
2019-03-07 2019-03-05 1.886 53,710,203 +21,556 4.51% 101,310,511
2019-03-06 2019-03-04 1.851 53,688,647 +7,942 4.51% 99,376,957
2019-03-05 2019-03-01 1.904 53,680,705 +9,076 4.51% 102,201,178
2019-02-28 2019-02-26 1.922 53,671,629 +3,404 4.51% 103,130,045
2019-02-26 2019-02-22 1.922 53,668,225 +16,677 4.51% 103,123,505
2019-02-25 2019-02-21 1.922 53,651,548 +9,077 4.50% 103,091,460
2019-02-22 2019-02-20 1.886 53,642,471 -7,942 4.50% 101,182,752
2019-02-21 2019-02-19 1.851 53,650,413 +1,135 4.50% 99,306,186
2019-02-20 2019-02-18 1.886 53,649,278 -17,018 4.50% 101,195,592
2019-02-18 2019-02-14 1.833 53,666,296 +4,538 4.51% 98,389,532
2019-02-15 2019-02-13 1.833 53,661,758 +15,883 4.50% 98,381,212
2019-02-14 2019-02-12 1.833 53,645,875 -134,782 4.50% 98,352,093
2019-02-01 2019-01-30 1.798 53,780,657 +49,919 4.51% 96,703,058
2019-01-30 2019-01-28 1.816 53,730,738 -62,399 4.51% 97,560,488
2019-01-28 2019-01-24 1.816 53,793,137 -27,552 4.52% 97,673,788
2019-01-22 2019-01-18 1.816 53,820,689 -3,404 4.52% 97,723,815
2019-01-17 2019-01-15 1.798 53,824,093 -45,381 4.52% 96,781,161
2019-01-11 2019-01-09 1.780 53,869,474 -17,018 4.52% 95,913,125
2019-01-03 2018-12-31 1.798 53,886,492 +1,135 4.52% 96,893,360
2018-12-28 2018-12-24 1.816 53,885,357 -289,305 4.52% 97,841,234
2018-12-27 2018-12-20 1.816 54,174,662 -4,539 4.55% 98,366,534
2018-12-20 2018-12-18 1.833 54,179,201 -24,959 4.55% 99,329,871
2018-12-19 2018-12-17 1.833 54,204,160 +38,748 4.55% 99,375,629
2018-12-18 2018-12-14 1.816 54,165,412 -4,538 4.55% 98,349,738
2018-12-17 2018-12-13 1.798 54,169,950 +362,592 4.55% 97,403,046
2018-12-14 2018-12-12 1.833 53,807,358 -5,673 4.52% 98,648,149
2018-12-13 2018-12-11 1.833 53,813,031 -3,403 4.52% 98,658,550
2018-12-12 2018-12-10 1.816 53,816,434 -6,808 4.51% 97,716,089
2018-12-11 2018-12-07 1.833 53,823,242 -430,838 4.51% 98,677,270
2018-12-10 2018-12-06 1.851 54,254,080 -1,134 4.55% 100,423,565
2018-11-27 2018-11-23 1.851 54,255,214 +28,363 4.55% 100,425,664
2018-11-22 2018-11-20 1.869 54,226,851 -5,672 4.54% 101,329,100
2018-11-19 2018-11-15 1.833 54,232,523 -907,625 4.54% 99,427,629
2018-11-15 2018-11-13 1.851 55,140,148 -11,345 4.62% 102,063,665
2018-11-08 2018-11-06 1.833 55,151,493 +3,404 4.62% 101,112,430
2018-11-06 2018-11-02 1.833 55,148,089 -17,018 4.62% 101,106,189
2018-11-02 2018-10-31 1.798 55,165,107 -5,673 4.62% 99,192,439
2018-10-22 2018-10-18 1.798 55,170,780 -89,628 4.62% 99,202,640
2018-10-19 2018-10-16 1.816 55,260,408 -40,843 4.63% 100,337,955
2018-10-18 2018-10-15 1.798 55,301,251 +34,036 4.63% 99,437,240
2018-10-16 2018-10-12 1.816 55,267,215 -39,709 4.63% 100,350,315
2018-10-15 2018-10-11 1.833 55,306,924 -103,242 4.63% 101,397,390
2018-10-11 2018-10-09 1.851 55,410,166 +14,749 4.64% 102,563,465
2018-10-10 2018-10-08 1.851 55,395,417 -30,632 4.64% 102,536,165
2018-10-09 2018-10-05 1.816 55,426,049 -11,346 4.64% 100,638,714
2018-10-04 2018-10-02 1.798 55,437,395 -6,239 4.64% 99,682,041
2018-10-03 2018-09-28 1.798 55,443,634 -43,113 4.93% 99,693,259
2018-09-27 2018-09-24 1.798 55,486,747 -22,690 4.93% 99,770,781
2018-09-26 2018-09-21 1.798 55,509,437 -17,018 4.93% 99,811,579
2018-09-24 2018-09-20 1.763 55,526,455 +68,072 4.93% 97,884,490
2018-09-21 2018-09-19 1.763 55,458,383 -112,319 4.93% 97,764,489
2018-09-17 2018-09-13 1.763 55,570,702 +2,269 4.94% 97,962,490
2018-09-14 2018-09-12 1.763 55,568,433 -64,668 4.94% 97,958,490
2018-09-13 2018-09-11 1.763 55,633,101 -47,650 4.94% 98,072,490
2018-09-11 2018-09-07 1.780 55,680,751 -2,269 4.95% 99,138,054
2018-09-10 2018-09-06 1.780 55,683,020 -72,610 4.95% 99,142,094
2018-09-07 2018-09-05 1.763 55,755,630 +51,054 4.95% 98,288,490
2018-09-06 2018-09-04 1.763 55,704,576 +55,592 4.95% 98,198,489
2018-09-05 2018-09-03 1.816 55,648,984 +3,403 4.94% 101,043,504
2018-09-04 2018-08-31 1.798 55,645,581 +1,135 4.94% 100,056,380
2018-09-03 2018-08-30 1.798 55,644,446 -22,691 4.94% 100,054,339
2018-08-31 2018-08-29 1.798 55,667,137 +3,404 4.95% 100,095,140
2018-08-30 2018-08-28 1.816 55,663,733 -1,135 4.95% 101,070,284
2018-08-29 2018-08-27 1.816 55,664,868 -69,206 4.95% 101,072,345
2018-08-28 2018-08-24 1.833 55,734,074 -5,673 4.95% 102,180,509
2018-08-27 2018-08-23 2.235 55,739,747 +2,269 4.95% 124,584,715
2018-08-24 2018-08-22 2.216 55,737,478 +5,617,540 4.95% 123,486,840
2018-08-22 2018-08-20 2.157 50,119,938 -20,401 4.95% 108,093,139
2018-08-21 2018-08-17 2.157 50,140,339 +10,200 4.95% 108,137,138
2018-08-20 2018-08-16 2.137 50,130,139 +58,145 4.95% 107,132,275
2018-08-17 2018-08-15 2.137 50,071,994 +34,683 4.95% 107,008,014
2018-08-16 2018-08-14 2.196 50,037,311 +51,004 4.94% 109,877,028
2018-08-15 2018-08-13 2.176 49,986,307 +11,221 4.94% 108,784,984
2018-08-09 2018-08-07 2.059 49,975,086 -5,101 4.94% 102,881,614
2018-07-31 2018-07-27 2.000 49,980,187 +5,101 4.94% 99,952,341
2018-07-30 2018-07-26 2.000 49,975,086 +14,281 4.94% 99,942,139
2018-07-26 2018-07-24 1.980 49,960,805 +12,241 4.93% 98,934,035
2018-07-25 2018-07-23 2.000 49,948,564 +25,502 4.93% 99,889,100
2018-07-24 2018-07-20 1.980 49,923,062 +9,181 4.93% 98,859,295
2018-07-20 2018-07-18 2.000 49,913,881 +34,682 4.93% 99,819,739
2018-07-18 2018-07-16 2.059 49,879,199 +5,101 4.92% 102,684,216
2018-07-16 2018-07-12 2.117 49,874,098 -2,040 4.92% 105,607,249
2018-07-13 2018-07-11 2.098 49,876,138 -51,004 4.92% 104,633,684
2018-07-06 2018-07-04 2.098 49,927,142 -76,507 4.92% 104,740,684
2018-07-04 2018-06-29 2.098 50,003,649 -10,200 4.92% 104,901,185
2018-07-03 2018-06-28 2.098 50,013,849 -51,004 4.92% 104,922,584
2018-06-26 2018-06-22 2.098 50,064,853 -51,005 4.93% 105,029,583
2018-06-25 2018-06-21 2.098 50,115,858 -41,823 4.93% 105,136,585
2018-06-21 2018-06-19 2.098 50,157,681 -20,402 4.94% 105,224,325
2018-06-14 2018-06-12 2.117 50,178,083 -51,004 4.94% 106,250,930
2018-06-08 2018-06-06 2.117 50,229,087 -10,200 4.93% 106,358,930
2018-06-07 2018-06-05 2.117 50,239,287 +33,662 4.93% 106,380,528
2018-06-04 2018-05-31 2.137 50,205,625 +10,201 4.93% 107,293,595
2018-05-30 2018-05-28 2.137 50,195,424 +1,020 4.93% 107,271,794
2018-05-29 2018-05-25 2.137 50,194,404 +2,040 4.93% 107,269,614
2018-05-28 2018-05-24 2.117 50,192,364 -18,361 4.92% 106,281,170
2018-05-24 2018-05-21 2.137 50,210,725 -51,004 4.93% 107,304,494
2018-05-16 2018-05-14 2.137 50,261,729 -15,301 4.93% 107,413,494
2018-05-15 2018-05-11 2.137 50,277,030 -6,121 4.93% 107,446,193
2018-05-14 2018-05-10 2.137 50,283,151 -2,040 4.93% 107,459,274
2018-05-11 2018-05-09 2.157 50,285,191 -25,502 4.93% 108,449,539
2018-05-08 2018-05-04 2.137 50,310,693 +43,863 4.92% 107,518,134
2018-05-07 2018-05-03 2.157 50,266,830 +17,342 4.91% 108,409,940
2018-04-30 2018-04-26 2.157 50,249,488 -214,217 4.91% 108,372,538
2018-04-27 2018-04-25 2.117 50,463,705 +1,020 4.93% 106,855,728
2018-04-26 2018-04-24 2.117 50,462,685 +5,100 4.93% 106,853,568
2018-04-24 2018-04-20 2.117 50,457,585 -51,004 4.93% 106,842,769
2018-04-23 2018-04-19 2.157 50,508,589 -55,085 4.94% 108,931,339
2018-04-19 2018-04-17 2.039 50,563,674 +5,101 4.94% 103,101,951
2018-04-13 2018-04-11 2.059 50,558,573 -2,040 4.93% 104,082,814
2018-04-12 2018-04-10 2.019 50,560,613 +5,100 4.93% 102,104,404
2018-04-10 2018-04-06 2.039 50,555,513 +11,221 4.93% 103,085,310
2018-04-09 2018-04-04 2.039 50,544,292 +14,281 4.93% 103,062,430
2018-04-06 2018-04-03 2.059 50,530,011 -418,233 4.93% 104,024,015
2018-03-28 2018-03-26 2.039 50,948,244 -5,101 4.97% 103,886,109
2018-03-26 2018-03-22 2.098 50,953,345 +45,904 4.97% 106,893,525
2018-03-22 2018-03-20 2.157 50,907,441 -11,221 4.97% 109,791,539
2018-03-20 2018-03-16 2.178 50,918,662 +30,602 4.97% 110,899,635
2018-03-19 2018-03-15 2.218 50,888,060 +1,413,558 4.97% 112,885,447
2018-03-13 2018-03-09 2.238 49,474,502 +26,777 4.97% 110,747,463
2018-03-12 2018-03-08 2.198 49,447,725 -4,959 4.96% 108,693,154
2018-03-09 2018-03-07 2.198 49,452,684 -85,290 4.96% 108,704,054
2018-03-08 2018-03-06 2.158 49,537,974 -2,975 4.97% 106,893,524
2018-03-01 2018-02-27 2.077 49,540,949 -18,844 4.97% 102,903,684
2018-02-23 2018-02-21 2.057 49,559,793 -41,653 4.95% 101,943,381
2018-02-22 2018-02-20 2.037 49,601,446 +67,439 4.95% 101,028,775
2018-02-21 2018-02-15 2.057 49,534,007 +9,917 4.95% 101,890,339
2018-02-20 2018-02-13 2.057 49,524,090 +10,910 4.94% 101,869,940
2018-02-14 2018-02-12 2.057 49,513,180 -9,918 4.94% 101,847,499
2018-02-13 2018-02-09 2.037 49,523,098 +30,744 4.94% 100,869,195
2018-02-12 2018-02-08 2.057 49,492,354 -9,917 4.94% 101,804,660
2018-02-09 2018-02-07 2.077 49,502,271 -33,720 4.94% 102,823,344
2018-02-08 2018-02-06 2.057 49,535,991 -24,793 4.95% 101,894,421
2018-02-06 2018-02-02 2.218 49,560,784 +991 4.95% 109,941,138
2018-02-05 2018-02-01 2.218 49,559,793 +7,934 4.95% 109,938,940
2018-02-02 2018-01-31 2.218 49,551,859 -62,480 4.95% 109,921,340
2018-02-01 2018-01-30 2.138 49,614,339 +36,695 4.94% 106,057,760
2018-01-31 2018-01-29 2.117 49,577,644 -24,794 4.94% 104,979,515
2018-01-29 2018-01-25 2.097 49,602,438 +4,959 4.94% 104,031,710
2018-01-26 2018-01-24 2.097 49,597,479 +1,984 4.94% 104,021,310
2018-01-23 2018-01-19 2.117 49,595,495 -24,794 4.94% 105,017,314
2018-01-19 2018-01-17 2.077 49,620,289 +10,909 4.94% 103,068,485
2018-01-17 2018-01-15 2.077 49,609,380 +7,934 4.94% 103,045,825
2018-01-15 2018-01-11 2.097 49,601,446 +42,645 4.94% 104,029,630
2018-01-10 2018-01-08 2.077 49,558,801 +4,959 4.94% 102,940,765
2018-01-09 2018-01-05 2.077 49,553,842 +14,876 4.93% 102,930,465
2018-01-08 2018-01-04 2.077 49,538,966 +7,934 4.93% 102,899,565
2018-01-04 2018-01-02 2.057 49,531,032 +7,934 4.93% 101,884,220
2018-01-03 2017-12-29 2.057 49,523,098 +17,851 4.93% 101,867,900
2018-01-02 2017-12-28 2.017 49,505,247 +26,778 4.92% 99,834,491
2017-12-29 2017-12-27 2.097 49,478,469 -49,588 4.92% 103,771,709
2017-12-27 2017-12-21 2.117 49,528,057 -7,934 4.93% 104,874,515
2017-12-22 2017-12-20 2.097 49,535,991 -2,975 4.93% 103,892,350
2017-12-21 2017-12-19 2.097 49,538,966 -1,983 4.93% 103,898,590
2017-12-19 2017-12-15 2.077 49,540,949 -28,761 4.90% 102,903,684
2017-12-18 2017-12-14 2.077 49,569,710 -17,851 4.90% 102,963,425
2017-12-15 2017-12-13 2.057 49,587,561 -93,225 4.90% 102,000,499
2017-12-14 2017-12-12 2.077 49,680,786 +6,943 4.91% 103,194,145
2017-12-13 2017-12-11 2.077 49,673,843 +13,884 4.91% 103,179,724
2017-12-08 2017-12-06 2.077 49,659,959 -2,975 4.91% 103,150,885
2017-12-06 2017-12-04 2.077 49,662,934 +54,546 4.91% 103,157,064
2017-12-01 2017-11-29 2.117 49,608,388 -14,876 4.88% 105,044,614
2017-11-29 2017-11-27 2.117 49,623,264 +3,967 4.88% 105,076,114
2017-11-28 2017-11-24 2.117 49,619,297 -1,384,478 4.88% 105,067,714
2017-11-27 2017-11-23 2.097 51,003,775 -342,153 5.02% 106,970,749
2017-11-23 2017-11-21 2.117 51,345,928 -39,670 5.05% 108,723,815
2017-11-22 2017-11-20 2.077 51,385,598 +19,835 5.05% 106,735,285
2017-11-21 2017-11-17 2.097 51,365,763 -9,917 5.05% 107,729,950
2017-11-17 2017-11-15 2.097 51,375,680 +4,959 5.05% 107,750,749
2017-11-15 2017-11-13 2.097 51,370,721 -1,196,047 5.05% 107,740,349
2017-11-14 2017-11-10 2.097 52,566,768 -776,537 5.17% 110,248,831
2017-11-13 2017-11-09 2.117 53,343,305 -4,959 5.25% 112,953,215
2017-11-10 2017-11-08 2.097 53,348,264 -7,934 5.25% 111,887,870
2017-11-09 2017-11-07 2.117 53,356,198 -427,442 5.25% 112,980,515
2017-11-08 2017-11-06 2.158 53,783,640 -21,819 5.29% 116,054,864
2017-11-07 2017-11-03 2.097 53,805,459 -59,505 5.29% 112,846,750
2017-11-03 2017-11-01 2.077 53,864,964 +10,910 5.29% 111,885,286
2017-11-02 2017-10-31 2.097 53,854,054 +18,843 5.29% 112,948,669
2017-11-01 2017-10-30 2.097 53,835,211 -43,716 5.29% 112,909,149
2017-10-31 2017-10-27 2.117 53,878,927 -10,910 5.29% 114,087,382
2017-10-30 2017-10-26 2.138 53,889,837 +14,877 5.29% 115,197,250
2017-10-27 2017-10-25 2.138 53,874,960 -35,703 5.29% 115,165,448
2017-10-26 2017-10-24 2.158 53,910,663 -2,975 5.30% 116,328,955
2017-10-25 2017-10-23 2.178 53,913,638 +4,958 5.30% 117,422,621
2017-10-24 2017-10-20 2.198 53,908,680 -36,694 5.30% 118,498,969
2017-10-23 2017-10-19 2.238 53,945,374 +1,983 5.30% 120,755,401
2017-10-20 2017-10-18 2.218 53,943,391 -992 5.27% 119,663,115
2017-10-19 2017-10-17 2.259 53,944,383 -1,983 5.27% 121,841,049
2017-10-18 2017-10-16 2.259 53,946,366 -20,827 5.27% 121,845,528
2017-10-17 2017-10-13 2.238 53,967,193 +992 5.28% 120,804,242
2017-10-16 2017-10-12 2.218 53,966,201 -52,563 5.28% 119,713,715
2017-10-13 2017-10-11 2.218 54,018,764 -23,801 5.28% 119,830,316
2017-10-12 2017-10-10 2.238 54,042,565 -5,951 5.28% 120,972,960
2017-10-11 2017-10-09 2.259 54,048,516 -992 5.28% 122,076,248
2017-10-04 2017-09-29 2.299 54,049,508 +120,002 5.28% 124,258,462
2017-10-03 2017-09-28 2.218 53,929,506 -9,918 5.27% 119,632,314
2017-09-29 2017-09-27 2.218 53,939,424 -49,587 5.27% 119,654,315
2017-09-27 2017-09-25 2.218 53,989,011 -34,711 5.28% 119,764,315
2017-09-26 2017-09-22 2.218 54,023,722 +55,537 5.27% 119,841,314
2017-09-22 2017-09-20 2.198 53,968,185 +9,918 5.27% 118,629,770
2017-09-21 2017-09-19 2.218 53,958,267 +4,959 5.27% 119,696,115
2017-09-20 2017-09-18 2.218 53,953,308 -19,835 5.27% 119,685,114
2017-09-19 2017-09-15 2.238 53,973,143 +48,595 5.27% 120,817,561
2017-09-18 2017-09-14 2.238 53,924,548 +14,877 5.26% 120,708,782
2017-09-13 2017-09-11 2.259 53,909,671 +31,735 5.26% 121,762,647
2017-09-12 2017-09-08 2.279 53,877,936 -24,793 5.26% 122,777,495
2017-09-11 2017-09-07 2.281 53,902,729 -35,702,870 5.26% 122,925,426
2017-09-08 2017-09-06 2.281 89,605,599 +2,447,648 8.75% 204,345,988
2017-09-07 2017-09-05 2.239 87,157,951 -9,647 8.75% 195,150,223
2017-09-06 2017-09-04 2.239 87,167,598 +27,012 8.75% 195,171,823
2017-09-05 2017-09-01 2.260 87,140,586 +7,042 8.75% 196,917,928
2017-09-04 2017-08-31 2.239 87,133,544 -965 8.75% 195,095,574
2017-09-01 2017-08-30 2.260 87,134,509 +11,577 8.75% 196,904,196
2017-08-31 2017-08-29 2.239 87,122,932 +12,541 8.74% 195,071,814
