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: HANG SENG SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.530 10,058,253 +0 0.49% 5,330,874
2025-10-13 2025-10-09 0.520 10,058,253 +0 0.49% 5,230,292
2025-10-10 2025-10-08 0.520 10,058,253 +0 0.49% 5,230,292
2025-10-09 2025-10-06 0.520 10,058,253 -150,000 0.49% 5,230,292
2025-09-30 2025-09-26 0.520 10,208,253 +370,000 0.49% 5,308,292
2025-09-11 2025-09-09 0.520 9,838,253 -14,000 0.48% 5,115,892
2025-09-09 2025-09-05 0.530 9,852,253 +120,000 0.48% 5,221,694
2025-08-28 2025-08-26 0.545 9,732,253 +270,340 0.47% 5,305,468
2025-08-27 2025-08-25 0.545 9,461,913 -19,444 0.47% 5,158,094
2025-08-14 2025-08-12 0.545 9,481,357 +48,611 0.47% 5,168,694
2025-08-13 2025-08-11 0.555 9,432,746 -213,889 0.47% 5,239,217
2025-08-11 2025-08-07 0.555 9,646,635 -21,389 0.48% 5,358,017
2025-08-08 2025-08-06 0.555 9,668,024 -1,944 0.48% 5,369,897
2025-08-07 2025-08-05 0.555 9,669,968 +62,222 0.48% 5,370,977
2025-07-29 2025-07-25 0.586 9,607,746 -19,444 0.48% 5,632,884
2025-07-21 2025-07-17 0.545 9,627,190 -1,945 0.48% 5,248,194
2025-06-24 2025-06-20 0.535 9,629,135 -110,833 0.48% 5,150,212
2025-06-13 2025-06-11 0.545 9,739,968 -239,167 0.48% 5,309,674
2025-06-10 2025-06-06 0.525 9,979,135 -211,944 0.50% 5,234,769
2025-06-06 2025-06-04 0.525 10,191,079 +194,444 0.51% 5,345,949
2025-06-04 2025-06-02 0.535 9,996,635 +17,500 0.50% 5,346,772
2025-05-28 2025-05-26 0.514 9,979,135 -17,500 0.50% 5,132,127
2025-05-21 2025-05-19 0.514 9,996,635 +38,889 0.50% 5,141,127
2025-05-16 2025-05-14 0.514 9,957,746 +19,444 0.50% 5,121,127
2025-05-14 2025-05-12 0.525 9,938,302 -9,722 0.49% 5,213,349
2025-05-09 2025-05-07 0.514 9,948,024 +19,445 0.49% 5,116,127
2025-05-08 2025-05-06 0.525 9,928,579 +38,889 0.49% 5,208,249
2025-04-17 2025-04-15 0.525 9,889,690 +38,888 0.49% 5,187,849
2025-04-16 2025-04-14 0.514 9,850,802 +19,445 0.49% 5,066,127
2025-04-02 2025-03-31 0.598 9,831,357 +525,225 0.49% 5,882,609
2025-03-24 2025-03-20 0.598 9,306,132 -3,676 0.49% 5,568,339
2025-03-06 2025-03-04 0.566 9,309,808 +18,384 0.49% 5,266,691
2025-02-26 2025-02-24 0.577 9,291,424 -2,023 0.49% 5,357,374
2025-02-11 2025-02-07 0.609 9,293,447 +18,384 0.49% 5,661,854
2025-01-27 2025-01-23 0.609 9,275,063 -51,475 0.49% 5,650,654
2025-01-16 2025-01-14 0.620 9,326,538 -27,575 0.49% 5,783,478
2024-12-16 2024-12-12 0.620 9,354,113 -275,758 0.49% 5,800,578
2024-12-12 2024-12-10 0.609 9,629,871 -36,768 0.51% 5,866,814
2024-10-23 2024-10-21 0.631 9,666,639 -2,757 0.51% 6,099,543
2024-10-21 2024-10-17 0.620 9,669,396 -64,344 0.51% 5,996,088