2017-08-30 2017-08-28 2.281 87,110,391 -10,612 8.74% 198,655,655
2017-08-28 2017-08-24 2.177 87,121,003 +3,859 8.74% 189,648,953
2017-08-21 2017-08-17 2.198 87,117,144 -965 8.74% 191,446,653
2017-08-18 2017-08-16 2.281 87,118,109 -96,470 8.74% 198,673,256
2017-08-17 2017-08-15 2.218 87,214,579 -91,646 8.75% 193,468,895
2017-08-16 2017-08-14 2.115 87,306,225 +10,612 8.76% 184,622,091
2017-08-15 2017-08-11 2.135 87,295,613 +10,611 8.76% 186,409,451
2017-08-14 2017-08-10 2.156 87,285,002 +965 8.76% 188,196,373
2017-08-11 2017-08-09 2.177 87,284,037 +89,717 8.76% 190,003,853
2017-08-10 2017-08-08 2.218 87,194,320 +65,600 8.75% 193,423,954
2017-08-09 2017-08-07 2.198 87,128,720 +30,870 8.75% 191,472,092
2017-08-07 2017-08-03 2.198 87,097,850 -72,352 8.74% 191,404,253
2017-08-04 2017-08-02 2.198 87,170,202 +50,164 8.75% 191,563,252
2017-08-03 2017-08-01 2.260 87,120,038 +40,517 8.74% 196,871,494
2017-08-01 2017-07-28 2.322 87,079,521 +6,753 8.74% 202,195,897
2017-07-31 2017-07-27 2.363 87,072,768 -24,117 8.74% 205,790,577
2017-07-28 2017-07-26 2.343 87,096,885 -3,859 8.74% 204,041,896
2017-07-27 2017-07-25 2.426 87,100,744 -965 8.74% 211,273,978
2017-07-25 2017-07-21 2.446 87,101,709 +12,059 8.68% 213,082,100
2017-07-20 2017-07-18 2.446 87,089,650 -9,647 8.68% 213,052,599
2017-07-18 2017-07-14 2.488 87,099,297 -10,612 8.68% 216,687,660
2017-07-17 2017-07-13 2.488 87,109,909 -18,329 8.68% 216,714,061
2017-07-14 2017-07-12 2.384 87,128,238 -14,470 8.68% 207,728,008
2017-07-13 2017-07-11 2.384 87,142,708 -136,023 8.69% 207,762,506
2017-07-12 2017-07-10 2.405 87,278,731 -23,153 8.70% 209,896,258
2017-06-30 2017-06-28 2.384 87,301,884 -266,257 8.70% 208,142,008
2017-06-29 2017-06-27 2.343 87,568,141 -1,142,203 8.72% 205,145,907
2017-06-28 2017-06-26 2.384 88,710,344 -19,294 8.83% 211,500,008
2017-06-23 2017-06-21 2.322 88,729,638 -11,576 8.83% 206,027,416
2017-06-21 2017-06-19 2.363 88,741,214 +10,587,568 8.83% 209,733,836
2017-06-20 2017-06-16 2.322 78,153,646 +25,083 7.78% 181,470,297
2017-06-19 2017-06-15 2.405 78,128,563 -28,941 7.78% 187,891,057
2017-06-16 2017-06-14 2.384 78,157,504 -41,482 7.78% 186,340,307
2017-06-15 2017-06-13 2.384 78,198,986 +7,717 7.75% 186,439,206
2017-06-13 2017-06-09 2.405 78,191,269 +19,294 7.75% 188,041,858
2017-06-09 2017-06-07 2.405 78,171,975 -9,647 7.75% 187,995,458
2017-06-07 2017-06-05 2.467 78,181,622 -19,294 7.75% 192,881,210
2017-06-02 2017-05-31 2.467 78,200,916 -24,117 7.75% 192,928,810
2017-05-31 2017-05-26 2.384 78,225,033 -1,239,638 7.76% 186,501,307
2017-05-29 2017-05-25 2.405 79,464,671 +9,647 7.88% 191,104,258
2017-05-26 2017-05-24 2.405 79,455,024 +9,647 7.88% 191,081,058
2017-05-24 2017-05-22 2.488 79,445,377 -28,941 7.88% 197,646,059
2017-05-19 2017-05-17 248.782 79,474,318 +78,679,478 7.88% 19,771,805,955
2017-05-18 2017-05-16 245.465 794,840 -289 7.88% 195,105,585
2017-05-17 2017-05-15 247.953 795,129 +96 7.88% 197,154,665
2017-05-16 2017-05-12 257.490 795,033 +290 7.88% 204,712,817
2017-05-11 2017-05-09 259.563 794,743 +9 7.88% 206,285,795
2017-05-10 2017-05-08 258.319 794,734 +676 7.88% 205,294,880
2017-05-09 2017-05-05 249.612 794,058 +579 7.87% 198,206,091
2017-05-08 2017-05-04 259.148 793,479 -97 7.87% 205,628,702
2017-05-05 2017-05-02 261.221 793,576 -386 7.72% 207,299,070
2017-05-04 2017-04-28 257.490 793,962 -289 7.73% 204,437,046
2017-05-02 2017-04-27 243.807 794,251 +193 7.73% 193,643,702
2017-04-27 2017-04-25 244.636 794,058 +96 7.73% 194,255,139
2017-04-26 2017-04-24 245.465 793,962 +241,040 7.73% 194,890,066
2017-04-25 2017-04-21 238.416 552,922 +482 5.36% 131,825,672
2017-04-24 2017-04-20 242.977 552,440 -4,486 5.35% 134,230,439
2017-04-20 2017-04-18 211.465 556,926 -337 5.40% 117,770,345
2017-04-19 2017-04-13 211.465 557,263 +96 5.40% 117,841,609
2017-04-13 2017-04-11 212.709 557,167 -3,328 5.40% 118,514,375
2017-04-12 2017-04-10 211.465 560,495 -289 5.43% 118,525,064
2017-04-11 2017-04-07 212.505 560,784 +482 5.43% 119,169,441
2017-04-10 2017-04-06 216.747 560,302 +6,923 5.43% 121,443,600
2017-04-07 2017-04-05 217.171 553,379 +755 5.48% 120,177,785
2017-04-06 2017-04-03 218.019 552,624 -95 5.48% 120,482,625
2017-04-03 2017-03-30 216.747 552,719 +95 5.48% 119,800,010
2017-03-31 2017-03-29 214.202 552,624 -283 5.48% 118,373,007
2017-03-30 2017-03-28 212.505 552,907 +94 5.48% 117,495,538
2017-03-29 2017-03-27 212.505 552,813 +283 5.48% 117,475,563
2017-03-28 2017-03-24 215.898 552,530 +94 5.48% 119,290,321
2017-03-23 2017-03-21 211.445 552,436 +472 5.47% 116,809,643
2017-03-21 2017-03-17 212.505 551,964 +94 5.47% 117,295,146
2017-03-20 2017-03-16 214.626 551,870 +283 5.47% 118,445,581
2017-03-17 2017-03-15 212.081 551,587 +377 5.47% 116,981,069
2017-03-15 2017-03-13 210.596 551,210 -94 5.46% 116,082,807
2017-03-09 2017-03-07 210.596 551,304 +94 5.46% 116,102,603
2017-03-08 2017-03-06 214.202 551,210 -94 5.46% 118,070,126
2017-03-03 2017-03-01 212.505 551,304 +189 5.46% 117,154,893
2017-03-02 2017-02-28 212.929 551,115 -519 5.46% 117,348,491
2017-02-24 2017-02-22 208.900 551,634 +1,320 5.47% 115,236,172
2017-02-23 2017-02-21 216.323 550,314 +94 5.45% 119,045,312
2017-02-14 2017-02-10 224.806 550,220 +95 5.44% 123,692,624
2017-02-13 2017-02-09 222.685 550,125 +94 5.44% 122,504,557
2017-02-10 2017-02-08 224.806 550,031 -471 5.44% 123,650,136
2017-02-09 2017-02-07 223.109 550,502 -189 5.44% 122,822,012
2017-02-02 2017-01-27 226.502 550,691 +94 5.45% 124,732,836
2017-01-25 2017-01-23 222.261 550,597 -188 5.42% 122,376,122
2017-01-19 2017-01-17 220.564 550,785 -2,358 5.42% 121,483,420
2017-01-17 2017-01-13 216.747 553,143 +94 5.44% 119,891,911
2017-01-16 2017-01-12 218.443 553,049 -188 5.44% 120,809,866
2017-01-13 2017-01-11 220.140 553,237 +377 5.44% 121,789,581
2017-01-12 2017-01-10 219.716 552,860 +94 5.44% 121,472,086
2017-01-11 2017-01-09 219.716 552,766 +283 5.44% 121,451,433
2017-01-09 2017-01-05 218.867 552,483 -283 5.43% 120,920,569
2017-01-05 2017-01-03 216.747 552,766 -283 5.43% 119,810,197
2017-01-03 2016-12-29 212.505 553,049 -943 5.43% 117,525,714
2016-12-22 2016-12-20 204.658 553,992 -94 5.44% 113,378,935
2016-12-21 2016-12-19 204.658 554,086 -9,430 5.44% 113,398,172
2016-12-16 2016-12-14 212.081 563,516 -283 5.53% 119,510,982
2016-12-15 2016-12-13 211.657 563,799 +94 5.54% 119,331,859
2016-12-13 2016-12-09 212.505 563,705 -94 5.54% 119,790,168
2016-12-12 2016-12-08 212.081 563,799 -377 5.54% 119,571,001
2016-12-08 2016-12-06 209.324 564,176 -95 5.54% 118,095,493
2016-12-07 2016-12-05 203.598 564,271 -94 5.54% 114,884,259
2016-11-28 2016-11-24 202.113 564,365 -189 5.54% 114,065,560
2016-11-24 2016-11-22 202.325 564,554 -94 5.54% 114,223,491
2016-11-22 2016-11-18 202.749 564,648 -754 5.54% 114,482,011
2016-11-21 2016-11-17 195.963 565,402 -95 5.55% 110,797,734
2016-11-18 2016-11-16 187.267 565,497 +95 5.55% 105,899,174
2016-11-17 2016-11-15 187.904 565,402 +94 5.55% 106,241,117
2016-11-16 2016-11-14 186.631 565,308 +377 5.55% 105,504,108
2016-11-11 2016-11-09 185.359 564,931 +283 5.55% 104,714,881
2016-11-10 2016-11-08 182.390 564,648 +2,641 5.54% 102,985,910
2016-11-09 2016-11-07 185.995 562,007 +188 5.52% 104,530,465
2016-11-08 2016-11-04 187.055 561,819 +755 5.52% 105,091,254
2016-11-07 2016-11-03 188.328 561,064 +377 5.51% 105,663,973
2016-11-03 2016-11-01 190.873 560,687 +94 5.51% 107,019,905
2016-11-02 2016-10-31 192.357 560,593 +377 5.50% 107,834,200
2016-10-31 2016-10-27 190.873 560,216 +472 5.50% 106,930,004
2016-10-28 2016-10-26 192.357 559,744 -189 5.50% 107,670,889
2016-10-27 2016-10-25 193.418 559,933 +95 5.50% 108,301,000
2016-10-25 2016-10-20 195.539 559,838 -189 5.50% 109,469,935
2016-10-17 2016-10-13 195.539 560,027 -283 5.50% 109,506,892
2016-10-13 2016-10-11 198.296 560,310 -189 5.50% 111,107,033
2016-10-07 2016-10-05 197.871 560,499 -94 5.50% 110,906,768
2016-10-06 2016-10-04 197.023 560,593 +94 5.50% 110,449,804
2016-10-04 2016-09-30 193.842 560,499 +189 5.50% 108,648,217
2016-10-03 2016-09-29 194.054 560,310 -377 5.50% 108,730,412
2016-09-30 2016-09-28 194.054 560,687 -95 5.51% 108,803,570
2016-09-28 2016-09-26 193.206 560,782 -848 5.51% 108,346,281
2016-09-26 2016-09-22 194.690 561,630 -566 5.51% 109,343,896
2016-09-20 2016-09-15 193.630 562,196 +189 5.52% 108,857,936
2016-09-19 2016-09-14 193.206 562,007 -566 5.52% 108,582,958
2016-09-15 2016-09-13 192.994 562,573 -1,226 5.52% 108,573,001
2016-09-14 2016-09-12 194.266 563,799 +94 5.54% 109,527,037
2016-09-13 2016-09-09 195.539 563,705 -1,697 5.53% 110,226,083
2016-09-12 2016-09-08 200.111 565,402 +188 5.55% 113,143,262
2016-09-09 2016-09-07 198.615 565,214 +4,529 5.55% 112,259,765
2016-09-08 2016-09-06 199.042 560,685 +1,216 5.55% 111,599,982
2016-09-06 2016-09-02 196.477 559,469 +4,771 5.54% 109,922,613
2016-09-02 2016-08-31 197.973 554,698 -93 5.49% 109,815,361
2016-08-31 2016-08-29 192.415 554,791 +93 5.49% 106,749,887
2016-08-25 2016-08-23 191.773 554,698 +374 5.49% 106,376,219
2016-08-24 2016-08-22 191.346 554,324 +842 5.49% 106,067,473
2016-08-23 2016-08-19 197.973 553,482 -467 5.48% 109,574,625
2016-08-22 2016-08-18 201.822 553,949 -187 5.48% 111,798,836
2016-08-19 2016-08-17 199.897 554,136 -94 5.48% 110,770,338
2016-08-18 2016-08-16 199.470 554,230 +94 5.49% 110,552,147
2016-08-16 2016-08-12 202.677 554,136 -468 5.48% 112,310,461
2016-08-12 2016-08-10 202.463 554,604 -281 5.49% 112,286,742
2016-08-10 2016-08-08 210.587 554,885 -374 5.49% 116,851,615
2016-08-09 2016-08-05 212.084 555,259 -468 5.50% 117,761,352
2016-08-03 2016-07-29 209.946 555,727 -93 5.50% 116,672,497
2016-07-29 2016-07-27 209.518 555,820 -187 5.50% 116,454,360
2016-07-28 2016-07-26 211.228 556,007 +93 5.50% 117,444,507
2016-07-27 2016-07-25 212.297 555,914 +468 5.50% 118,019,118
2016-07-25 2016-07-21 213.794 555,446 -468 5.50% 118,751,020
2016-07-22 2016-07-20 214.222 555,914 -374 5.50% 119,088,778
2016-07-21 2016-07-19 212.939 556,288 -281 5.51% 118,455,311
2016-07-20 2016-07-18 212.084 556,569 -467 5.51% 118,039,182
2016-07-14 2016-07-12 211.656 557,036 +93 5.51% 117,900,043
2016-07-07 2016-07-05 215.077 556,943 +94 5.51% 119,785,496
2016-07-04 2016-06-29 220.635 556,849 -375 5.51% 122,860,604
2016-06-30 2016-06-28 212.084 557,224 -280 5.52% 118,178,097
2016-06-28 2016-06-24 211.656 557,504 -468 5.52% 117,999,098
2016-06-27 2016-06-23 213.794 557,972 -842 5.52% 119,291,064
2016-06-20 2016-06-16 214.222 558,814 -93 5.53% 119,710,020
2016-06-15 2016-06-13 213.794 558,907 +467 5.53% 119,490,961
2016-06-13 2016-06-08 221.918 558,440 +94 5.52% 123,927,982
2016-06-10 2016-06-07 220.635 558,346 +93 5.52% 123,190,895
2016-06-02 2016-05-31 227.049 558,253 +94 5.52% 126,750,911
2016-06-01 2016-05-30 231.325 558,159 -374 5.52% 129,116,189
2016-05-30 2016-05-26 224.911 558,533 +93 5.53% 125,620,374
2016-05-26 2016-05-24 218.070 558,440 +468 5.52% 121,778,942
2016-05-25 2016-05-23 221.063 557,972 -468 5.52% 123,346,960
2016-05-23 2016-05-19 221.918 558,440 -93 5.52% 123,927,982
2016-05-19 2016-05-17 220.635 558,533 +935 5.53% 123,232,154
2016-05-17 2016-05-13 214.649 557,598 -187 5.52% 119,687,949
2016-05-16 2016-05-12 224.056 557,785 -187 5.52% 124,975,136
2016-05-13 2016-05-11 224.056 557,972 +655 5.52% 125,017,035
2016-05-12 2016-05-10 235.173 557,317 +1,777 5.51% 131,066,132
2016-05-09 2016-05-05 212.939 555,540 -467 5.50% 118,296,032
2016-05-06 2016-05-04 214.222 556,007 -281 5.50% 119,108,701
2016-05-05 2016-05-03 213.366 556,288 -561 5.50% 118,693,173
2016-04-29 2016-04-27 201.608 556,849 -94 5.51% 112,265,068
2016-04-27 2016-04-25 200.966 556,943 -561 5.51% 111,926,806
2016-04-25 2016-04-21 200.753 557,504 -561 5.52% 111,920,357
2016-04-22 2016-04-20 193.697 558,065 -188 5.52% 108,095,718
2016-04-21 2016-04-19 194.125 558,253 -187 5.53% 108,370,835
2016-04-19 2016-04-15 194.553 558,440 +421 5.53% 108,645,919
2016-04-18 2016-04-14 195.408 558,019 -37 5.52% 109,041,216
2016-04-12 2016-04-08 196.686 558,056 -936 5.52% 109,761,720
2016-04-11 2016-04-07 193.623 558,992 +12,747 5.53% 108,233,648
2016-04-08 2016-04-06 194.279 546,245 -132,551 5.53% 106,124,064
2016-04-06 2016-04-01 196.905 678,796 +1,097 6.88% 133,658,079
2016-04-05 2016-03-31 199.311 677,699 +274 6.86% 135,073,033
2016-03-22 2016-03-18 205.875 677,425 -1,371 6.86% 139,464,693
2016-03-21 2016-03-17 205.437 678,796 -275 6.88% 139,449,929
2016-03-16 2016-03-14 204.562 679,071 +366 6.88% 138,912,148
2016-03-15 2016-03-11 203.031 678,705 -4,571 6.87% 137,797,855
2016-03-14 2016-03-10 200.843 683,276 -9,141 6.92% 137,231,016
2016-03-10 2016-03-08 200.624 692,417 -366 7.01% 138,915,431
2016-03-09 2016-03-07 197.999 692,783 -91 7.02% 137,170,030
2016-03-03 2016-03-01 197.123 692,874 -457 7.02% 136,581,692
2016-03-02 2016-02-29 196.905 693,331 -1,280 7.02% 136,520,088
2016-02-26 2016-02-24 198.874 694,611 -7,496 7.04% 138,139,847
2016-02-25 2016-02-23 193.404 702,107 -92 7.11% 135,790,379
2016-02-22 2016-02-18 190.341 702,199 -274 7.11% 133,657,364
2016-02-18 2016-02-16 186.841 702,473 -91 7.12% 131,250,492
2016-02-17 2016-02-15 184.434 702,564 -92 7.12% 129,576,695
2016-02-11 2016-02-04 184.434 702,656 +92 7.11% 129,593,663
2016-02-01 2016-01-28 187.059 702,564 -366 6.99% 131,421,203
2016-01-29 2016-01-27 188.591 702,930 -274 6.99% 132,566,190
2016-01-28 2016-01-26 189.247 703,204 -2,011 7.00% 133,079,411
2016-01-26 2016-01-22 190.341 705,215 -640 7.02% 134,231,433
2016-01-25 2016-01-21 185.965 705,855 -2,285 7.02% 131,264,670
2016-01-19 2016-01-15 190.341 708,140 -183 7.04% 134,788,180
2016-01-14 2016-01-12 191.435 708,323 -183 7.05% 135,597,858
2016-01-13 2016-01-11 190.341 708,506 +4,662 7.05% 134,857,845
2016-01-11 2016-01-07 192.529 703,844 +274 7.00% 135,510,365
2016-01-05 2015-12-31 198.874 703,570 -457 7.00% 139,921,557
2015-12-21 2015-12-17 189.247 704,027 +457 6.98% 133,235,162
2015-12-18 2015-12-16 189.247 703,570 +274 6.98% 133,148,676
2015-12-15 2015-12-11 190.779 703,296 +640 6.94% 134,173,906