2024-10-16 2024-10-14 0.653 9,733,740 -110,303 0.51% 6,353,672
2024-10-09 2024-10-07 0.653 9,844,043 -367,676 0.52% 6,425,672
2024-10-07 2024-10-03 0.642 10,211,719 -1,839 0.54% 6,554,577
2024-09-10 2024-09-05 0.566 10,213,558 +16,546 0.54% 5,777,956
2024-09-05 2024-09-03 0.593 10,197,012 +278,100 0.54% 6,044,377
2024-08-30 2024-08-28 0.593 9,918,912 -44,706 0.54% 5,879,530
2024-08-14 2024-08-12 0.593 9,963,618 +17,882 0.54% 5,906,030
2024-08-07 2024-08-05 0.604 9,945,736 +8,942 0.54% 6,006,665
2024-08-06 2024-08-02 0.615 9,936,794 +94,777 0.54% 6,112,399
2024-08-05 2024-08-01 0.604 9,842,017 +14,306 0.53% 5,944,024
2024-08-01 2024-07-30 0.615 9,827,711 +1,788 0.53% 6,045,299
2024-07-24 2024-07-22 0.626 9,825,923 -2,980 0.53% 6,154,094
2024-07-16 2024-07-12 0.626 9,828,903 -39,878 0.53% 6,155,960
2024-07-15 2024-07-11 0.626 9,868,781 +82,259 0.53% 6,180,936
2024-07-11 2024-07-09 0.615 9,786,522 +17,883 0.53% 6,019,962
2024-07-04 2024-07-02 0.615 9,768,639 +3,576 0.53% 6,008,962
2024-07-02 2024-06-27 0.615 9,765,063 +35,765 0.53% 6,006,762
2024-06-26 2024-06-24 0.637 9,729,298 +200,284 0.53% 6,202,390
2024-06-06 2024-06-04 0.637 9,529,014 -8,942 0.51% 6,074,710
2024-06-05 2024-06-03 0.637 9,537,956 -1,788 0.52% 6,080,410
2024-06-03 2024-05-30 0.637 9,539,744 +16,094 0.52% 6,081,550
2024-05-28 2024-05-24 0.637 9,523,650 +16,094 0.51% 6,071,290
2024-05-27 2024-05-23 0.637 9,507,556 +16,095 0.51% 6,061,030
2024-05-02 2024-04-29 0.626 9,491,461 -1,341 0.51% 5,944,616
2024-04-24 2024-04-22 0.615 9,492,802 -8,942 0.51% 5,839,287
2024-04-03 2024-03-28 0.684 9,501,744 +491,470 0.51% 6,499,790
2024-03-25 2024-03-21 0.660 9,010,274 -16,958 0.51% 5,951,056
2024-03-19 2024-03-15 0.696 9,027,232 +84,788 0.51% 6,281,663
2023-11-13 2023-11-09 0.649 8,942,444 -11,192 0.51% 5,800,787
2023-09-13 2023-09-11 0.731 8,953,636 +127,181 0.51% 6,547,253
2023-09-07 2023-09-05 0.749 8,826,455 +210,154 0.50% 6,611,674
2023-08-23 2023-08-21 0.773 8,616,301 -3,311 0.50% 6,662,455
2023-08-11 2023-08-09 0.797 8,619,612 -33,107 0.50% 6,873,297
2023-06-30 2023-06-28 0.737 8,652,719 -3,311 0.51% 6,376,992
2023-05-04 2023-05-02 0.761 8,656,030 -662,150 0.50% 6,588,594
2023-05-02 2023-04-27 0.689 9,318,180 -107,600 0.54% 6,417,109
2023-04-14 2023-04-12 0.737 9,425,780 -35,756 0.55% 6,946,733
2023-04-06 2023-04-03 0.725 9,461,536 -16,554 0.55% 6,858,772
2023-03-23 2023-03-21 0.797 9,478,090 +430,823 0.55% 7,557,849
2023-03-22 2023-03-20 0.797 9,047,267 +55,304 0.55% 7,214,310
2023-03-15 2023-03-13 0.759 8,991,963 -12,641 0.55% 6,828,772
2023-01-11 2023-01-09 0.721 9,004,604 +37,923 0.55% 6,496,453
2022-12-30 2022-12-28 0.709 8,966,681 -17,776 0.55% 6,355,600
2022-09-26 2022-09-22 0.823 8,984,457 -233,860 0.55% 7,391,661
2022-09-23 2022-09-21 0.823 9,218,317 -1,580 0.56% 7,584,061
2022-09-22 2022-09-20 0.823 9,219,897 -1,580 0.56% 7,585,361
2022-09-09 2022-09-07 0.835 9,221,477 -3,160 0.56% 7,703,379
2022-09-02 2022-08-31 0.842 9,224,637 +209,651 0.56% 7,765,755
2022-08-22 2022-08-18 0.842 9,014,986 +7,721 0.56% 7,589,261
2022-08-08 2022-08-04 0.842 9,007,265 -26,252 0.56% 7,582,761
2022-07-25 2022-07-21 0.868 9,033,517 +26,252 0.56% 7,838,857
2022-05-13 2022-05-11 0.881 9,007,265 -16,987 0.56% 7,932,734
2022-03-18 2022-03-16 0.973 9,024,252 +3,089 0.56% 8,781,085
2022-03-17 2022-03-15 0.960 9,021,163 +375,882 0.56% 8,656,161
2022-03-15 2022-03-11 1.000 8,645,281 +4,439 0.56% 8,646,001
2022-02-25 2022-02-23 1.054 8,640,842 +270,818 0.56% 9,108,673
2022-02-17 2022-02-15 1.068 8,370,024 -1,480 0.54% 8,936,311
2022-01-27 2022-01-25 1.068 8,371,504 +36,997 0.54% 8,937,891
2021-12-29 2021-12-24 1.027 8,334,507 -1,480 0.54% 8,560,477
2021-12-10 2021-12-08 1.068 8,335,987 +16,278 0.54% 8,899,971
2021-11-10 2021-11-08 1.095 8,319,709 +22,199 0.54% 9,107,467
2021-11-05 2021-11-03 1.081 8,297,510 +1,480 0.54% 8,971,028
2021-10-26 2021-10-22 1.095 8,296,030 +36,996 0.54% 9,081,546
2021-10-18 2021-10-12 1.081 8,259,034 +11,839 0.53% 8,929,429
2021-10-15 2021-10-11 1.081 8,247,195 +1,480 0.53% 8,916,629
2021-10-04 2021-09-29 1.081 8,245,715 -7,399 0.53% 8,915,029
2021-09-30 2021-09-28 1.081 8,253,114 +7,399 0.53% 8,923,029
2021-09-24 2021-09-21 1.081 8,245,715 +16,279 0.53% 8,915,029
2021-09-09 2021-09-07 1.149 8,229,436 +14,799 0.53% 9,453,518
2021-09-06 2021-09-02 1.176 8,214,637 -5,920 0.53% 9,658,554
2021-08-27 2021-08-25 1.210 8,220,557 +140,123 0.53% 9,946,149
2021-08-25 2021-08-23 1.196 8,080,434 -1,454 0.53% 9,665,514
2021-08-18 2021-08-16 1.237 8,081,888 -43,640 0.53% 10,000,607
2021-08-10 2021-08-06 1.237 8,125,528 +7,273 0.53% 10,054,608
2021-08-06 2021-08-04 1.251 8,118,255 +7,274 0.53% 10,157,226
2021-07-30 2021-07-28 1.224 8,110,981 +21,819 0.53% 9,925,089
2021-07-27 2021-07-23 1.251 8,089,162 +7,274 0.53% 10,120,826
2021-07-20 2021-07-16 1.265 8,081,888 -1,455 0.53% 10,222,843
2021-06-22 2021-06-18 1.251 8,083,343 -138,192 0.53% 10,113,545
2021-06-03 2021-06-01 1.251 8,221,535 +1,455 0.54% 10,286,445
2021-06-02 2021-05-31 1.265 8,220,080 -1,455 0.54% 10,397,643
2021-06-01 2021-05-28 1.251 8,221,535 -5,818 0.54% 10,286,445
2021-05-28 2021-05-26 1.251 8,227,353 +17,455 0.54% 10,293,725