2015-12-14 2015-12-10 189.466 702,656 +92 6.94% 133,129,433
2015-12-08 2015-12-04 193.185 702,564 -11,884 6.94% 135,725,055
2015-12-07 2015-12-03 193.404 714,448 +640 7.05% 138,177,179
2015-12-04 2015-12-02 193.185 713,808 +183 7.04% 137,897,231
2015-12-03 2015-12-01 192.529 713,625 +2,285 7.03% 137,393,491
2015-11-27 2015-11-25 194.060 711,340 +91 7.01% 138,042,966
2015-11-25 2015-11-23 198.217 711,249 -182 7.01% 140,981,880
2015-11-24 2015-11-20 198.436 711,431 -183 7.01% 141,173,605
2015-11-23 2015-11-19 194.060 711,614 +183 7.01% 138,096,139
2015-11-20 2015-11-18 196.905 711,431 +182 7.01% 140,084,062
2015-11-18 2015-11-16 193.404 711,249 -660 7.01% 137,558,479
2015-11-17 2015-11-13 196.248 711,909 +1,463 7.02% 139,710,922
2015-11-16 2015-11-12 196.686 710,446 +1,188 6.99% 139,734,677
2015-11-13 2015-11-11 196.030 709,258 -91 6.98% 139,035,494
2015-11-12 2015-11-10 192.529 709,349 +274 6.98% 136,570,237
2015-11-11 2015-11-09 192.967 709,075 +132,369 6.98% 136,827,752
2015-11-10 2015-11-06 194.060 576,706 -183 5.68% 111,915,830
2015-11-09 2015-11-05 194.060 576,889 -366 5.68% 111,951,343
2015-11-06 2015-11-04 192.529 577,255 +183 5.68% 111,138,315
2015-11-05 2015-11-03 192.967 577,072 -91 5.68% 111,355,589
2015-11-04 2015-11-02 192.748 577,163 +91 5.68% 111,246,875
2015-11-03 2015-10-30 194.279 577,072 -91 5.67% 112,113,110
2015-11-02 2015-10-29 194.498 577,163 +823 5.67% 112,257,063
2015-10-30 2015-10-28 193.623 576,340 -275 5.66% 111,592,617
2015-10-29 2015-10-27 195.373 576,615 -731 5.67% 112,655,092
2015-10-28 2015-10-26 190.997 577,346 -823 5.67% 110,271,641
2015-10-27 2015-10-23 192.529 578,169 -91 5.68% 111,314,286
2015-10-26 2015-10-22 190.997 578,260 -823 5.68% 110,446,212
2015-10-23 2015-10-20 192.529 579,083 -457 5.69% 111,490,258
2015-10-20 2015-10-16 187.059 579,540 -274 5.70% 108,408,407
2015-10-16 2015-10-14 186.841 579,814 -549 5.70% 108,332,808
2015-10-15 2015-10-13 187.278 580,363 -182 5.70% 108,689,330
2015-10-14 2015-10-12 187.716 580,545 +182 5.71% 108,977,442
2015-10-13 2015-10-09 186.184 580,363 -91 5.68% 108,054,463
2015-10-12 2015-10-08 186.184 580,454 -731 5.68% 108,071,406
2015-10-09 2015-10-07 184.653 581,185 -275 5.69% 107,317,433
2015-10-08 2015-10-06 182.684 581,460 +183 5.69% 106,223,291
2015-10-07 2015-10-05 182.684 581,277 +92 5.69% 106,189,859
2015-10-06 2015-10-02 181.590 581,185 +457 5.69% 105,537,286
2015-10-05 2015-09-30 175.901 580,728 +183 5.68% 102,150,912
2015-10-02 2015-09-29 176.120 580,545 -92 5.68% 102,245,735
2015-09-30 2015-09-25 178.308 580,637 +183 5.68% 103,532,273
2015-09-29 2015-09-24 177.652 580,454 +183 5.68% 103,118,662
2015-09-25 2015-09-23 179.402 580,271 +183 5.63% 104,101,779
2015-09-24 2015-09-22 179.402 580,088 +182 5.63% 104,068,948
2015-09-22 2015-09-18 181.152 579,906 +1,920 5.63% 105,051,285
2015-09-21 2015-09-17 175.026 577,986 -366 5.61% 101,162,776
2015-09-18 2015-09-16 175.026 578,352 -16,526 5.61% 101,226,835
2015-09-17 2015-09-15 175.026 594,878 +183 5.77% 104,119,321
2015-09-16 2015-09-14 176.777 594,695 +92 5.77% 105,128,164
2015-09-15 2015-09-11 177.214 594,603 +274 5.77% 105,372,078
2015-09-11 2015-09-09 183.726 594,329 +5,406 5.76% 109,193,969
2015-09-10 2015-09-08 181.960 588,923 +9,654 5.76% 107,160,352
2015-09-09 2015-09-07 177.102 579,269 +91 5.67% 102,589,535
2015-09-08 2015-09-04 176.439 579,178 -14,491 5.67% 102,189,727
2015-09-07 2015-09-02 174.893 593,669 +1,902 5.81% 103,828,829
2015-09-04 2015-09-01 183.064 591,767 +1,449 5.79% 108,331,231
2015-09-02 2015-08-31 188.364 590,318 +1,902 5.78% 111,194,540
2015-09-01 2015-08-28 189.468 588,416 +815 5.76% 111,485,957
2015-08-31 2015-08-27 187.039 587,601 +3,260 5.75% 109,904,213
2015-08-28 2015-08-26 184.168 584,341 +2,174 5.72% 107,616,984
2015-08-27 2015-08-25 180.414 582,167 +2,898 5.70% 105,031,132
2015-08-26 2015-08-24 182.181 579,269 +1,268 5.67% 105,531,629
2015-08-25 2015-08-21 194.989 578,001 +181 5.66% 112,703,576
2015-08-24 2015-08-20 199.405 577,820 +997 5.66% 115,220,227
2015-08-21 2015-08-19 202.717 576,823 +996 5.65% 116,932,075
2015-08-20 2015-08-18 204.263 575,827 +1,630 5.64% 117,620,267
2015-08-19 2015-08-17 203.159 574,197 +1,178 5.62% 116,653,333
2015-08-17 2015-08-13 203.601 573,019 +543 5.61% 116,667,085
2015-08-14 2015-08-12 201.172 572,476 +2,083 5.60% 115,165,942
2015-08-13 2015-08-11 204.484 570,393 +181 5.58% 116,636,258
2015-08-11 2015-08-07 205.809 570,212 +2,174 5.58% 117,354,749
2015-08-10 2015-08-06 207.576 568,038 -2,083 5.56% 117,910,817
2015-08-05 2015-08-03 202.055 570,121 +543 5.58% 115,195,771
2015-08-03 2015-07-30 198.743 569,578 -181 5.58% 113,199,399
2015-07-31 2015-07-29 195.872 569,759 -181 5.58% 111,599,749
2015-07-29 2015-07-27 196.093 569,940 +91 5.58% 111,761,059
2015-07-27 2015-07-23 203.380 569,849 -453 5.58% 115,895,834
2015-07-23 2015-07-21 202.497 570,302 +90 5.58% 115,484,217
2015-07-22 2015-07-20 196.976 570,212 -90 5.55% 112,318,065
2015-07-17 2015-07-15 196.534 570,302 -272 5.55% 112,083,919
2015-07-15 2015-07-13 196.313 570,574 +1,359 5.55% 112,011,379
2015-07-14 2015-07-10 188.143 569,215 +715 5.53% 107,093,802
2015-07-13 2015-07-09 183.285 568,500 +453 5.52% 104,197,420
2015-07-10 2015-07-08 172.244 568,047 +996 5.52% 97,842,441
2015-07-09 2015-07-07 181.077 567,051 -272 5.51% 102,679,650
2015-07-08 2015-07-06 187.701 567,323 -181 5.51% 106,487,277
2015-07-07 2015-07-03 199.405 567,504 -90 5.51% 113,163,164
2015-07-06 2015-07-02 202.276 567,594 +1,268 5.51% 114,810,517
2015-07-03 2015-06-30 208.459 566,326 +543 5.50% 118,055,683
2015-07-02 2015-06-29 210.888 565,783 +181 5.49% 119,316,820
2015-06-30 2015-06-26 214.642 565,602 +725 5.49% 121,401,934
2015-06-29 2015-06-25 214.200 564,877 -544 5.49% 120,996,841
2015-06-26 2015-06-24 211.550 565,421 +91 5.49% 119,615,056
2015-06-25 2015-06-23 210.888 565,330 +362 5.49% 119,221,288
2015-06-23 2015-06-19 211.550 564,968 -90 5.49% 119,519,224
2015-06-22 2015-06-18 205.367 565,058 +489 5.49% 116,044,452
2015-06-19 2015-06-17 202.497 564,569 +363 5.48% 114,323,304
2015-06-18 2015-06-16 201.172 564,206 -1,087 5.48% 113,502,253
2015-06-17 2015-06-15 204.263 565,293 -634 5.49% 115,468,559
2015-06-16 2015-06-12 204.263 565,927 +815 5.50% 115,598,062
2015-06-15 2015-06-11 204.484 565,112 -91 5.49% 115,556,378
2015-06-11 2015-06-09 200.730 565,203 +2,446 5.49% 113,453,199
2015-06-10 2015-06-08 206.913 562,757 +453 5.47% 116,441,798
2015-06-09 2015-06-05 213.317 562,304 -1,631 5.46% 119,949,020
2015-06-08 2015-06-04 215.084 563,935 -90 5.48% 121,293,188
2015-06-05 2015-06-03 216.850 564,025 +90 5.48% 122,308,952
2015-06-04 2015-06-02 216.409 563,935 +91 5.48% 122,040,374
2015-06-03 2015-06-01 215.967 563,844 -1,177 5.48% 121,771,659
2015-06-02 2015-05-29 213.538 565,021 -91 5.49% 120,653,373
2015-06-01 2015-05-28 214.200 565,112 +181 5.49% 121,047,178
2015-05-29 2015-05-27 216.188 564,931 +544 5.49% 122,131,166
2015-05-28 2015-05-26 215.967 564,387 -272 5.48% 121,888,929
2015-05-26 2015-05-21 214.200 564,659 +181 5.48% 120,950,145
2015-05-22 2015-05-20 215.967 564,478 -272 5.48% 121,908,582
2015-05-21 2015-05-19 215.967 564,750 -90 5.48% 121,967,325
2015-05-20 2015-05-18 214.200 564,840 -91 5.49% 120,988,915
2015-05-19 2015-05-15 215.525 564,931 -362 5.49% 121,756,913
2015-05-18 2015-05-14 214.200 565,293 -181 5.49% 121,085,948
2015-05-15 2015-05-13 210.005 565,474 +815 5.49% 118,752,172
2015-05-13 2015-05-11 202.938 564,659 +272 5.48% 114,590,911
2015-05-12 2015-05-08 202.938 564,387 +90 5.48% 114,535,711
2015-05-11 2015-05-07 200.730 564,297 -833 5.48% 113,271,338
2015-05-08 2015-05-06 201.392 565,130 +91 5.49% 113,812,930
2015-05-07 2015-05-05 200.730 565,039 -16,756 5.49% 113,420,279
2015-05-06 2015-05-04 204.705 581,795 +181 5.65% 119,096,260
2015-05-05 2015-04-30 202.938 581,614 -226 5.65% 118,031,729
2015-04-30 2015-04-28 194.326 581,840 +3,713 5.65% 113,066,683
2015-04-29 2015-04-27 192.339 578,127 +906 5.61% 111,196,166
2015-04-28 2015-04-24 189.689 577,221 -2,174 5.61% 109,492,328
2015-04-27 2015-04-23 190.793 579,395 -543 5.63% 110,544,436
2015-04-24 2015-04-22 190.793 579,938 +1,684 5.63% 110,648,037
2015-04-23 2015-04-21 190.572 578,254 +634 5.60% 110,199,049
2015-04-22 2015-04-20 189.689 577,620 +5,253 5.59% 109,568,014
2015-04-21 2015-04-17 192.559 572,367 +4,438 5.54% 110,214,688
2015-04-20 2015-04-16 190.130 567,929 +453 5.50% 107,980,567
2015-04-17 2015-04-15 191.235 567,476 -9,745 5.50% 108,521,002
2015-04-16 2015-04-14 202.139 577,221 +543 5.59% 116,678,782
2015-04-15 2015-04-13 203.050 576,678 +24,286 5.58% 117,094,698
2015-04-14 2015-04-10 196.214 552,392 +790 5.52% 108,386,870
2015-04-13 2015-04-09 194.163 551,602 +1,316 5.51% 107,100,518
2015-04-10 2015-04-08 190.744 550,286 +2,545 5.50% 104,963,926
2015-04-09 2015-04-02 190.516 547,741 -965 5.47% 104,353,657
2015-04-08 2015-04-01 188.693 548,706 +614 5.48% 103,537,146
2015-04-02 2015-03-31 180.261 548,092 +878 5.48% 98,799,806
2015-04-01 2015-03-30 179.806 547,214 -176 5.47% 98,392,126
2015-03-30 2015-03-26 179.806 547,390 +264 5.47% 98,423,772
2015-03-27 2015-03-25 182.768 547,126 -1,843 5.47% 99,997,206
2015-03-26 2015-03-24 177.755 548,969 -220 5.49% 97,581,742
2015-03-25 2015-03-23 178.438 549,189 -2,677 5.49% 97,996,313
2015-03-23 2015-03-19 177.755 551,866 -87 5.52% 98,096,697
2015-03-20 2015-03-18 175.476 551,953 -88 5.52% 96,854,313
2015-03-18 2015-03-16 172.513 552,041 -88 5.52% 95,234,292
2015-03-17 2015-03-13 175.704 552,129 +4,213 5.52% 97,011,022
2015-03-16 2015-03-12 177.982 547,916 -439 5.48% 97,519,431
2015-03-13 2015-03-11 179.806 548,355 -4,915 5.48% 98,597,285
2015-03-12 2015-03-10 182.312 553,270 -351 5.53% 100,867,963
2015-03-11 2015-03-09 184.135 553,621 -175 5.53% 101,941,275
2015-03-10 2015-03-06 184.591 553,796 -176 5.53% 102,225,908
2015-03-09 2015-03-05 184.591 553,972 -790 5.54% 102,258,396
2015-03-06 2015-03-04 184.591 554,762 -175 5.54% 102,404,223
2015-03-04 2015-03-02 184.591 554,937 -176 5.55% 102,436,527
2015-03-03 2015-02-27 190.289 555,113 -175 5.55% 105,631,639
2015-02-27 2015-02-25 183.908 555,288 +88 5.55% 102,121,684
2015-02-26 2015-02-24 182.312 555,200 -88 5.55% 101,219,826
2015-02-25 2015-02-23 181.401 555,288 +526 5.55% 100,729,690
2015-02-24 2015-02-18 179.806 554,762 +176 5.54% 99,749,299
2015-02-23 2015-02-16 179.806 554,586 -342 5.54% 99,717,653
2015-02-16 2015-02-12 179.122 554,928 -439 5.55% 99,399,758
2015-02-12 2015-02-10 177.755 555,367 -88 5.55% 98,719,016
2015-02-10 2015-02-06 179.122 555,455 -176 5.55% 99,494,155
2015-02-06 2015-02-04 177.755 555,631 -87 5.55% 98,765,943
2015-02-05 2015-02-03 177.755 555,718 -88 5.55% 98,781,408
2015-02-03 2015-01-30 171.829 555,806 -88 5.55% 95,503,815
2015-02-02 2015-01-29 170.918 555,894 -7,021 5.56% 95,012,204
2015-01-30 2015-01-28 167.272 562,915 -87 5.63% 94,159,691
2015-01-29 2015-01-27 166.360 563,002 +87 5.63% 93,661,033
2015-01-27 2015-01-23 165.448 562,915 +88 5.63% 93,133,427
2015-01-26 2015-01-22 164.765 562,827 -88 5.63% 92,734,079
2015-01-23 2015-01-21 168.411 562,915 -1,316 5.63% 94,801,106
2015-01-21 2015-01-19 165.676 564,231 -1,053 5.64% 93,479,740
2015-01-20 2015-01-16 168.639 565,284 -264 5.65% 95,328,894
2015-01-19 2015-01-15 168.639 565,548 -175 5.65% 95,373,415
2015-01-16 2015-01-14 169.095 565,723 -1,316 5.65% 95,660,773
2015-01-15 2015-01-13 172.057 567,039 -176 5.67% 97,563,197
2015-01-13 2015-01-09 181.401 567,215 -88 5.67% 102,893,258
2015-01-12 2015-01-08 176.615 567,303 -351 5.67% 100,194,279
2015-01-09 2015-01-07 171.602 567,654 -253 5.67% 97,410,287
2015-01-08 2015-01-06 165.221 567,907 +87 5.67% 93,829,926
2015-01-07 2015-01-05 166.360 567,820 -175 5.67% 94,462,555
2015-01-06 2015-01-02 162.030 567,995 -176 5.67% 92,032,296
2015-01-05 2014-12-31 160.891 568,171 -351 5.67% 91,413,410
2015-01-02 2014-12-29 162.942 568,522 -88 5.68% 92,635,929
2014-12-30 2014-12-24 162.714 568,610 -87 5.68% 92,520,687
2014-12-29 2014-12-22 161.119 568,697 +219 5.68% 91,627,639
2014-12-23 2014-12-19 164.765 568,478 -175 5.68% 93,665,165
2014-12-22 2014-12-18 165.904 568,653 +3,247 5.68% 94,341,952
2014-12-19 2014-12-17 168.867 565,406 +877 5.65% 95,478,319
2014-12-18 2014-12-16 174.792 564,529 -87 5.64% 98,675,143
2014-12-17 2014-12-15 172.513 564,616 -176 5.64% 97,403,644
2014-12-15 2014-12-11 171.146 564,792 -88 5.64% 96,661,742
2014-12-12 2014-12-10 171.146 564,880 +351 5.64% 96,676,803
2014-12-11 2014-12-09 175.476 564,529 -175 5.64% 99,061,095
2014-12-10 2014-12-08 177.527 564,704 +88 5.64% 100,250,019
2014-12-09 2014-12-05 178.210 564,616 -615 5.64% 100,620,409
2014-12-08 2014-12-04 176.159 565,231 +702 5.64% 99,570,711
2014-12-05 2014-12-03 183.680 564,529 -87 5.64% 103,692,523
2014-12-04 2014-12-02 185.503 564,616 +1,404 5.64% 104,737,868
2014-12-03 2014-12-01 185.959 563,212 -439 5.62% 104,734,123
2014-12-02 2014-11-28 187.554 563,651 +965 5.63% 105,714,914
2014-12-01 2014-11-27 187.098 562,686 -351 5.62% 105,277,463
2014-11-28 2014-11-26 187.554 563,037 +439 5.62% 105,599,756
2014-11-27 2014-11-25 188.010 562,598 +4,037 5.61% 105,773,841
2014-11-26 2014-11-24 188.010 558,561 -88 5.57% 105,014,846
2014-11-25 2014-11-21 186.870 558,649 +351 5.57% 104,394,837
2014-11-24 2014-11-20 187.782 558,298 +264 5.56% 104,838,169
2014-11-21 2014-11-19 188.238 558,034 +526 5.56% 105,042,936
2014-11-20 2014-11-18 188.693 557,508 -175 5.56% 105,198,024
2014-11-19 2014-11-17 188.465 557,683 -439 5.56% 105,103,955
2014-11-18 2014-11-14 187.554 558,122 +175 5.56% 104,677,929
2014-11-14 2014-11-12 188.010 557,947 +88 5.56% 104,899,408
2014-11-11 2014-11-07 184.819 557,859 -88 5.56% 103,103,033
2014-11-10 2014-11-06 185.275 557,947 +88 5.56% 103,373,599
2014-11-07 2014-11-05 184.363 557,859 +351 5.56% 102,848,772
2014-11-06 2014-11-04 185.047 557,508 -175 5.55% 103,165,212
2014-11-05 2014-11-03 188.465 557,683 +88 5.55% 105,103,955
2014-10-30 2014-10-28 186.187 557,595 +87 5.55% 103,816,664
2014-10-29 2014-10-27 188.238 557,508 -263 5.55% 104,943,923
2014-10-27 2014-10-23 181.857 557,771 -176 5.56% 101,434,330
2014-10-24 2014-10-22 182.084 557,947 -1,053 5.56% 101,593,488
2014-10-23 2014-10-21 169.095 559,000 -351 5.57% 94,523,949
2014-10-22 2014-10-20 169.551 559,351 +176 5.57% 94,838,243
2014-10-20 2014-10-16 168.867 559,175 +8,600 5.57% 94,426,110
2014-10-17 2014-10-15 170.462 550,575 +4,564 5.48% 93,852,151
2014-10-16 2014-10-14 169.095 546,011 -88 5.44% 92,327,578
2014-10-15 2014-10-13 166.816 546,099 +439 5.44% 91,097,950
2014-10-14 2014-10-10 170.690 545,660 +88 5.43% 93,138,680
2014-10-13 2014-10-09 173.880 545,572 -88 5.43% 94,864,289
2014-10-10 2014-10-08 174.792 545,660 +614 5.43% 95,376,993
2014-10-08 2014-10-06 177.982 545,046 -614 5.43% 97,008,622
2014-10-07 2014-10-03 171.829 545,660 -1,053 5.43% 93,760,434
2014-10-06 2014-09-30 167.499 546,713 -8,425 5.45% 91,574,147
2014-10-03 2014-09-29 176.387 555,138 -702 5.53% 97,919,246
2014-09-30 2014-09-26 184.363 555,840 -176 5.54% 102,476,542
2014-09-29 2014-09-25 184.135 556,016 -834 5.54% 102,382,279
2014-09-26 2014-09-24 183.224 556,850 +88 5.55% 102,028,245
2014-09-25 2014-09-23 185.047 556,762 -1,141 5.55% 103,027,167
2014-09-24 2014-09-22 185.731 557,903 -263 5.56% 103,619,728
2014-09-23 2014-09-19 187.098 558,166 +527 5.56% 104,431,780
2014-09-22 2014-09-18 187.684 557,639 -88 5.55% 104,659,722
2014-09-19 2014-09-17 191.594 557,727 +5,735 5.56% 106,856,993
2014-09-18 2014-09-16 190.674 551,992 +3,992 5.55% 105,250,361
2014-09-17 2014-09-15 194.584 548,000 +261 5.51% 106,631,913
2014-09-16 2014-09-12 193.894 547,739 -174 5.51% 106,203,179
2014-09-15 2014-09-11 192.054 547,913 +347 5.51% 105,228,737
2014-09-12 2014-09-10 191.824 547,566 -695 5.50% 105,036,152
2014-09-11 2014-09-08 195.274 548,261 +1,739 5.51% 107,061,007
2014-09-10 2014-09-05 195.274 546,522 +2,956 5.49% 106,721,425
2014-09-08 2014-09-04 192.744 543,566 +1,653 5.46% 104,768,947
2014-09-05 2014-09-03 195.964 541,913 +5,391 5.45% 106,195,336
2014-09-04 2014-09-02 204.704 536,522 +1,391 5.39% 109,828,188
2014-09-03 2014-09-01 206.774 535,131 -522 5.38% 110,651,188
2014-09-02 2014-08-29 210.914 535,653 +696 5.38% 112,976,770
2014-09-01 2014-08-28 209.764 534,957 -174 5.38% 112,214,762
2014-08-29 2014-08-27 209.994 535,131 +696 5.38% 112,374,343
2014-08-28 2014-08-26 208.614 534,435 +1,304 5.37% 111,490,653
2014-08-27 2014-08-25 211.604 533,131 +435 5.36% 112,812,712
2014-08-25 2014-08-21 213.904 532,696 +1,739 5.36% 113,945,889
2014-08-22 2014-08-20 211.374 530,957 +174 5.34% 112,230,563
2014-08-21 2014-08-19 210.914 530,783 +348 5.34% 111,949,619
2014-08-20 2014-08-18 213.444 530,435 -1,218 5.33% 113,218,247
2014-08-19 2014-08-15 214.134 531,653 +435 5.34% 113,845,070
2014-08-18 2014-08-14 214.824 531,218 +435 5.34% 114,118,469
2014-08-15 2014-08-13 216.434 530,783 -435 5.34% 114,879,598
2014-08-14 2014-08-12 216.204 531,218 +435 5.34% 114,851,564
2014-08-13 2014-08-11 214.594 530,783 +2,608 5.34% 113,902,938
2014-08-12 2014-08-08 218.734 528,175 +1,131 5.31% 115,529,963
2014-08-11 2014-08-07 220.804 527,044 +869 5.30% 116,373,577
2014-08-08 2014-08-06 224.254 526,175 +87 5.29% 117,997,037
2014-08-07 2014-08-05 225.404 526,088 +957 5.29% 118,582,540
2014-08-06 2014-08-04 224.944 525,131 +1,826 5.28% 118,125,263
2014-08-05 2014-08-01 224.944 523,305 +3,217 5.26% 117,714,515
2014-08-01 2014-07-30 223.104 520,088 +348 5.23% 116,033,888
2014-07-31 2014-07-29 222.184 519,740 -174 5.22% 115,478,078
2014-07-30 2014-07-28 222.414 519,914 +261 5.23% 115,636,320
2014-07-29 2014-07-25 218.734 519,653 -174 5.22% 113,665,910
2014-07-28 2014-07-24 221.954 519,827 +87 5.23% 115,377,845
2014-07-25 2014-07-23 222.874 519,740 -261 5.22% 115,836,705
2014-07-23 2014-07-21 217.354 520,001 +348 5.23% 113,024,414
2014-07-22 2014-07-18 219.654 519,653 +870 5.22% 114,144,000
2014-07-21 2014-07-17 220.344 518,783 +434 5.22% 114,310,868
2014-07-18 2014-07-16 219.884 518,349 +87 5.21% 113,976,794
2014-07-17 2014-07-15 218.044 518,262 +261 5.21% 113,004,043
2014-07-16 2014-07-14 215.054 518,001 +87 5.21% 111,398,280
2014-07-15 2014-07-11 219.194 517,914 -783 5.21% 113,523,776
2014-07-14 2014-07-10 222.644 518,697 +609 5.21% 115,484,945
2014-07-11 2014-07-09 221.724 518,088 +87 5.21% 114,872,704
2014-07-09 2014-07-07 223.104 518,001 +435 5.21% 115,568,270
2014-07-08 2014-07-04 222.644 517,566 +87 5.20% 115,233,134
2014-07-03 2014-06-30 224.714 517,479 -609 5.20% 116,284,966
2014-06-30 2014-06-26 225.404 518,088 -435 5.21% 116,779,305
2014-06-27 2014-06-25 223.564 518,523 -87 5.21% 115,923,255
2014-06-26 2014-06-24 224.254 518,610 -173 5.21% 116,300,553
2014-06-25 2014-06-23 224.254 518,783 -261 5.22% 116,339,349
2014-06-24 2014-06-20 224.254 519,044 -957 5.22% 116,397,880
2014-06-23 2014-06-19 223.794 520,001 -609 5.23% 116,373,286
2014-06-20 2014-06-18 224.254 520,610 -1,217 5.23% 116,749,062
2014-06-19 2014-06-17 224.484 521,827 -348 5.25% 117,142,002
2014-06-18 2014-06-16 227.474 522,175 -608 5.25% 118,781,456
2014-06-16 2014-06-12 230.464 522,783 -87 5.26% 120,482,912
2014-06-12 2014-06-10 235.065 522,870 +87 5.26% 122,908,211
2014-06-11 2014-06-09 233.685 522,783 +695 5.26% 122,166,306
2014-06-10 2014-06-06 229.314 522,088 -261 5.25% 119,722,326
2014-06-09 2014-06-05 225.404 522,349 -728 5.25% 117,739,753
2014-06-06 2014-06-04 225.634 523,077 +2,261 5.26% 118,024,158
2014-06-05 2014-06-03 226.324 520,816 -174 5.24% 117,873,368
2014-06-04 2014-05-30 224.024 520,990 -174 5.24% 116,714,449
2014-06-03 2014-05-29 224.254 521,164 +608 5.24% 116,873,299
2014-05-30 2014-05-28 223.104 520,556 -87 5.23% 116,138,301
2014-05-28 2014-05-26 227.014 520,643 +696 5.23% 118,193,465
2014-05-27 2014-05-23 225.404 519,947 +522 5.23% 117,198,332
2014-05-26 2014-05-22 226.554 519,425 +3,782 5.22% 117,678,021
2014-05-23 2014-05-21 227.474 515,643 -9,391 5.18% 117,295,593
2014-05-22 2014-05-20 242.678 525,034 +1,826 5.28% 127,414,391
2014-05-21 2014-05-19 243.160 523,208 +23,358 5.26% 127,223,188
2014-05-20 2014-05-16 244.123 499,850 +1,578 5.26% 122,024,820
2014-05-19 2014-05-15 240.512 498,272 +582 5.24% 119,840,191
2014-05-14 2014-05-12 236.660 497,690 -83 5.23% 117,783,093
2014-05-13 2014-05-09 234.734 497,773 -84 5.23% 116,844,016
2014-05-12 2014-05-08 232.085 497,857 +84 5.23% 115,545,271
2014-05-08 2014-05-05 244.123 497,773 +830 5.23% 121,517,776
2014-05-07 2014-05-02 247.975 496,943 +416 5.22% 123,229,397
2014-05-02 2014-04-29 248.456 496,527 +664 5.22% 123,365,320
2014-04-29 2014-04-25 261.939 495,863 -332 5.21% 129,885,635
2014-04-28 2014-04-24 256.642 496,195 +914 5.22% 127,344,476
2014-04-24 2014-04-22 251.345 495,281 -499 5.17% 124,486,624
2014-04-23 2014-04-17 254.716 495,780 +166 5.17% 126,283,088
2014-04-22 2014-04-16 256.642 495,614 +333 5.17% 127,195,367
2014-04-17 2014-04-15 256.160 495,281 -83 5.17% 126,871,425
2014-04-15 2014-04-11 269.161 495,364 +166 5.17% 133,332,729
2014-04-14 2014-04-10 269.643 495,198 +2,077 5.17% 133,526,488
2014-04-11 2014-04-09 271.087 493,121 +83 5.15% 133,678,761
2014-04-10 2014-04-08 273.013 493,038 +1,329 5.15% 134,605,861
2014-04-08 2014-04-04 270.124 491,709 +41 5.13% 132,822,465
2014-04-04 2014-04-02 266.754 491,668 -1,080 5.12% 131,154,207
2014-04-03 2014-04-01 260.013 492,748 +582 5.14% 128,120,655
2014-04-02 2014-03-31 255.197 492,166 -83 5.13% 125,599,525
2014-04-01 2014-03-28 252.790 492,249 -332 5.13% 124,435,605
2014-03-28 2014-03-26 246.530 492,581 -1,911 5.13% 121,436,191
2014-03-27 2014-03-25 252.790 494,492 +498 5.15% 125,002,613
2014-03-26 2014-03-24 258.568 493,994 -3,073 5.15% 127,731,049
2014-03-25 2014-03-21 259.050 497,067 -1,828 5.18% 128,764,968
2014-03-21 2014-03-19 256.642 498,895 -1,911 5.20% 128,037,410
2014-03-20 2014-03-18 257.605 500,806 -1,661 5.22% 129,010,133
2014-03-19 2014-03-17 258.568 502,467 -3,406 5.24% 129,921,896
2014-03-18 2014-03-14 262.420 505,873 +83 5.27% 132,751,220
2014-03-17 2014-03-13 270.606 505,790 -1,994 5.27% 136,869,624
2014-03-14 2014-03-12 269.643 507,784 -1,827 5.29% 136,920,210
2014-03-13 2014-03-11 274.939 509,611 -1,076 5.31% 140,112,028
2014-03-12 2014-03-10 272.532 510,687 -1,579 5.32% 139,178,372
2014-03-11 2014-03-07 278.310 512,266 +416 5.34% 142,568,601
2014-03-10 2014-03-06 280.717 511,850 -166 5.33% 143,685,115
2014-03-07 2014-03-05 281.680 512,016 +83 5.34% 144,224,791
2014-03-06 2014-03-04 280.717 511,933 -997 5.34% 143,708,415
2014-03-05 2014-03-03 281.199 512,930 +1,495 5.35% 144,235,268
2014-03-04 2014-02-28 280.236 511,435 -83 5.33% 143,322,359
2014-03-03 2014-02-27 282.643 511,518 -2,409 5.33% 144,577,110
2014-02-28 2014-02-26 275.902 513,927 +2,908 5.36% 141,793,582
2014-02-27 2014-02-25 275.902 511,019 +83 5.33% 140,991,259
2014-02-26 2014-02-24 269.643 510,936 -1,330 5.33% 137,770,124
2014-02-25 2014-02-21 266.754 512,266 -581 5.34% 136,648,798
2014-02-24 2014-02-20 258.087 512,847 +415 5.34% 132,358,893
2014-02-21 2014-02-19 262.420 512,432 +1,080 5.34% 134,472,433
2014-02-20 2014-02-18 261.939 511,352 -1,495 5.33% 133,942,801
2014-02-19 2014-02-17 262.420 512,847 +415 5.34% 134,581,338
2014-02-18 2014-02-14 269.643 512,432 -2,160 5.34% 138,173,509
2014-02-17 2014-02-13 269.161 514,592 +279 5.36% 138,508,159
2014-02-14 2014-02-12 271.087 514,313 -2,002 5.36% 139,423,640
2014-02-13 2014-02-11 265.309 516,315 -1,413 5.38% 136,983,059
2014-02-12 2014-02-10 259.050 517,728 -1,744 5.40% 134,117,191
2014-02-11 2014-02-07 257.124 519,472 -1,578 5.41% 133,568,460
2014-02-10 2014-02-06 256.642 521,050 -665 5.43% 133,723,313
2014-02-07 2014-02-05 257.605 521,715 +274 5.44% 134,396,396
2014-02-06 2014-02-04 255.679 521,441 -166 5.43% 133,321,507
2014-02-05 2014-01-30 257.605 521,607 -6,717 5.44% 134,368,575
2014-02-04 2014-01-28 255.679 528,324 +10,716 5.51% 135,081,346
2014-01-29 2014-01-27 252.790 517,608 -498 5.39% 130,846,106
2014-01-28 2014-01-24 255.197 518,106 -1,911 5.40% 132,219,348
2014-01-27 2014-01-23 260.976 520,017 +332 5.42% 135,711,717
2014-01-24 2014-01-22 250.382 519,685 +1,496 5.40% 130,119,997
2014-01-23 2014-01-21 250.864 518,189 +2,575 5.39% 129,994,935
2014-01-22 2014-01-20 257.124 515,614 -166 5.36% 132,576,478
2014-01-21 2014-01-17 256.160 515,780 +1,080 5.36% 132,122,459
2014-01-20 2014-01-16 245.567 514,700 -1,080 5.35% 126,393,536
2014-01-17 2014-01-15 287.940 515,780 -540 5.36% 148,513,591
2014-01-16 2014-01-14 276.865 516,320 +332 5.37% 142,951,037
2014-01-15 2014-01-13 259.050 515,988 +166 5.37% 133,666,444
2014-01-14 2014-01-10 249.901 515,822 -1,910 5.36% 128,904,399
2014-01-13 2014-01-09 251.827 517,732 -1,579 5.37% 130,378,871
2014-01-10 2014-01-08 254.234 519,311 -498 5.39% 132,026,759
2014-01-08 2014-01-06 254.234 519,809 +498 5.39% 132,153,368
2014-01-07 2014-01-03 248.456 519,311 -332 5.39% 129,026,151
2014-01-06 2014-01-02 252.790 519,643 -1,246 5.39% 131,360,533
2014-01-02 2013-12-27 247.975 520,889 +83 5.41% 129,167,405
2013-12-23 2013-12-19 251.827 520,806 +166 5.40% 131,152,987
2013-12-20 2013-12-18 247.975 520,640 -831 5.40% 129,105,659
2013-12-19 2013-12-17 246.049 521,471 -83 5.39% 128,307,363
2013-12-18 2013-12-16 244.123 521,554 +333 5.39% 127,323,263
2013-12-17 2013-12-13 243.160 521,221 +1,329 5.39% 126,740,029
2013-12-16 2013-12-12 238.104 519,892 -499 5.37% 123,788,400
2013-12-13 2013-12-11 246.530 520,391 +166 5.38% 128,292,201
2013-12-12 2013-12-10 253.271 520,225 -415 5.38% 131,758,148
2013-12-11 2013-12-09 256.642 520,640 +249 5.38% 133,618,090
2013-12-06 2013-12-04 260.013 520,391 -332 5.38% 135,308,181
2013-12-05 2013-12-03 261.457 520,723 -415 5.38% 136,146,697
2013-12-04 2013-12-02 260.013 521,138 -250 5.39% 135,502,410
2013-12-02 2013-11-28 261.939 521,388 +250 5.39% 136,571,616
2013-11-29 2013-11-27 262.420 521,138 +747 5.39% 136,757,062
2013-11-28 2013-11-26 261.457 520,391 +83 5.38% 136,059,893
2013-11-27 2013-11-25 264.346 520,308 +1,579 5.38% 137,541,377
2013-11-26 2013-11-22 264.346 518,729 +1,495 5.36% 137,123,974
2013-11-25 2013-11-21 261.939 517,234 +166 5.35% 135,483,524
2013-11-22 2013-11-20 267.235 517,068 -664 5.34% 138,178,719
2013-11-20 2013-11-18 266.754 517,732 +415 5.35% 138,106,873
2013-11-19 2013-11-15 267.235 517,317 -83 5.35% 138,245,261
2013-11-18 2013-11-14 268.680 517,400 -1,163 5.35% 139,014,833
2013-11-14 2013-11-12 256.160 518,563 -83 5.36% 132,835,354
2013-11-13 2013-11-11 253.753 518,646 -166 5.36% 131,607,963
2013-11-12 2013-11-08 257.124 518,812 +83 5.36% 133,398,759
2013-11-11 2013-11-07 259.531 518,729 +747 5.36% 134,626,270
2013-11-08 2013-11-06 264.346 517,982 -2,160 5.35% 136,926,508
2013-11-07 2013-11-05 260.013 520,142 +2,327 5.38% 135,243,438
2013-11-06 2013-11-04 258.568 517,815 -2,493 5.35% 133,890,398
2013-11-05 2013-11-01 251.827 520,308 +166 5.38% 131,027,577
2013-11-01 2013-10-30 228.715 520,142 -415 5.37% 118,964,135
2013-10-30 2013-10-28 229.437 520,557 +332 5.38% 119,435,028
2013-10-29 2013-10-25 225.103 520,225 -996 5.38% 117,104,438
2013-10-28 2013-10-24 227.511 521,221 +747 5.39% 118,583,492
2013-10-25 2013-10-23 225.585 520,474 -581 5.38% 117,411,099
2013-10-24 2013-10-22 227.992 521,055 +1,661 5.38% 118,796,616
2013-10-23 2013-10-21 226.548 519,394 -166 5.37% 117,667,649
2013-10-21 2013-10-17 225.826 519,560 -83 5.37% 117,330,000
2013-10-17 2013-10-15 222.696 519,643 +332 5.36% 115,722,375
2013-10-15 2013-10-10 219.566 519,311 +83 5.35% 114,023,110
2013-10-11 2013-10-09 218.844 519,228 +914 5.35% 113,629,870
2013-10-10 2013-10-08 220.770 518,314 +748 5.34% 114,428,129
2013-10-08 2013-10-04 214.992 517,566 +332 5.33% 111,272,468
2013-10-07 2013-10-03 208.492 517,234 -83 5.33% 107,838,908
2013-10-04 2013-10-02 207.529 517,317 -1,994 5.33% 107,358,031
2013-10-03 2013-09-30 206.806 519,311 +166 5.35% 107,396,767
2013-10-02 2013-09-27 206.566 519,145 -249 5.35% 107,237,452
2013-09-30 2013-09-26 205.843 519,394 +1,163 5.35% 106,913,751
2013-09-26 2013-09-24 204.639 518,231 +1,579 5.34% 106,050,528
2013-09-25 2013-09-23 205.121 516,652 +5,067 5.33% 105,976,173
2013-09-24 2013-09-19 205.843 511,585 +4,403 5.27% 105,306,321
2013-09-23 2013-09-18 204.158 507,182 +4,486 5.23% 103,545,256
2013-09-19 2013-09-17 205.362 502,696 +3,572 5.18% 103,234,530
2013-09-18 2013-09-16 204.639 499,124 +2,575 5.14% 102,140,482
2013-09-17 2013-09-13 204.880 496,549 +2,492 5.12% 101,733,080
2013-09-16 2013-09-12 207.054 494,057 -1,744 5.09% 102,296,526
2013-09-13 2013-09-11 204.875 495,801 +1,000 5.11% 101,577,021
2013-09-12 2013-09-10 208.749 494,801 +578 5.13% 103,289,350
2013-09-11 2013-09-09 213.108 494,223 -1,982 5.12% 105,323,028
2013-09-10 2013-09-06 203.906 496,205 -2,065 5.14% 101,179,130
2013-09-09 2013-09-05 203.906 498,270 +165 5.17% 101,600,195
2013-09-05 2013-09-03 203.422 498,105 -454 5.14% 101,325,300
2013-09-04 2013-09-02 201.969 498,559 -908 5.14% 100,693,242
2013-09-03 2013-08-30 194.219 499,467 -413 5.15% 97,006,063
2013-09-02 2013-08-29 192.524 499,880 +660 5.16% 96,238,889
2013-08-30 2013-08-28 196.883 499,220 -495 5.15% 98,287,940
2013-08-29 2013-08-27 198.094 499,715 -41 5.15% 98,990,473
2013-08-27 2013-08-23 199.063 499,756 +3,964 5.15% 99,482,696
2013-08-26 2013-08-22 201.000 495,792 -413 5.11% 99,654,134
2013-08-23 2013-08-21 195.188 496,205 +495 5.12% 96,853,181
2013-08-22 2013-08-20 195.188 495,710 -380 5.11% 96,756,563
2013-08-21 2013-08-19 197.610 496,090 -82 5.12% 98,032,108
2013-08-20 2013-08-16 198.578 496,172 +82 5.12% 98,528,941
2013-08-19 2013-08-15 200.516 496,090 +83 5.12% 99,473,757
2013-08-16 2013-08-13 202.937 496,007 +165 5.12% 100,658,287
2013-08-15 2013-08-12 205.843 495,842 +578 5.11% 102,065,731
2013-08-13 2013-08-09 205.601 495,264 -165 5.11% 101,826,816
2013-08-12 2013-08-08 202.211 495,429 +496 5.11% 100,181,058
2013-08-09 2013-08-07 203.422 494,933 -413 5.10% 100,680,047
2013-08-08 2013-08-06 198.820 495,346 +330 5.11% 98,484,873
2013-08-07 2013-08-05 196.641 495,016 +826 5.11% 97,340,367
2013-08-06 2013-08-02 195.672 494,190 +826 5.10% 96,699,232
2013-08-05 2013-08-01 198.578 493,364 -1,322 5.09% 97,971,334
2013-08-02 2013-07-31 193.493 494,686 -4,955 5.10% 95,718,109
2013-08-01 2013-07-30 192.766 499,641 +413 5.15% 96,313,873
2013-07-31 2013-07-29 194.461 499,228 +496 5.15% 97,080,542
2013-07-30 2013-07-26 190.829 498,732 +247 5.14% 95,172,431
2013-07-29 2013-07-25 191.555 498,485 -2,064 5.14% 95,487,449
2013-07-26 2013-07-24 193.250 500,549 -455 5.16% 96,731,339
2013-07-25 2013-07-23 193.493 501,004 -1,651 5.16% 96,940,596
2013-07-23 2013-07-19 176.783 502,655 -331 5.18% 88,860,874
2013-07-22 2013-07-18 181.384 502,986 -413 5.18% 91,233,729
2013-07-19 2013-07-17 182.595 503,399 -1,651 5.19% 91,918,178
2013-07-18 2013-07-16 184.532 505,050 -1,404 5.20% 93,198,100
2013-07-17 2013-07-15 185.501 506,454 -2,065 5.22% 93,947,772
2013-07-16 2013-07-12 184.290 508,519 -1,074 5.24% 93,715,096
2013-07-15 2013-07-11 183.079 509,593 +83 5.25% 93,295,986
2013-07-12 2013-07-10 185.743 509,510 -165 5.25% 94,638,051
2013-07-11 2013-07-09 186.470 509,675 -1,322 5.25% 95,038,980
2013-07-10 2013-07-08 187.196 510,997 -2,064 5.27% 95,656,736
2013-07-09 2013-07-05 190.829 513,061 -1,817 5.29% 97,906,817
2013-07-08 2013-07-04 192.040 514,878 -2,147 5.31% 98,876,989
2013-07-05 2013-07-03 183.079 517,025 -1,487 5.33% 94,656,633
2013-07-04 2013-07-02 185.743 518,512 -1,156 5.34% 96,310,112
2013-07-02 2013-06-27 181.626 519,668 -413 5.35% 94,385,428
2013-06-26 2013-06-24 170.729 520,081 -661 5.35% 88,792,813
2013-06-24 2013-06-20 188.165 520,742 -330 5.36% 97,985,393
2013-06-21 2013-06-19 189.376 521,072 -331 5.36% 98,678,423
2013-06-20 2013-06-18 191.797 521,403 -247 5.37% 100,003,781
2013-06-19 2013-06-17 188.891 521,650 +1,238 5.37% 98,535,228
2013-06-18 2013-06-14 188.407 520,412 +496 5.36% 98,049,326
2013-06-17 2013-06-13 185.259 519,916 -83 5.35% 96,319,081
2013-06-14 2013-06-11 187.438 519,999 +413 5.35% 97,467,804
2013-06-11 2013-06-07 191.071 519,586 -495 5.35% 99,277,803
2013-06-10 2013-06-06 203.422 520,081 +1,156 5.35% 105,795,693
2013-06-07 2013-06-05 190.102 518,925 +1,445 5.34% 98,648,835
2013-06-06 2013-06-04 179.689 517,480 -7,292 5.33% 92,985,491
2013-06-05 2013-06-03 159.105 524,772 -165 5.40% 83,493,706
2013-06-04 2013-05-31 158.863 524,937 -1,074 5.40% 83,392,835
2013-06-03 2013-05-30 159.347 526,011 -4,460 5.41% 83,818,220
2013-05-29 2013-05-27 156.441 530,471 +83 5.46% 82,987,346
2013-05-27 2013-05-23 154.988 530,388 +413 5.46% 82,203,702
2013-05-23 2013-05-21 155.714 529,975 +1,074 5.46% 82,524,722
2013-05-22 2013-05-20 157.410 528,901 +412 5.44% 83,254,067
2013-05-21 2013-05-16 157.410 528,489 +1,239 5.44% 83,189,214
2013-05-20 2013-05-15 159.831 527,250 -82 5.43% 84,271,017
2013-05-15 2013-05-13 155.957 527,332 +826 5.43% 82,240,872
2013-05-14 2013-05-10 155.714 526,506 +82 5.41% 81,984,549
2013-05-09 2013-05-07 156.925 526,424 +578 5.41% 82,609,197
2013-05-08 2013-05-06 156.925 525,846 +496 5.40% 82,518,494
2013-05-03 2013-04-30 157.410 525,350 -165 5.39% 82,695,105
2013-04-29 2013-04-25 158.620 525,515 +330 5.39% 83,357,394
2013-04-26 2013-04-24 159.831 525,185 +743 5.39% 83,940,966
2013-04-17 2013-04-15 149.670 524,442 +83 5.38% 78,493,293
2013-04-16 2013-04-12 154.309 524,359 +5,153 5.38% 80,913,393
2013-04-15 2013-04-11 154.309 519,206 +901 5.37% 80,118,238
2013-04-12 2013-04-10 154.797 518,305 -163 5.36% 80,232,304
2013-04-11 2013-04-09 153.821 518,468 -410 5.36% 79,751,179
2013-04-10 2013-04-08 153.821 518,878 -901 5.36% 79,814,246
2013-04-09 2013-04-05 152.356 519,779 -328 5.37% 79,191,383
2013-04-08 2013-04-03 163.343 520,107 -245 5.37% 84,955,876
2013-04-05 2013-04-02 160.657 520,352 -410 5.37% 83,598,354
2013-04-03 2013-03-28 170.912 520,762 -573 5.38% 89,004,494
2013-04-02 2013-03-27 172.133 521,335 -164 5.38% 89,738,872
2013-03-28 2013-03-26 170.912 521,499 +82 5.39% 89,130,456
2013-03-27 2013-03-25 170.912 521,417 +491 5.39% 89,116,441
2013-03-25 2013-03-21 168.715 520,926 -164 5.38% 87,887,819
2013-03-22 2013-03-20 169.447 521,090 -491 5.38% 88,297,177
2013-03-20 2013-03-18 166.761 521,581 +573 5.39% 86,979,533
2013-03-19 2013-03-15 170.424 521,008 +164 5.38% 88,792,119
2013-03-18 2013-03-14 167.250 520,844 +164 5.38% 87,110,969
2013-03-15 2013-03-13 163.343 520,680 +82 5.38% 85,049,472
2013-03-14 2013-03-12 165.785 520,598 -328 5.38% 86,307,170
2013-03-13 2013-03-11 166.273 520,926 -82 5.38% 86,615,926
2013-03-12 2013-03-08 168.470 521,008 +82 5.38% 87,774,445
2013-03-08 2013-03-06 167.982 520,926 +82 5.38% 87,506,251
2013-03-06 2013-03-04 169.203 520,844 +246 5.38% 88,128,323
2013-03-04 2013-02-28 163.099 520,598 -328 5.38% 84,908,969
2013-03-01 2013-02-27 159.925 520,926 +1,065 5.38% 83,309,004
2013-02-22 2013-02-20 172.133 519,861 -737 5.37% 89,485,148
2013-02-21 2013-02-19 166.761 520,598 +82 5.38% 86,815,607
2013-02-20 2013-02-18 166.761 520,516 +82 5.37% 86,801,933
2013-02-15 2013-02-08 166.761 520,434 -246 5.37% 86,788,258
2013-02-14 2013-02-07 167.250 520,680 -164 5.37% 87,083,540
2013-02-08 2013-02-06 168.226 520,844 -82 5.37% 87,619,646
2013-02-07 2013-02-05 166.029 520,926 +246 5.37% 86,488,737
2013-02-06 2013-02-04 167.982 520,680 -246 5.37% 87,464,928
2013-02-05 2013-02-01 164.808 520,926 +983 5.37% 85,852,790
2013-02-01 2013-01-30 162.611 519,943 -82 5.36% 84,548,240
2013-01-31 2013-01-29 164.076 520,025 -82 5.36% 85,323,390
2013-01-30 2013-01-28 162.855 520,107 +490 5.36% 84,701,898
2013-01-29 2013-01-25 154.309 519,617 +164 5.36% 80,181,659
2013-01-28 2013-01-24 159.192 519,453 -148 5.35% 82,692,946
2013-01-23 2013-01-21 158.460 519,601 +287 5.36% 82,335,909
2013-01-22 2013-01-18 159.681 519,314 -1,966 5.35% 82,924,409
2013-01-21 2013-01-17 155.774 521,280 -1,966 5.37% 81,201,929
2013-01-17 2013-01-15 161.146 523,246 +246 5.39% 84,318,808
2013-01-16 2013-01-14 161.390 523,000 -82 5.39% 84,406,862
2013-01-15 2013-01-11 157.972 523,082 -246 5.39% 82,632,076
2013-01-11 2013-01-09 161.146 523,328 +49 5.39% 84,332,022
2013-01-10 2013-01-08 156.507 523,279 -246 5.39% 81,896,613
2013-01-09 2013-01-07 153.821 523,525 +492 5.39% 80,529,051
2013-01-07 2013-01-03 147.473 523,033 -82 5.39% 77,133,073
2013-01-04 2013-01-02 146.984 523,115 -82 5.39% 76,889,719
2012-12-28 2012-12-24 146.496 523,197 -410 5.39% 76,646,284
2012-12-27 2012-12-20 146.984 523,607 -81 5.39% 76,962,035
2012-12-21 2012-12-19 147.473 523,688 -82 5.40% 77,229,668
2012-12-20 2012-12-18 147.473 523,770 -1,311 5.40% 77,241,761
2012-12-19 2012-12-17 146.496 525,081 -737 5.41% 76,922,282
2012-12-18 2012-12-14 147.717 525,818 -2,048 5.42% 77,672,169
2012-12-17 2012-12-13 145.519 527,866 -328 5.44% 76,814,739
2012-12-14 2012-12-12 144.054 528,194 -2,047 5.44% 76,088,686
2012-12-13 2012-12-11 142.834 530,241 -2,376 5.46% 75,736,247
2012-12-12 2012-12-10 145.519 532,617 -1,638 5.49% 77,506,101
2012-12-11 2012-12-07 146.740 534,255 -737 5.50% 78,396,681
2012-12-07 2012-12-05 144.299 534,992 +819 5.51% 77,198,591
2012-12-05 2012-12-03 140.392 534,173 +82 5.50% 74,993,632
2012-12-04 2012-11-30 144.543 534,091 +81 5.50% 77,198,982
2012-12-03 2012-11-29 144.543 534,010 +3,113 5.50% 77,187,274
2012-11-30 2012-11-28 146.984 530,897 +533 5.47% 78,033,551
2012-11-29 2012-11-27 129.893 530,364 +286 5.46% 68,890,649
2012-11-28 2012-11-26 126.963 530,078 +164 5.46% 67,300,413
2012-11-27 2012-11-23 123.057 529,914 +2,048 5.46% 65,209,450
2012-11-23 2012-11-21 119.150 527,866 -82 5.44% 62,895,289
2012-11-22 2012-11-20 119.638 527,948 +983 5.44% 63,162,867
2012-11-21 2012-11-19 118.173 526,965 +328 5.43% 62,273,280
2012-11-20 2012-11-16 115.244 526,637 +82 5.43% 60,691,514
2012-11-19 2012-11-15 112.558 526,555 +327 5.42% 59,267,864
2012-11-16 2012-11-14 114.023 526,228 +1,639 5.42% 60,001,960
2012-11-08 2012-11-06 109.872 524,589 -410 5.40% 57,637,655
2012-11-07 2012-11-05 109.140 524,999 +655 5.41% 57,298,151
2012-11-05 2012-11-01 109.872 524,344 +336 5.40% 57,610,736
2012-11-01 2012-10-30 104.989 524,008 +901 5.40% 55,014,983
2012-10-31 2012-10-29 104.989 523,107 +410 5.39% 54,920,388
2012-10-30 2012-10-26 107.186 522,697 +8,355 5.39% 56,025,938
2012-10-29 2012-10-25 109.872 514,342 +409 5.30% 56,511,796
2012-10-25 2012-10-22 113.534 513,933 +164 5.29% 58,349,087
2012-10-24 2012-10-19 113.534 513,769 +1,147 5.29% 58,330,467
2012-10-22 2012-10-18 113.779 512,622 +246 5.28% 58,325,405
2012-10-19 2012-10-17 112.802 512,376 +4,046 5.28% 57,797,009
2012-10-18 2012-10-16 113.046 508,330 +1,639 5.24% 57,464,726
2012-10-17 2012-10-15 112.802 506,691 +983 5.22% 57,155,730
2012-10-16 2012-10-12 112.558 505,708 -82 5.21% 56,921,372
2012-10-11 2012-10-09 110.849 505,790 +983 5.21% 56,066,145
2012-10-10 2012-10-08 109.872 504,807 +245 5.20% 55,464,166
2012-10-09 2012-10-05 110.849 504,562 +2,294 5.20% 55,930,023
2012-10-03 2012-09-27 108.407 502,268 +1,229 5.17% 54,449,399
2012-09-28 2012-09-26 108.407 501,039 +82 5.16% 54,316,166
2012-09-27 2012-09-25 109.872 500,957 +409 5.16% 55,041,159
2012-09-26 2012-09-24 110.360 500,548 +655 5.15% 55,240,649
2012-09-24 2012-09-20 108.407 499,893 +164 5.14% 54,191,932
2012-09-21 2012-09-19 107.430 499,729 +164 5.14% 53,686,098
2012-09-20 2012-09-18 104.256 499,565 +410 5.14% 52,082,819
2012-09-19 2012-09-17 108.665 499,155 -164 5.13% 54,240,805
2012-09-18 2012-09-14 110.147 499,319 +5,998 5.12% 54,998,517
2012-09-17 2012-09-13 110.147 493,321 +405 5.12% 54,337,855
2012-09-14 2012-09-12 109.159 492,916 -162 5.11% 53,806,310
2012-09-13 2012-09-11 104.220 493,078 -81 5.12% 51,388,519
2012-09-12 2012-09-10 102.491 493,159 -891 5.12% 50,544,405
2012-09-11 2012-09-07 97.799 494,050 -81 5.13% 48,317,462
2012-09-06 2012-09-04 97.799 494,131 -486 5.13% 48,325,384
2012-09-05 2012-09-03 94.835 494,617 +405 5.13% 46,907,068
2012-09-04 2012-08-31 95.823 494,212 +81 5.13% 47,356,875
2012-08-31 2012-08-29 95.082 494,131 +567 5.13% 46,983,012
2012-08-29 2012-08-27 96.564 493,564 -41 5.12% 47,660,463
2012-08-27 2012-08-23 93.847 493,605 +405 5.12% 46,323,480
2012-08-23 2012-08-21 92.119 493,200 +324 5.12% 45,432,844
2012-08-22 2012-08-20 90.884 492,876 -27 5.11% 44,794,379
2012-08-03 2012-08-01 85.203 492,903 -81 5.02% 41,997,030
2012-07-25 2012-07-23 88.908 492,984 +81 5.02% 43,830,190
2012-07-24 2012-07-20 88.167 492,903 +81 5.02% 43,457,797
2012-07-23 2012-07-19 88.661 492,822 -41 5.02% 43,694,076
2012-07-20 2012-07-18 88.661 492,863 +308 5.02% 43,697,711
2012-07-17 2012-07-13 85.450 492,555 +1,053 5.02% 42,089,024
2012-07-16 2012-07-12 85.450 491,502 +8 5.01% 41,999,045
2012-07-13 2012-07-11 87.179 491,494 +1,458 5.01% 42,848,039
2012-07-12 2012-07-10 88.661 490,036 +485 4.99% 43,447,067
2012-07-11 2012-07-09 89.649 489,551 +1,296 4.99% 43,887,677
2012-07-06 2012-07-04 88.661 488,255 +324 4.97% 43,289,162
2012-07-05 2012-07-03 91.378 487,931 +405 4.97% 44,585,964
2012-07-04 2012-06-29 88.661 487,526 +2,834 4.97% 43,224,528
2012-06-29 2012-06-27 85.203 484,692 -81 4.94% 41,297,425
2012-06-26 2012-06-22 83.475 484,773 -971 4.89% 40,466,268
2012-06-25 2012-06-21 81.993 485,744 -405 4.90% 39,827,547
2012-06-13 2012-06-11 74.337 486,149 -41 4.90% 36,138,816
2012-06-11 2012-06-07 73.596 486,190 -729 4.90% 35,781,646
2012-06-06 2012-06-04 73.843 486,919 +162 4.91% 35,955,550
2012-06-01 2012-05-30 74.584 486,757 +486 4.91% 36,304,225
2012-05-30 2012-05-28 75.325 486,271 +162 4.90% 36,628,256
2012-05-29 2012-05-25 75.325 486,109 +324 4.90% 36,616,053
2012-05-28 2012-05-24 75.572 485,785 +162 4.90% 36,711,620
2012-05-25 2012-05-23 76.807 485,623 -162 4.90% 37,299,041
2012-05-23 2012-05-21 75.819 485,785 +81 4.90% 36,831,593
2012-05-22 2012-05-18 75.819 485,704 +81 4.90% 36,825,452
2012-05-18 2012-05-16 77.794 485,623 +243 4.90% 37,778,771
2012-05-16 2012-05-14 77.301 485,380 +324 4.86% 37,520,122
2012-05-15 2012-05-11 78.535 485,056 +891 4.86% 38,094,039
2012-05-14 2012-05-10 78.535 484,165 +633 4.85% 38,024,065
2012-05-11 2012-05-09 79.029 483,532 +405 4.84% 38,213,184
2012-05-08 2012-05-04 78.288 483,127 -390 4.84% 37,823,229
2012-05-07 2012-05-03 77.794 483,517 -405 4.84% 37,614,936
2012-05-04 2012-05-02 78.288 483,922 -410 4.84% 37,885,468
2012-05-03 2012-04-30 78.288 484,332 -162 4.85% 37,917,566
2012-05-02 2012-04-27 76.560 484,494 -162 4.85% 37,092,672
2012-04-27 2012-04-25 75.078 484,656 -405 4.85% 36,386,912
2012-04-18 2012-04-16 75.346 485,061 +81 4.86% 36,547,265
2012-04-17 2012-04-13 76.099 484,980 +7,765 4.86% 36,906,573
2012-04-12 2012-04-10 73.336 477,215 -239 4.86% 34,997,273
2012-04-10 2012-04-03 74.843 477,454 +239 4.86% 35,734,282
2012-04-03 2012-03-30 75.346 477,215 +398 4.86% 35,956,102
2012-04-02 2012-03-29 75.597 476,817 -1,115 4.85% 36,045,868
2012-03-29 2012-03-27 75.346 477,932 -557 4.87% 36,010,125
2012-03-28 2012-03-26 74.843 478,489 -398 4.87% 35,811,745
2012-03-23 2012-03-21 72.081 478,887 +79 4.88% 34,518,523
2012-03-22 2012-03-20 72.081 478,808 +80 4.87% 34,512,829
2012-03-13 2012-03-09 72.332 478,728 +80 4.87% 34,627,296
2012-03-08 2012-03-06 72.332 478,648 -160 4.87% 34,621,510
2012-03-06 2012-03-02 73.588 478,808 -239 4.87% 35,234,352
2012-03-05 2012-03-01 73.839 479,047 +80 4.88% 35,372,253
2012-03-02 2012-02-29 72.834 478,967 -319 4.88% 34,885,171
2012-02-28 2012-02-24 72.834 479,286 +80 4.88% 34,908,405
2012-02-27 2012-02-23 73.336 479,206 +80 4.88% 35,143,286
2012-02-24 2012-02-22 73.336 479,126 +398 4.88% 35,137,419
2012-02-23 2012-02-21 73.839 478,728 +318 4.87% 35,348,698
2012-02-20 2012-02-16 75.095 478,410 +399 4.87% 35,925,987
2012-02-17 2012-02-15 75.095 478,011 +318 4.87% 35,896,024
2012-02-13 2012-02-09 74.341 477,693 +92 4.85% 35,512,223
2012-02-10 2012-02-08 74.843 477,601 -1,195 4.85% 35,745,284
2012-02-09 2012-02-07 71.076 478,796 -239 4.86% 34,030,961
2012-02-02 2012-01-31 70.323 479,035 -159 4.86% 33,687,016
2012-01-31 2012-01-27 70.323 479,194 +398 4.87% 33,698,197
2012-01-26 2012-01-19 71.327 478,796 -159 4.86% 34,151,212
2012-01-20 2012-01-18 71.327 478,955 +239 4.86% 34,162,553
2012-01-18 2012-01-16 70.323 478,716 -159 4.86% 33,664,583
2012-01-03 2011-12-29 66.555 478,875 -160 4.86% 31,871,706
2011-12-20 2011-12-16 59.774 479,035 -318 4.86% 28,633,964
2011-12-19 2011-12-15 59.774 479,353 -717 4.87% 28,652,972
2011-12-15 2011-12-13 59.774 480,070 -398 4.88% 28,695,830
2011-12-14 2011-12-12 59.272 480,468 +398 4.88% 28,478,279
2011-12-12 2011-12-08 56.760 480,070 +239 4.88% 27,248,981
2011-12-07 2011-12-05 59.272 479,831 +637 4.87% 28,440,523
2011-12-05 2011-12-01 58.519 479,194 +80 4.87% 28,041,714
2011-11-28 2011-11-24 57.012 479,114 +796 4.87% 27,315,049
2011-11-22 2011-11-18 58.016 478,318 +478 4.86% 27,750,191
2011-11-21 2011-11-17 58.267 477,840 +398 4.85% 27,842,469
2011-11-04 2011-11-02 59.021 477,442 -80 4.85% 28,179,011
2011-11-01 2011-10-28 59.021 477,522 +80 4.85% 28,183,733
2011-10-31 2011-10-27 58.267 477,442 -478 4.85% 27,819,279
2011-10-28 2011-10-26 58.519 477,920 +120 4.85% 27,967,162
2011-10-27 2011-10-25 56.258 477,800 -120 4.85% 26,880,134
2011-10-26 2011-10-24 56.258 477,920 +72 4.85% 26,886,885
2011-10-25 2011-10-21 55.254 477,848 -80 4.85% 26,402,784
2011-10-20 2011-10-18 52.742 477,928 +956 4.85% 25,206,877
2011-10-19 2011-10-17 55.756 476,972 -558 4.84% 26,593,967
2011-10-17 2011-10-13 55.002 477,530 -239 4.85% 26,265,280
2011-10-13 2011-10-11 53.495 477,769 -477 4.85% 25,558,469
2011-10-12 2011-10-10 52.240 478,246 +79 4.86% 24,983,423
2011-10-10 2011-10-06 50.230 478,167 +80 4.86% 24,018,554
2011-10-07 2011-10-04 50.733 478,087 +80 4.86% 24,254,681
2011-09-28 2011-09-26 54.249 478,007 +79 4.85% 25,931,359
2011-09-19 2011-09-15 62.029 477,928 +9,246 4.85% 29,645,618
2011-09-01 2011-08-30 63.311 468,682 +390 4.86% 29,672,757
2011-08-26 2011-08-24 59.210 468,292 +78 4.85% 27,727,543
2011-08-23 2011-08-19 63.055 468,214 +78 4.85% 29,523,115
2011-08-16 2011-08-12 63.567 468,136 -390 4.83% 29,758,182
2011-08-15 2011-08-11 61.773 468,526 +390 4.83% 28,942,325
2011-08-11 2011-08-09 66.387 468,136 +78 4.83% 31,078,101
2011-08-10 2011-08-08 67.925 468,058 +156 4.83% 31,792,759
2011-08-09 2011-08-05 68.950 467,902 +156 4.82% 32,261,894
2011-08-08 2011-08-04 71.770 467,746 -546 4.82% 33,569,957
2011-08-03 2011-08-01 72.026 468,292 -234 4.83% 33,729,176
2011-07-28 2011-07-26 72.026 468,526 +47 4.83% 33,746,030
2011-07-14 2011-07-12 74.333 468,479 -937 4.83% 34,823,370
2011-07-06 2011-07-04 73.051 469,416 -156 4.84% 34,291,416
2011-06-24 2011-06-22 71.001 469,572 +78 4.76% 33,339,926
2011-06-22 2011-06-20 70.488 469,494 +1,483 4.76% 33,093,707
2011-06-13 2011-06-09 73.051 468,011 +78 4.74% 34,188,779
2011-06-10 2011-06-08 73.051 467,933 -9,759 4.74% 34,183,081
2011-06-09 2011-06-07 74.845 477,692 -78 4.84% 35,753,083
2011-06-08 2011-06-03 74.077 477,770 +78 4.82% 35,391,534
2011-06-07 2011-06-02 75.102 477,692 -47 4.82% 35,875,525
2011-06-03 2011-06-01 75.102 477,739 -78 4.82% 35,879,054
2011-06-02 2011-05-31 72.282 477,817 +78 4.82% 34,537,697
2011-06-01 2011-05-30 72.539 477,739 +78 4.82% 34,654,513
2011-05-30 2011-05-26 72.539 477,661 -234 4.82% 34,648,855
2011-05-27 2011-05-25 72.539 477,895 +312 4.82% 34,665,829
2011-05-25 2011-05-23 72.539 477,583 +121 4.82% 34,643,197
2011-05-24 2011-05-20 72.539 477,462 -156 4.82% 34,634,420
2011-05-19 2011-05-17 76.640 477,618 -312 4.82% 36,604,506
2011-05-16 2011-05-12 72.539 477,930 +156 4.82% 34,668,368
2011-05-13 2011-05-11 72.282 477,774 -78 4.82% 34,534,589
2011-05-11 2011-05-06 72.539 477,852 +78 4.75% 34,662,710
2011-05-06 2011-05-04 72.795 477,774 -312 4.75% 34,779,515
2011-05-05 2011-05-03 73.308 478,086 +156 4.75% 35,047,313
2011-05-04 2011-04-29 72.539 477,930 -156 4.75% 34,668,368
2011-05-03 2011-04-28 71.770 478,086 +936 4.75% 34,312,055
2011-04-21 2011-04-19 72.026 477,150 -16 4.74% 34,367,182
2011-04-20 2011-04-18 72.282 477,166 +1,327 4.74% 34,490,641
2011-04-19 2011-04-15 72.795 475,839 -1,092 4.73% 34,638,657
2011-04-18 2011-04-14 73.051 476,931 -1,951 4.74% 34,840,396
2011-04-15 2011-04-13 73.308 478,882 -2,731 4.76% 35,105,666
2011-04-14 2011-04-12 76.698 481,613 +156 4.78% 36,938,599
2011-04-13 2011-04-11 76.961 481,457 +12,781 4.78% 37,053,530
2011-04-12 2011-04-08 76.434 468,676 -1,063 4.79% 35,822,834
2011-04-11 2011-04-07 76.434 469,739 -2,959 4.80% 35,904,083
2011-04-07 2011-04-04 75.643 472,698 -76 4.83% 35,756,491
2011-04-06 2011-04-01 75.907 472,774 +76 4.83% 35,886,847
2011-04-04 2011-03-31 75.380 472,698 -2,049 4.83% 35,631,904
2011-04-01 2011-03-30 76.171 474,747 -4,249 4.85% 36,161,738
2011-03-31 2011-03-29 75.116 478,996 -15,177 4.89% 35,980,399
2011-03-30 2011-03-28 76.434 494,173 -303 5.05% 37,771,674
2011-03-29 2011-03-25 75.380 494,476 +303 5.05% 37,273,526
2011-03-25 2011-03-23 75.116 494,173 +455 5.05% 37,120,439
2011-03-24 2011-03-22 72.481 493,718 -76 5.04% 35,784,988
2011-03-23 2011-03-21 71.163 493,794 -682 5.04% 35,139,761
2011-03-21 2011-03-17 70.109 494,476 -28 5.05% 34,666,986
2011-03-18 2011-03-16 71.953 494,504 -910 5.05% 35,581,289
2011-03-17 2011-03-15 72.481 495,414 +76 5.06% 35,907,916
2011-03-14 2011-03-10 75.116 495,338 -152 5.06% 37,207,949
2011-03-07 2011-03-03 73.798 495,490 -304 5.06% 36,566,395
2011-03-03 2011-03-01 73.271 495,794 -531 5.06% 36,327,481
2011-02-25 2011-02-23 76.434 496,325 -986 5.07% 37,936,161
2011-02-24 2011-02-22 76.434 497,311 -911 5.08% 38,011,525
2011-02-23 2011-02-21 77.752 498,222 -835 5.09% 38,737,728
2011-02-22 2011-02-18 77.225 499,057 -455 5.10% 38,539,582
2011-02-21 2011-02-17 77.488 499,512 -2,884 5.10% 38,706,373
2011-02-18 2011-02-16 77.752 502,396 -227 5.13% 39,062,264
2011-02-17 2011-02-15 77.488 502,623 -1,442 5.13% 38,947,440
2011-02-16 2011-02-14 78.543 504,065 -1,366 5.15% 39,590,595
2011-02-15 2011-02-11 79.070 505,431 -379 5.16% 39,964,313
2011-02-10 2011-02-08 80.651 505,810 -76 5.17% 40,794,166
2011-01-28 2011-01-26 80.388 505,886 -455 5.17% 40,666,962
2011-01-27 2011-01-25 80.915 506,341 -76 5.17% 40,970,446
2011-01-25 2011-01-21 80.388 506,417 -835 5.17% 40,709,647
2011-01-24 2011-01-20 81.442 507,252 -76 5.18% 41,311,548
2011-01-20 2011-01-18 80.651 507,328 -76 5.18% 40,916,595
2011-01-19 2011-01-17 79.597 507,404 -683 5.18% 40,387,787
2011-01-18 2011-01-14 76.961 508,087 -76 5.19% 39,103,007
2011-01-13 2011-01-11 75.380 508,163 -151 5.19% 38,305,250
2011-01-12 2011-01-10 74.853 508,314 +227 5.19% 38,048,684
2011-01-10 2011-01-06 76.171 508,087 +987 5.19% 38,701,264
2011-01-07 2011-01-05 74.326 507,100 +227 5.18% 37,690,504
2011-01-04 2010-12-31 71.426 506,873 -910 5.18% 36,204,093
2010-12-29 2010-12-24 69.845 507,783 -455 5.19% 35,466,086
2010-12-17 2010-12-15 69.845 508,238 -623 5.19% 35,497,865
2010-12-15 2010-12-13 69.845 508,861 -151 5.20% 35,541,378
2010-12-13 2010-12-09 69.845 509,012 -380 5.20% 35,551,925
2010-12-09 2010-12-07 69.581 509,392 -303 5.20% 35,444,208
2010-11-30 2010-11-26 67.473 509,695 -76 5.21% 34,390,585
2010-11-29 2010-11-25 67.473 509,771 -152 5.21% 34,395,713
2010-11-19 2010-11-17 67.473 509,923 +152 5.21% 34,405,969
2010-11-18 2010-11-16 68.527 509,771 -179 5.21% 34,933,146
2010-11-17 2010-11-15 70.109 509,950 +910 5.21% 35,751,845
2010-11-16 2010-11-12 71.953 509,040 -607 5.20% 36,627,205
2010-11-12 2010-11-10 66.946 509,647 -910 5.20% 34,118,695
2010-11-11 2010-11-09 67.209 510,557 +33,188 5.21% 34,314,181
2010-11-10 2010-11-08 67.209 477,369 -1,517 4.87% 32,083,639
2010-11-08 2010-11-04 66.155 478,886 +152 4.89% 31,680,723
2010-11-05 2010-11-03 66.155 478,734 -76 4.89% 31,670,668
2010-11-04 2010-11-02 64.837 478,810 +151 4.89% 31,044,706
2010-11-03 2010-11-01 64.837 478,659 +152 4.88% 31,034,915
2010-11-02 2010-10-29 64.837 478,507 +76 4.88% 31,025,060
2010-10-29 2010-10-27 64.574 478,431 -11,079 4.88% 30,894,034
2010-10-25 2010-10-21 65.628 489,510 +607 5.10% 32,125,518
2010-10-22 2010-10-20 65.364 488,903 -227 5.10% 31,956,824
2010-10-21 2010-10-19 66.155 489,130 -683 5.10% 32,358,416
2010-10-20 2010-10-18 66.946 489,813 -152 5.11% 32,790,893
2010-10-19 2010-10-15 67.209 489,965 +448 5.11% 32,930,207
2010-10-13 2010-10-11 65.891 489,517 -76 5.10% 32,254,998
2010-10-12 2010-10-08 66.155 489,593 +227 5.10% 32,389,045
2010-10-11 2010-10-07 64.310 489,366 +1,518 5.10% 31,471,167
2010-10-08 2010-10-06 64.047 487,848 -76 5.09% 31,244,964
2010-10-07 2010-10-05 64.047 487,924 -38 5.09% 31,249,832
2010-10-06 2010-10-04 63.783 487,962 +456 5.09% 31,123,655
2010-10-04 2010-09-29 64.310 487,506 +151 5.08% 31,351,550
2010-09-30 2010-09-28 64.047 487,355 -76 5.08% 31,213,389
2010-09-27 2010-09-22 63.256 487,431 -1,138 5.13% 30,832,846
2010-09-22 2010-09-20 63.256 488,569 +455 5.15% 30,904,831
2010-09-21 2010-09-17 63.256 488,114 +76 5.14% 30,876,050
2010-09-20 2010-09-16 63.256 488,038 +152 5.14% 30,871,242
2010-09-16 2010-09-14 66.984 487,886 +10,025 5.14% 32,680,487
2010-09-15 2010-09-13 66.715 477,861 +483 5.14% 31,880,423
2010-09-10 2010-09-08 65.370 477,378 +75 5.13% 31,206,099
2010-09-08 2010-09-06 65.639 477,303 +446 5.13% 31,329,597
2010-09-07 2010-09-03 65.639 476,857 +297 5.13% 31,300,322
2010-09-06 2010-09-02 65.908 476,560 -743 5.12% 31,409,027
2010-09-03 2010-09-01 66.715 477,303 -744 5.13% 31,843,197
2010-09-02 2010-08-31 64.563 478,047 +74 5.14% 30,864,031
2010-08-24 2010-08-20 71.557 477,973 -594 5.17% 34,202,340
2010-08-19 2010-08-17 71.288 478,567 +223 5.18% 34,116,104
2010-08-18 2010-08-16 71.019 478,344 +1,115 5.17% 33,971,527
2010-08-16 2010-08-12 72.633 477,229 -74 5.16% 34,662,621
2010-08-13 2010-08-11 71.557 477,303 +743 5.16% 34,154,396
2010-08-11 2010-08-09 73.709 476,560 +149 5.15% 35,126,830
2010-08-09 2010-08-05 72.902 476,411 +372 5.15% 34,731,368
2010-08-04 2010-08-02 73.978 476,039 +223 5.15% 35,216,488
2010-08-03 2010-07-30 71.019 475,816 +74 5.15% 33,791,991
2010-08-02 2010-07-29 72.095 475,742 -74 5.15% 34,298,656
2010-07-30 2010-07-28 70.212 475,816 +371 5.15% 33,407,991
2010-07-29 2010-07-27 70.481 475,445 +372 5.15% 33,509,843
2010-07-27 2010-07-23 70.212 475,073 +297 5.14% 33,355,824
2010-07-26 2010-07-22 67.253 474,776 -297 5.14% 31,930,049
2010-07-20 2010-07-16 66.984 475,073 +74 5.14% 31,822,223
2010-07-19 2010-07-15 66.715 474,999 +223 5.14% 31,689,486
2010-07-13 2010-07-09 67.253 474,776 -1,018 5.14% 31,930,049
2010-07-08 2010-07-06 69.136 475,794 -149 5.15% 32,894,470
2010-07-07 2010-07-05 64.563 475,943 -5,390 5.15% 30,728,191
2010-07-02 2010-06-29 65.370 481,333 -1,710 5.21% 31,464,637
2010-06-23 2010-06-21 68.598 483,043 -4,728 5.23% 33,135,749
2010-06-22 2010-06-18 66.715 487,771 -1,264 5.28% 32,541,568
2010-06-21 2010-06-17 66.715 489,035 -1,561 5.29% 32,625,895
2010-06-18 2010-06-15 66.715 490,596 -744 5.31% 32,730,037
2010-06-17 2010-06-14 65.908 491,340 +297 5.32% 32,383,145
2010-06-11 2010-06-09 67.791 491,043 +371 5.31% 33,288,243
2010-06-10 2010-06-08 68.329 490,672 -817 5.31% 33,527,086
2010-06-08 2010-06-04 68.329 491,489 -893 5.32% 33,582,911
2010-06-02 2010-05-31 66.984 492,382 +963 5.33% 32,981,646
2010-05-28 2010-05-26 64.832 491,419 +223 5.32% 31,859,562
2010-05-27 2010-05-25 63.218 491,196 -74 5.32% 31,052,280
2010-05-18 2010-05-14 69.674 491,270 -4,758 5.32% 34,228,733
2010-05-17 2010-05-13 70.212 496,028 -1,338 5.37% 34,827,116
2010-05-13 2010-05-11 69.674 497,366 +7,839 5.38% 34,653,465
2010-05-12 2010-05-10 70.481 489,527 -446 5.30% 34,502,356
2010-05-11 2010-05-07 68.867 489,973 -818 5.30% 33,742,941
2010-05-10 2010-05-06 69.674 490,791 -1,636 5.31% 34,195,359
2010-05-07 2010-05-05 71.019 492,427 +1,115 5.33% 34,971,688
2010-05-06 2010-05-04 75.323 491,312 +936 5.32% 37,007,199
2010-05-05 2010-05-03 75.592 490,376 +669 5.31% 37,068,613
2010-05-04 2010-04-30 76.937 489,707 +298 5.30% 37,676,726
2010-05-03 2010-04-29 76.668 489,409 -223 5.30% 37,522,142
2010-04-29 2010-04-27 78.820 489,632 +446 5.30% 38,592,972
2010-04-28 2010-04-26 78.013 489,186 +371 5.29% 38,163,028
2010-04-27 2010-04-23 76.937 488,815 +75 5.29% 37,608,098
2010-04-26 2010-04-22 78.013 488,740 +74 5.29% 38,128,234
2010-04-22 2010-04-20 79.089 488,666 -446 5.29% 38,648,289
2010-04-21 2010-04-19 78.551 489,112 +669 5.29% 38,420,409
2010-04-20 2010-04-16 82.049 488,443 +595 5.29% 40,076,016
2010-04-19 2010-04-15 83.663 487,848 +520 5.28% 40,814,618
2010-04-16 2010-04-14 83.932 487,328 +521 5.78% 40,902,210
2010-04-15 2010-04-13 110.009 486,807 -10,483 5.77% 53,553,195
2010-04-14 2010-04-12 108.800 497,290 +54,250 5.90% 54,105,251
2010-04-13 2010-04-09 109.102 443,040 -9,728 5.90% 48,336,737
2010-04-12 2010-04-08 109.102 452,768 +510 6.03% 49,398,085
2010-04-09 2010-04-07 110.614 452,258 +529 6.03% 50,025,856
2010-04-08 2010-04-01 108.196 451,729 -9,728 6.02% 48,875,159
2010-04-07 2010-03-31 107.894 461,457 +1,158 6.15% 49,788,225
2010-04-01 2010-03-30 109.707 460,299 -10,058 6.13% 50,497,961
2010-03-31 2010-03-29 93.387 470,357 -993 6.27% 43,925,153
2010-03-29 2010-03-25 87.342 471,350 +26 6.28% 41,168,832
2010-03-26 2010-03-24 89.156 471,324 -331 6.28% 42,021,230
2010-03-25 2010-03-23 87.040 471,655 +67 6.29% 41,052,926
2010-03-24 2010-03-22 87.342 471,588 -336 6.28% 41,189,619
2010-03-23 2010-03-19 86.436 471,924 +596 6.29% 40,791,088
2010-03-19 2010-03-17 84.018 471,328 -464 6.28% 39,600,003
2010-03-18 2010-03-16 83.111 471,792 +109 6.29% 39,211,229
2010-03-12 2010-03-10 77.973 471,683 -66 6.29% 36,778,763
2010-03-10 2010-03-08 78.276 471,749 -132 6.29% 36,926,482
2010-03-08 2010-03-04 76.765 471,881 +132 6.29% 36,223,749
2010-03-01 2010-02-25 76.462 471,749 -47,614 6.29% 36,071,043
2010-02-26 2010-02-24 75.556 519,363 -4,831 6.93% 39,240,832
2010-02-25 2010-02-23 76.462 524,194 -9,000 7.00% 40,081,111
2010-02-24 2010-02-22 74.649 533,194 -66 7.12% 39,802,412
2010-02-22 2010-02-18 72.533 533,260 -331 7.12% 38,679,196
2010-02-18 2010-02-12 73.440 533,591 +67 7.12% 39,186,995
2010-02-10 2010-02-08 71.022 533,524 -2,118 7.12% 37,892,129
2010-02-08 2010-02-04 72.836 535,642 +66 7.15% 39,013,854
2010-02-05 2010-02-03 73.742 535,576 +662 7.15% 39,494,636
2010-01-27 2010-01-25 73.440 534,914 +2,124 7.20% 39,284,156
2010-01-26 2010-01-22 74.045 532,790 +331 7.17% 39,450,212
2010-01-25 2010-01-21 77.067 532,459 -4,765 7.16% 41,034,915
2010-01-22 2010-01-20 77.067 537,224 -8,272 7.23% 41,402,138
2010-01-21 2010-01-19 75.858 545,496 -4,764 7.34% 41,380,190
2010-01-20 2010-01-18 75.858 550,260 -2,184 7.40% 41,741,577
2010-01-19 2010-01-15 75.556 552,444 -596 7.43% 41,740,289
2010-01-18 2010-01-14 74.951 553,040 -529 7.44% 41,451,038
2010-01-15 2010-01-13 74.951 553,569 -1,059 7.45% 41,490,687
2010-01-14 2010-01-12 75.253 554,628 -1,257 7.46% 41,737,682
2010-01-13 2010-01-11 75.556 555,885 -795 7.48% 42,000,277
2010-01-12 2010-01-08 76.160 556,680 -1,919 7.49% 42,396,826
2010-01-11 2010-01-07 75.858 558,599 -2,183 7.52% 42,374,156
2010-01-08 2010-01-06 77.369 560,782 +132 7.55% 43,387,159
2010-01-07 2010-01-05 75.858 560,650 -66 7.54% 42,529,741
2010-01-06 2010-01-04 72.533 560,716 -397 7.54% 40,670,675
2010-01-05 2009-12-31 74.649 561,113 +66 7.55% 41,886,538
2010-01-04 2009-12-29 72.231 561,047 +66 7.55% 40,525,122
2009-12-30 2009-12-28 72.836 560,981 +66 7.55% 40,859,437
2009-12-29 2009-12-24 71.627 560,915 +57 7.55% 40,176,545
2009-12-18 2009-12-16 73.440 560,858 -3,309 7.55% 41,189,487
2009-12-16 2009-12-14 78.276 564,167 -2,051 7.60% 44,160,566
2009-12-15 2009-12-11 77.067 566,218 -132 7.62% 43,636,613
2009-12-11 2009-12-09 77.973 566,350 -2,250 7.62% 44,160,278
2009-12-09 2009-12-07 80.391 568,600 +225 7.65% 45,710,469
2009-12-04 2009-12-02 81.600 568,375 +132 7.65% 46,379,485
2009-12-03 2009-12-01 81.298 568,243 +265 7.65% 46,196,977
2009-12-02 2009-11-30 80.996 567,978 +331 7.65% 46,003,778
2009-11-27 2009-11-25 84.320 567,647 -2,184 7.66% 47,864,082
2009-11-25 2009-11-23 85.831 569,831 -464 7.69% 48,909,317
2009-11-24 2009-11-20 86.436 570,295 -2,647 7.70% 49,293,855
2009-11-23 2009-11-19 87.342 572,942 -1,257 7.73% 50,042,119
2009-11-17 2009-11-13 86.133 574,199 +596 7.75% 49,457,764
2009-11-16 2009-11-12 85.529 573,603 +992 7.74% 49,059,717
2009-11-11 2009-11-09 84.622 572,611 -66 7.73% 48,455,704
2009-11-10 2009-11-06 85.227 572,677 -331 7.73% 48,807,441
2009-11-09 2009-11-05 86.738 573,008 +318 7.73% 49,701,531
2009-11-06 2009-11-04 87.040 572,690 -331 7.73% 49,847,029
2009-11-05 2009-11-03 81.902 573,021 -926 7.73% 46,931,779
2009-11-04 2009-11-02 87.645 573,947 +330 7.75% 50,303,358
2009-10-30 2009-10-28 83.413 573,617 -198 7.76% 47,847,393
2009-10-28 2009-10-23 84.622 573,815 +66 7.76% 48,557,589
2009-10-27 2009-10-22 83.111 573,749 -662 7.76% 47,685,004
2009-10-23 2009-10-21 81.600 574,411 -354 7.77% 46,872,023
2009-10-22 2009-10-20 81.600 574,765 -3,375 7.77% 46,900,910
2009-10-21 2009-10-19 80.996 578,140 +661 7.82% 46,826,856
2009-10-20 2009-10-16 74.045 577,479 +728 7.81% 42,759,190
2009-10-19 2009-10-15 73.138 576,751 +66 7.80% 42,182,363
2009-10-16 2009-10-14 72.533 576,685 +497 7.80% 41,828,962
2009-10-15 2009-10-13 71.022 576,188 +662 7.79% 40,922,227
2009-10-07 2009-10-05 69.813 575,526 +66 7.84% 40,179,462
2009-10-06 2009-10-02 70.116 575,460 +450 7.84% 40,348,771
2009-10-05 2009-09-30 73.440 575,010 +331 7.83% 42,228,811
2009-09-21 2009-09-17 69.209 574,679 -6,221 7.88% 39,772,968
2009-09-18 2009-09-16 68.605 580,900 -66 7.96% 39,852,394
2009-09-15 2009-09-11 64.978 580,966 -132 7.97% 37,749,949
2009-09-11 2009-09-09 67.431 581,098 +66 7.97% 39,184,107
2009-09-10 2009-09-08 67.431 581,032 +13,649 7.97% 39,179,656
2009-09-09 2009-09-07 68.050 567,383 -129 7.96% 38,610,291
2009-09-08 2009-09-04 67.431 567,512 -65 7.96% 38,267,987
2009-09-07 2009-09-03 63.719 567,577 -129 7.96% 36,165,634
2009-09-02 2009-08-31 62.173 567,706 +323 7.97% 35,295,848
2009-09-01 2009-08-28 63.101 567,383 -3,168 7.96% 35,802,270
2009-08-31 2009-08-27 65.266 570,551 -3,168 8.01% 37,237,542
2009-08-28 2009-08-26 68.050 573,719 -3,168 8.09% 39,041,455
2009-08-27 2009-08-25 69.596 576,887 -65 8.14% 40,149,242
2009-08-24 2009-08-20 61.863 576,952 +323 8.14% 35,692,236
2009-08-20 2009-08-18 61.863 576,629 -64 8.13% 35,672,254
2009-08-19 2009-08-17 61.554 576,693 +64 8.13% 35,497,832
2009-08-12 2009-08-10 65.266 576,629 +130 8.13% 37,634,228
2009-08-11 2009-08-07 64.338 576,499 +323 8.13% 37,090,780
2009-08-07 2009-08-05 65.266 576,176 +65 8.13% 37,604,663
2009-08-06 2009-08-04 65.266 576,111 -1,294 8.12% 37,600,420
2009-08-05 2009-08-03 65.575 577,405 -970 8.14% 37,863,476
2009-08-04 2009-07-31 61.554 578,375 +388 8.16% 35,601,366
2009-07-31 2009-07-29 61.863 577,987 -323 8.15% 35,756,265
2009-07-28 2009-07-24 61.245 578,310 +8 8.10% 35,418,484
2009-07-23 2009-07-21 61.863 578,302 -647 8.10% 35,775,752
2009-07-22 2009-07-20 61.554 578,949 -129 8.11% 35,636,698
2009-07-21 2009-07-17 60.317 579,078 -1,435 8.11% 34,928,164
2009-07-20 2009-07-16 58.770 580,513 -388 8.13% 34,116,905
2009-07-10 2009-07-08 57.533 580,901 +452 8.14% 33,420,977
2009-07-09 2009-07-07 56.605 580,449 +65 8.13% 32,856,344
2009-06-29 2009-06-25 56.296 580,384 -10 8.13% 32,673,142
2009-06-25 2009-06-23 55.677 580,394 +711 8.13% 32,314,653
2009-06-18 2009-06-16 57.842 579,683 +518 8.12% 33,530,208
2009-06-12 2009-06-10 60.317 579,165 +64 8.11% 34,933,411
2009-06-05 2009-06-03 59.080 579,101 -323 8.11% 34,213,047
2009-06-04 2009-06-02 58.461 579,424 -776 8.12% 33,873,678
2009-06-03 2009-06-01 59.389 580,200 -776 8.13% 34,457,442
2009-06-02 2009-05-29 58.770 580,976 -64 8.14% 34,144,116
2009-06-01 2009-05-27 60.008 581,040 +7 8.14% 34,866,780
2009-05-29 2009-05-26 57.224 581,033 -1,921 8.21% 33,248,848
2009-05-27 2009-05-25 56.914 582,954 +324 8.24% 33,178,457
2009-05-26 2009-05-22 53.203 582,630 +646 8.24% 30,997,407
2009-05-25 2009-05-21 55.677 581,984 +1,293 8.23% 32,403,180
2009-05-22 2009-05-20 57.224 580,691 -6,465 8.21% 33,229,278
2009-05-21 2009-05-19 60.317 587,156 +5,560 8.30% 35,415,403
2009-05-20 2009-05-18 54.749 581,596 +2,845 8.22% 31,841,884
2009-05-19 2009-05-15 47.016 578,751 -4,267 8.18% 27,210,682
2009-05-18 2009-05-14 42.067 583,018 +64 8.24% 24,525,900
2009-05-15 2009-05-13 42.067 582,954 -29,613 8.24% 24,523,207
2009-05-14 2009-05-12 40.211 612,567 -9,699 8.66% 24,632,077
2009-05-13 2009-05-11 36.499 622,266 -1,616 8.80% 22,712,354
2009-05-11 2009-05-07 35.262 623,882 -6,466 8.82% 21,999,428
2009-05-08 2009-05-06 35.262 630,348 -4,397 8.91% 22,227,433
2009-05-07 2009-05-05 32.169 634,745 -4,720 8.97% 20,419,105
2009-05-06 2009-05-04 31.860 639,465 -2,263 9.04% 20,373,145
2009-05-04 2009-04-29 31.241 641,728 -259 9.07% 20,048,249
2009-04-30 2009-04-28 30.313 641,987 +2,263 9.08% 19,460,607
2009-04-29 2009-04-27 30.313 639,724 +226 9.04% 19,392,009
2009-04-27 2009-04-23 32.788 639,498 -1,875 9.04% 20,967,620
2009-04-24 2009-04-22 34.025 641,373 +649 9.07% 21,822,647
2009-04-22 2009-04-20 34.644 640,724 -130 9.06% 22,196,939
2009-04-20 2009-04-16 32.169 640,854 +65 9.06% 20,615,625
2009-04-17 2009-04-15 31.550 640,789 +129 9.06% 20,217,120
2009-04-15 2009-04-09 29.076 640,660 -1,940 9.06% 18,627,713
2009-04-14 2009-04-08 27.529 642,600 -5,431 9.08% 17,690,284
2009-04-06 2009-04-02 25.983 648,031 -3,297 9.16% 16,837,560
2009-03-31 2009-03-27 25.673 651,328 +711 9.21% 16,721,757
2009-03-27 2009-03-25 29.405 650,617 -8,447 9.20% 19,131,402
2009-03-26 2009-03-24 28.721 659,064 +56,992 9.32% 18,929,093
2009-03-25 2009-03-23 27.695 602,072 -5,850 9.41% 16,674,637
2009-03-24 2009-03-20 28.037 607,922 -13,102 9.50% 17,044,515
2009-03-23 2009-03-19 30.089 621,024 +246 9.70% 18,685,899
2009-03-18 2009-03-16 30.773 620,778 -877 9.70% 19,103,008
2009-03-17 2009-03-13 32.140 621,655 -3,744 9.71% 19,980,218
2009-03-11 2009-03-09 29.405 625,399 -526 9.77% 18,389,866
2009-03-10 2009-03-06 30.089 625,925 -2,223 9.78% 18,833,364
2009-03-09 2009-03-05 30.773 628,148 -1,404 9.82% 19,329,803
2009-03-06 2009-03-04 30.089 629,552 -409 9.84% 18,942,496
2009-03-05 2009-03-03 30.089 629,961 -234 9.84% 18,954,803
2009-03-04 2009-03-02 30.773 630,195 +790 9.85% 19,392,794
2009-03-03 2009-02-27 31.115 629,405 -527 9.84% 19,583,689
2009-03-02 2009-02-26 31.115 629,932 +1,755 9.84% 19,600,087
2009-02-27 2009-02-25 31.457 628,177 +1,462 9.82% 19,760,266
2009-02-26 2009-02-24 30.773 626,715 +410 9.79% 19,285,705
2009-02-25 2009-02-23 31.115 626,305 -878 9.79% 19,487,234
2009-02-24 2009-02-20 31.798 627,183 -585 9.80% 19,943,444
2009-02-23 2009-02-19 31.115 627,768 -292 9.81% 19,532,755
2009-02-20 2009-02-18 31.457 628,060 +29 9.81% 19,756,586
2009-02-19 2009-02-17 31.457 628,031 -877 9.81% 19,755,673
2009-02-16 2009-02-12 31.115 628,908 +292 9.83% 19,568,225
2009-02-11 2009-02-09 31.798 628,616 -4,972 9.82% 19,989,011
2009-02-06 2009-02-04 31.798 633,588 -175 9.90% 20,147,113
2009-02-05 2009-02-03 31.115 633,763 -1,697 9.90% 19,719,287
2009-02-03 2009-01-30 32.482 635,460 -58 9.93% 20,641,191
2009-01-29 2009-01-22 31.115 635,518 +58 9.93% 19,773,893
2009-01-14 2009-01-12 32.824 635,460 -1,219 9.93% 20,858,467
2009-01-08 2009-01-06 33.850 636,679 +234 9.95% 21,551,557
2009-01-07 2009-01-05 33.850 636,445 +175 9.95% 21,543,636
2009-01-06 2009-01-02 34.534 636,270 -3,860 9.94% 21,972,818
2009-01-02 2008-12-29 35.901 640,130 +76 10.00% 22,981,608
2008-12-30 2008-12-24 34.192 640,054 +1,228 9.97% 21,884,647
2008-12-29 2008-12-22 32.482 638,826 +702 9.95% 20,750,526
2008-12-23 2008-12-19 31.457 638,124 -8,118 9.94% 20,073,164
2008-12-22 2008-12-18 27.354 646,242 -22,871 10.07% 17,676,981
2008-12-19 2008-12-17 27.354 669,113 -7,311 10.42% 18,302,583
2008-12-18 2008-12-16 27.695 676,424 -6,376 10.54% 18,733,847
2008-12-17 2008-12-15 27.354 682,800 -5,849 10.64% 18,676,970
2008-12-16 2008-12-12 27.354 688,649 -2,106 10.73% 18,836,961
2008-12-10 2008-12-08 28.037 690,755 -585 10.76% 19,366,932
2008-12-08 2008-12-04 25.986 691,340 -643 10.77% 17,965,041
2008-12-04 2008-12-02 27.695 691,983 +116 10.78% 19,164,760
2008-12-03 2008-12-01 26.670 691,867 +234 10.78% 18,451,860
2008-12-02 2008-11-28 24.960 691,633 +585 10.77% 17,263,208
2008-11-28 2008-11-26 30.773 691,048 -2,550 10.56% 21,265,405
2008-11-27 2008-11-25 30.431 693,598 -5,896 10.60% 21,106,721
2008-11-20 2008-11-18 35.901 699,494 -1,053 10.69% 25,112,863
2008-11-19 2008-11-17 34.192 700,547 -1,872 10.71% 23,953,016
2008-11-17 2008-11-13 41.714 702,419 -1,521 10.74% 29,300,769
2008-11-04 2008-10-31 39.663 703,940 -292 10.76% 27,920,074
2008-11-03 2008-10-30 34.876 704,232 +292 10.76% 24,560,594
2008-10-30 2008-10-28 37.269 703,940 -877 10.76% 26,235,242
2008-10-28 2008-10-24 41.030 704,817 -877 10.77% 28,918,819
2008-10-21 2008-10-17 61.203 705,694 +29 10.79% 43,190,913
2008-10-16 2008-10-14 64.965 705,665 +351 10.78% 45,843,219
2008-10-14 2008-10-10 64.965 705,314 -1,521 10.78% 45,820,417
2008-10-13 2008-10-09 71.803 706,835 -819 10.80% 50,752,831
2008-10-08 2008-10-03 77.616 707,654 -1,432 10.82% 54,924,961
2008-10-06 2008-10-02 78.641 709,086 -1,170 10.84% 55,763,456
2008-10-03 2008-09-30 75.222 710,256 -1,170 10.85% 53,426,967
2008-10-02 2008-09-29 77.957 711,426 -175 10.87% 55,460,976
2008-09-30 2008-09-26 79.325 711,601 -295 10.88% 56,447,858
2008-09-29 2008-09-25 81.719 711,896 -3,392 10.88% 58,175,133
2008-09-24 2008-09-22 83.770 715,288 -1,580 10.93% 59,919,745
2008-09-23 2008-09-19 88.899 716,868 -58 10.96% 63,728,761
2008-09-22 2008-09-18 90.950 716,926 -3,744 10.96% 65,204,700
2008-09-19 2008-09-17 84.796 720,670 -643 11.01% 61,109,827
2008-09-16 2008-09-11 91.634 721,313 -323 11.02% 66,096,960
2008-09-11 2008-09-09 104.481 721,636 +24,978 11.03% 75,397,471
2008-09-10 2008-09-08 104.127 696,658 -847 11.03% 72,540,999
2008-09-09 2008-09-05 104.481 697,505 -113 11.04% 72,876,232
2008-09-02 2008-08-29 110.502 697,618 +34 11.04% 77,088,366
2008-09-01 2008-08-28 106.961 697,584 +57 11.04% 74,613,949
2008-08-28 2008-08-26 108.023 697,527 +5,929 11.04% 75,348,990
2008-08-27 2008-08-25 109.794 691,598 +836 10.95% 75,933,251
2008-08-26 2008-08-21 112.981 690,762 +56 10.94% 78,043,312
2008-08-25 2008-08-20 111.919 690,706 +4,235 10.93% 77,303,095
2008-08-21 2008-08-19 113.336 686,471 +5,647 10.87% 77,801,639
2008-08-14 2008-08-12 128.565 680,824 +1,356 10.78% 87,530,227
2008-08-13 2008-08-11 125.378 679,468 +2,202 10.76% 85,190,044
2008-08-12 2008-08-08 126.440 677,266 +1,073 10.72% 85,633,572
2008-08-11 2008-08-07 129.628 676,193 +4,235 10.70% 87,653,311
2008-08-05 2008-08-01 129.982 671,958 -395 10.64% 87,342,328
2008-08-04 2008-07-31 130.336 672,353 +660 10.64% 87,631,801
2008-07-31 2008-07-29 130.336 671,693 +283 10.63% 87,545,779
2008-07-30 2008-07-28 131.044 671,410 -57 10.63% 87,984,486
2008-07-29 2008-07-25 131.044 671,467 +1,412 10.63% 87,991,955
2008-07-21 2008-07-17 134.586 670,055 +57 10.61% 90,180,081
2008-07-18 2008-07-16 132.815 669,998 +169 10.61% 88,985,930
2008-07-08 2008-07-04 138.128 669,829 -226 10.60% 92,522,024
2008-07-04 2008-07-02 143.440 670,055 +57 10.61% 96,112,981
2008-07-03 2008-06-30 141.315 669,998 -57 10.61% 94,681,030
2008-07-02 2008-06-27 140.607 670,055 -395 10.61% 94,214,453
2008-06-30 2008-06-26 141.670 670,450 +113 10.61% 94,982,360
2008-06-27 2008-06-25 144.503 670,337 +169 10.61% 96,865,679
2008-06-20 2008-06-18 146.982 670,168 +282 10.61% 98,502,750
2008-06-19 2008-06-17 145.565 669,886 +339 10.60% 97,512,276
2008-06-17 2008-06-13 145.211 669,547 -395 10.60% 97,225,793
2008-06-13 2008-06-11 151.232 669,942 -6 10.61% 101,316,844
2008-06-12 2008-06-10 155.837 669,948 +57 10.61% 104,402,366
2008-06-03 2008-05-30 161.149 669,891 -1,355 10.60% 107,952,352
2008-05-20 2008-05-16 164.337 671,246 -10 10.63% 110,310,350
2008-05-19 2008-05-15 166.108 671,256 +508 10.63% 111,500,700
2008-05-13 2008-05-08 165.399 670,748 +220 10.62% 110,941,195
2008-05-08 2008-05-06 169.295 670,528 +57 10.61% 113,517,125
2008-05-07 2008-05-05 165.399 670,471 -204 10.61% 110,895,379
2008-04-29 2008-04-25 164.337 670,675 +1,412 10.62% 110,216,514
2008-04-25 2008-04-23 174.962 669,263 +35,224 10.59% 117,095,535
2008-04-24 2008-04-22 175.710 634,039 +38 10.59% 111,406,748
2008-04-21 2008-04-17 173.467 634,001 -3,103 10.59% 109,977,942
2008-04-18 2008-04-16 175.710 637,104 -2,782 10.65% 111,945,298
2008-04-17 2008-04-15 176.083 639,886 +276 10.69% 112,673,344
2008-04-14 2008-04-10 177.579 639,610 -321 10.69% 113,581,218
2008-04-11 2008-04-09 176.457 639,931 -482 10.69% 112,920,506
2008-04-09 2008-04-07 184.682 640,413 -4,124 10.70% 118,272,766
2008-04-08 2008-04-03 177.205 644,537 -4,548 10.77% 114,215,189
2008-04-07 2008-04-02 183.187 649,085 -1,153 10.85% 118,903,686
2008-04-03 2008-04-01 183.187 650,238 +3,424 10.87% 119,114,901
2008-04-02 2008-03-31 186.925 646,814 +2,675 10.81% 120,905,785
2008-04-01 2008-03-28 183.187 644,139 +5,778 10.76% 117,997,645
2008-03-31 2008-03-27 186.551 638,361 -4,280 10.67% 119,087,056
2008-03-28 2008-03-26 188.421 642,641 +3,156 10.74% 121,086,753
2008-03-27 2008-03-25 186.925 639,485 +4,681 10.69% 119,535,811
2008-03-26 2008-03-20 149.914 634,804 -4,279 10.61% 95,165,973
2008-03-25 2008-03-19 146.175 639,083 -1,498 10.68% 93,418,242
2008-03-20 2008-03-18 143.932 640,581 -2,739 10.70% 92,200,324
2008-03-19 2008-03-17 145.802 643,320 -5,618 10.75% 93,797,082
2008-03-18 2008-03-14 151.409 648,938 -1,070 10.84% 98,255,280
2008-03-17 2008-03-13 150.662 650,008 -214 10.86% 97,931,276
2008-03-13 2008-03-11 151.783 650,222 -1,337 10.87% 98,692,775
2008-03-11 2008-03-07 150.662 651,559 -160 10.89% 98,164,953
2008-03-07 2008-03-05 149.166 651,719 +727 10.89% 97,214,477
2008-03-05 2008-03-03 151.783 650,992 +289,818 10.88% 98,809,648
2008-03-04 2008-02-29 153.279 361,174 -428 6.04% 55,360,245
2008-03-03 2008-02-28 149.540 361,602 -267 6.04% 54,073,998
2008-02-28 2008-02-26 150.662 361,869 +3,220 6.05% 54,519,780
2008-02-27 2008-02-25 148.792 358,649 -107 5.99% 53,364,244
2008-02-25 2008-02-21 153.279 358,756 -160 5.99% 54,989,617
2008-02-20 2008-02-18 152.531 358,916 +267 6.00% 54,745,780
2008-02-19 2008-02-15 153.652 358,649 -53 5.99% 55,107,297
2008-02-18 2008-02-14 157.017 358,702 -525,943 5.99% 56,322,348
2008-02-15 2008-02-13 156.643 884,645 -3,924 14.78% 138,573,669
2008-02-14 2008-02-12 157.765 888,569 -9,582,913 14.85% 140,184,913
2008-01-29 2008-01-25 2.131 10,471,482 +9,424,334 175.93% 22,314,167
2008-01-28 2008-01-24 2.019 1,047,148 -103,543,555 17.59% 2,113,973
2008-01-25 2008-01-23 2.019 104,590,703 +45,473 17.57% 211,146,802
2008-01-24 2008-01-22 1.944 104,545,230 +29,959 17.56% 203,238,150
2008-01-23 2008-01-21 2.131 104,515,271 +15,445,757 17.56% 222,716,439
2008-01-22 2008-01-18 2.880 89,069,514 -14,980 14.96% 256,546,275
2008-01-21 2008-01-17 2.921 89,084,494 +8,138,550 14.97% 260,254,985
2008-01-18 2008-01-16 2.880 80,945,944 -2,431 14.97% 233,148,016
2008-01-17 2008-01-15 3.004 80,948,375 +7,291 14.97% 243,147,375
2008-01-16 2008-01-14 3.004 80,941,084 +21,873 14.97% 243,125,475
2008-01-15 2008-01-11 3.086 80,919,211 +612,924 14.96% 249,718,946
2008-01-14 2008-01-10 3.209 80,306,287 +115,974 14.85% 257,740,544
2008-01-11 2008-01-09 3.209 80,190,313 +65,619 14.83% 257,368,329
2008-01-10 2008-01-08 3.251 80,124,694 -9,722 14.82% 260,454,620
2008-01-09 2008-01-07 3.251 80,134,416 -4,374 14.82% 260,486,223
2008-01-08 2008-01-04 3.292 80,138,790 +5,406,707 14.82% 263,797,915
2008-01-04 2008-01-02 3.292 74,732,083 -35,239 13.82% 246,000,316
2008-01-03 2007-12-31 3.415 74,767,322 +62,702 13.83% 255,345,677
2008-01-02 2007-12-27 3.086 74,704,620 +1,074,682 13.81% 230,540,545
2007-12-28 2007-12-24 3.045 73,629,938 +32,080 13.61% 224,194,392
2007-12-27 2007-12-20 2.963 73,597,858 +19,929 13.61% 218,040,045
2007-12-21 2007-12-19 3.004 73,577,929 +36,454 13.61% 221,008,517
2007-12-20 2007-12-18 3.045 73,541,475 +18,471 13.60% 223,925,033
2007-12-19 2007-12-17 3.127 73,523,004 +35,968 13.60% 229,919,299
2007-12-18 2007-12-14 3.209 73,487,036 -7,291 13.59% 235,854,369
2007-12-17 2007-12-13 3.292 73,494,327 +148,735 13.59% 241,925,917
2007-12-14 2007-12-12 3.292 73,345,592 -340,729 13.56% 241,436,316
2007-12-13 2007-12-11 3.374 73,686,321 +8,263 13.63% 248,621,863
2007-12-12 2007-12-10 3.415 73,678,058 -214,353 13.62% 251,625,617
2007-12-11 2007-12-07 3.333 73,892,411 +4,374 13.66% 246,276,769
2007-12-10 2007-12-06 3.209 73,888,037 +1,458 13.66% 237,141,369
2007-12-07 2007-12-05 2.921 73,886,579 -10,693 13.66% 215,855,192
2007-12-06 2007-12-04 2.963 73,897,272 -66,590 13.66% 218,927,085
2007-12-05 2007-12-03 2.921 73,963,862 +9,721 13.68% 216,080,969
2007-12-04 2007-11-30 2.839 73,954,141 +1,174,325 13.67% 209,966,582
2007-12-03 2007-11-29 2.921 72,779,816 +24,789 13.46% 212,621,850
2007-11-30 2007-11-28 2.963 72,755,027 +33,052 13.45% 215,543,085
2007-11-28 2007-11-26 2.963 72,721,975 +45,690 13.45% 215,445,165
2007-11-27 2007-11-23 2.921 72,676,285 +106,448 13.44% 212,319,391
2007-11-26 2007-11-22 2.963 72,569,837 +124,431 13.42% 214,994,443
2007-11-23 2007-11-21 3.004 72,445,406 +316,913 13.40% 217,606,719
2007-11-22 2007-11-20 3.045 72,128,493 +1,170,922 13.34% 219,622,671
2007-11-20 2007-11-16 3.045 70,957,571 +28,192 13.12% 216,057,353
2007-11-19 2007-11-15 3.127 70,929,379 -17,012 13.12% 221,808,580
2007-11-16 2007-11-14 3.209 70,946,391 +31,108 13.12% 227,700,247
2007-11-15 2007-11-13 3.127 70,915,283 -52,981 13.11% 221,764,499
2007-11-14 2007-11-12 3.127 70,968,264 -13,386,139 13.12% 221,930,180
2007-11-13 2007-11-09 3.292 84,354,403 +40,343 15.60% 277,674,715
2007-11-12 2007-11-08 3.251 84,314,060 -7,777 15.59% 274,072,641
2007-11-09 2007-11-07 3.209 84,321,837 +32,080 15.59% 270,628,327
2007-11-08 2007-11-06 3.251 84,289,757 +121,515 15.59% 273,993,641
2007-11-07 2007-11-05 3.168 84,168,242 +58,328 15.56% 266,672,095
2007-11-06 2007-11-02 3.251 84,109,914 -48,607 15.55% 273,409,041
2007-11-05 2007-11-01 3.333 84,158,521 +144,361 15.56% 280,492,791
2007-11-02 2007-10-31 3.251 84,014,160 +120,251 15.54% 273,097,781
2007-11-01 2007-10-30 3.251 83,893,909 +24,304 15.51% 272,706,891
2007-10-31 2007-10-29 3.251 83,869,605 +564,317 15.51% 272,627,888
2007-10-30 2007-10-26 3.209 83,305,288 +51,523 15.40% 267,365,745
2007-10-29 2007-10-25 3.168 83,253,765 +6,805 15.39% 263,774,737
2007-10-26 2007-10-24 3.127 83,246,960 -213,382 15.39% 260,327,811
2007-10-24 2007-10-22 3.209 83,460,342 +246,920 15.43% 267,863,386
2007-10-23 2007-10-18 3.209 83,213,422 -77,770 15.39% 267,070,903
2007-10-18 2007-10-16 3.333 83,291,192 -2,430 15.40% 277,602,062
2007-10-17 2007-10-15 3.251 83,293,622 +87,005 15.40% 270,755,589
2007-10-16 2007-10-12 3.209 83,206,617 -62,702 15.39% 267,049,063
2007-10-15 2007-10-11 3.209 83,269,319 +42,287 15.40% 267,250,303
2007-10-12 2007-10-10 3.209 83,227,032 -1,458 15.39% 267,114,584
2007-10-11 2007-10-09 3.209 83,228,490 +386,419 15.39% 267,119,264
2007-10-10 2007-10-08 3.209 82,842,071 +1,029,479 15.32% 265,879,064
2007-10-09 2007-10-05 3.209 81,812,592 +453,009 15.13% 262,574,983
2007-10-08 2007-10-04 3.209 81,359,583 -35,968 15.04% 261,121,065
2007-10-05 2007-10-03 3.251 81,395,551 +78,256 15.05% 264,585,689
2007-10-04 2007-10-02 3.292 81,317,295 -86,033 15.04% 267,677,274
2007-10-03 2007-09-28 3.292 81,403,328 +487,033 15.05% 267,960,475
2007-10-02 2007-09-27 3.292 80,916,295 +3,411,668 14.96% 266,357,277
2007-09-28 2007-09-25 3.292 77,504,627 +78,742 14.33% 255,126,874
2007-09-27 2007-09-24 3.292 77,425,885 -407,320 14.32% 254,867,674
2007-09-25 2007-09-21 3.292 77,833,205 -1,242,374 14.39% 256,208,475
2007-09-24 2007-09-20 3.456 79,075,579 +63,188 14.62% 273,312,980
2007-09-21 2007-09-19 3.456 79,012,391 +31,594 14.61% 273,094,580
2007-09-20 2007-09-18 3.456 78,980,797 -33,052 14.60% 272,985,380
2007-09-19 2007-09-17 3.539 79,013,849 +261,501 14.61% 279,601,991
2007-09-18 2007-09-14 3.580 78,752,348 -26,247 14.56% 281,917,058
2007-09-17 2007-09-13 3.662 78,778,595 -150,679 14.57% 288,494,029
2007-09-14 2007-09-12 3.497 78,929,274 +163,364 14.59% 276,055,005
2007-09-13 2007-09-11 3.539 78,765,910 +304,274 14.56% 278,724,623
2007-09-12 2007-09-10 3.539 78,461,636 +176,927 14.51% 277,647,905
2007-09-11 2007-09-07 3.580 78,284,709 +331,008 14.48% 280,243,008
2007-09-10 2007-09-06 3.705 77,953,701 +418,013 14.41% 288,829,949
2007-09-07 2007-09-05 3.747 77,535,688 +1,794,951 14.34% 290,545,707
2007-09-06 2007-09-04 3.705 75,740,737 -15,676 14.33% 280,630,591
2007-09-05 2007-09-03 3.663 75,756,413 -949,079 14.33% 277,499,029
2007-09-04 2007-08-31 3.789 76,705,492 +4,852,751 14.51% 290,664,358
2007-09-03 2007-08-30 3.705 71,852,741 -18,525 13.60% 266,224,993
2007-08-31 2007-08-29 3.579 71,871,266 +174,330 13.60% 257,215,439
2007-08-30 2007-08-28 3.621 71,696,936 +9,500 13.57% 259,610,264
2007-08-29 2007-08-27 3.789 71,687,436 +372,412 13.57% 271,649,162
2007-08-28 2007-08-24 3.874 71,315,024 -908,228 13.49% 276,243,248
2007-08-27 2007-08-23 3.958 72,223,252 +256,508 13.67% 285,843,095
2007-08-24 2007-08-22 4.126 71,966,744 -43,702 13.62% 296,948,231
2007-08-23 2007-08-21 3.705 72,010,446 +704,922 13.63% 266,809,313
2007-08-22 2007-08-20 3.495 71,305,524 -16,189,931 13.49% 249,186,253
2007-08-21 2007-08-17 3.621 87,495,455 +922,004 16.56% 316,815,745
2007-08-20 2007-08-16 3.789 86,573,451 +636,995 16.38% 328,057,561
2007-08-17 2007-08-15 4.084 85,936,456 +991,831 16.26% 350,971,608
2007-08-16 2007-08-14 4.168 84,944,625 +50,827 16.07% 354,073,896
2007-08-14 2007-08-10 4.168 84,893,798 -205,682 16.06% 353,862,034
2007-08-13 2007-08-09 4.379 85,099,480 -15,675 16.10% 372,634,497
2007-08-10 2007-08-08 4.379 85,115,155 +26,126 16.11% 372,703,135
2007-08-09 2007-08-07 4.252 85,089,029 +42,751 16.10% 361,840,982
2007-08-08 2007-08-06 4.421 85,046,278 -69,352 16.09% 375,982,319
2007-08-07 2007-08-03 4.589 85,115,630 +114,478 16.11% 390,623,735
2007-08-06 2007-08-02 4.295 85,001,152 +275,984 16.08% 365,046,169
2007-08-03 2007-08-01 4.421 84,725,168 +57,477 16.03% 374,562,720
2007-08-02 2007-07-31 4.842 84,667,691 -25,176 16.02% 409,957,059
2007-08-01 2007-07-30 4.800 84,692,867 -22,326 16.03% 406,513,056
2007-07-31 2007-07-27 4.758 84,715,193 -8,550 16.03% 403,053,373
2007-07-30 2007-07-26 4.926 84,723,743 +48,451 16.03% 417,362,868
2007-07-27 2007-07-25 5.010 84,675,292 -8,550 16.02% 424,254,518
2007-07-26 2007-07-24 5.010 84,683,842 +1,122,935 16.02% 424,297,357
2007-07-25 2007-07-23 4.926 83,560,907 -60,802 15.81% 411,634,549
2007-07-24 2007-07-20 4.463 83,621,709 -59,376 15.82% 373,205,226
2007-07-23 2007-07-19 4.337 83,681,085 -71,253 15.83% 362,900,310
2007-07-20 2007-07-18 4.295 83,752,338 +71,728 15.85% 359,683,009
2007-07-19 2007-07-17 4.210 83,680,610 -2,270,096 15.83% 352,328,398
2007-07-18 2007-07-16 3.916 85,950,706 -843,627 16.26% 336,554,350
2007-07-17 2007-07-13 3.874 86,794,333 -163,880 16.42% 336,203,329
2007-07-16 2007-07-12 3.874 86,958,213 -284,059 16.45% 336,838,128
2007-07-13 2007-07-11 4.000 87,242,272 -238,457 16.51% 348,958,181
2007-07-12 2007-07-10 4.042 87,480,729 -681,338 16.55% 353,595,263
2007-07-11 2007-07-09 4.084 88,162,067 -301,159 16.68% 360,061,188
2007-07-10 2007-07-06 4.084 88,463,226 -25,176 16.74% 361,291,146
2007-07-09 2007-07-05 4.126 88,488,402 +60,802 16.74% 365,119,678
2007-07-06 2007-07-04 4.126 88,427,600 +10,450 16.73% 364,868,798
2007-07-05 2007-07-03 4.084 88,417,150 -10,450 16.73% 361,102,968
2007-07-04 2007-06-29 4.126 88,427,600 +594,956 16.73% 364,868,798
2007-07-03 2007-06-28 4.210 87,832,644 +159,130 16.62% 369,810,100
2007-06-29 2007-06-27 4.210 87,673,514 +447,464 16.59% 369,140,100
2007-06-28 2007-06-26 4.210 87,226,050 +156,280 16.51% 367,256,100
2007-06-27 2007-06-25 4.084 87,069,770 -182,881 16.48% 355,600,156
2007-06-26 2007-06-22 4.210 87,252,651 16.51% 367,368,101

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top