2021-05-21 2021-05-18 1.265 8,209,898 -14,546 0.54% 10,384,764
2021-05-18 2021-05-14 1.265 8,224,444 -13,092 0.54% 10,403,163
2021-05-13 2021-05-11 1.251 8,237,536 -36,366 0.54% 10,306,465
2021-05-12 2021-05-10 1.265 8,273,902 -4,364 0.54% 10,465,723
2021-05-10 2021-05-06 1.251 8,278,266 -4,364 0.54% 10,357,425
2021-05-04 2021-04-30 1.279 8,282,630 -7,273 0.54% 10,590,641
2021-05-03 2021-04-29 1.251 8,289,903 -80,006 0.55% 10,371,985
2021-04-26 2021-04-22 1.265 8,369,909 +10,182 0.55% 10,587,163
2021-04-21 2021-04-19 1.224 8,359,727 +94,553 0.55% 10,229,470
2021-04-20 2021-04-16 1.224 8,265,174 -29,093 0.54% 10,113,769
2021-04-19 2021-04-15 1.224 8,294,267 -80,006 0.55% 10,149,369
2021-04-16 2021-04-14 1.224 8,374,273 -10,183 0.55% 10,247,269
2021-04-09 2021-04-07 1.196 8,384,456 -72,732 0.55% 10,029,174
2021-03-26 2021-03-24 1.224 8,457,188 -14,547 0.56% 10,348,729
2021-03-22 2021-03-18 1.408 8,471,735 +78,551 0.56% 11,927,333
2021-03-19 2021-03-17 1.408 8,393,184 +490,481 0.55% 11,816,741
2021-03-15 2021-03-11 1.379 7,902,703 -20,456 0.55% 10,894,399
2021-03-10 2021-03-08 1.335 7,923,159 -39,549 0.56% 10,574,005
2021-03-09 2021-03-05 1.320 7,962,708 -75,005 0.56% 10,510,008
2021-03-03 2021-03-01 1.291 8,037,713 +13,637 0.56% 10,373,252
2021-03-02 2021-02-26 1.276 8,024,076 +5,455 0.56% 10,237,974
2021-03-01 2021-02-25 1.291 8,018,621 +12,274 0.56% 10,348,612
2021-02-23 2021-02-19 1.305 8,006,347 +8,182 0.56% 10,450,189
2021-02-10 2021-02-08 1.335 7,998,165 -60,004 0.56% 10,674,106
2021-02-01 2021-01-28 1.335 8,058,169 -27,275 0.56% 10,754,185
2021-01-22 2021-01-20 1.364 8,085,444 -27,274 0.57% 11,027,741
2021-01-21 2021-01-19 1.379 8,112,718 -13,638 0.57% 11,183,918
2021-01-20 2021-01-18 1.364 8,126,356 -95,461 0.57% 11,083,541
2021-01-19 2021-01-15 1.335 8,221,817 -27,275 0.58% 10,972,585
2021-01-12 2021-01-08 1.364 8,249,092 -6,819 0.58% 11,250,941
2020-12-30 2020-12-28 1.335 8,255,911 -9,546 0.58% 11,018,086
2020-12-28 2020-12-22 1.335 8,265,457 +9,546 0.58% 11,030,825
2020-12-11 2020-12-09 1.305 8,255,911 -10,910 0.58% 10,775,930
2020-12-10 2020-12-08 1.320 8,266,821 -27,274 0.58% 10,911,408
2020-11-10 2020-11-06 1.276 8,294,095 +10,910 0.58% 10,582,493
2020-10-28 2020-10-23 1.276 8,283,185 +1,363 0.58% 10,568,573
2020-10-14 2020-10-09 1.217 8,281,822 +2,728 0.58% 10,081,003
2020-10-08 2020-10-06 1.247 8,279,094 -79,097 0.58% 10,320,518
2020-09-22 2020-09-18 1.217 8,358,191 -90,688 0.58% 10,173,962
2020-09-15 2020-09-11 1.188 8,448,879 -422,758 0.59% 10,036,536
2020-09-10 2020-09-08 1.188 8,871,637 +15,001 0.62% 10,538,736
2020-09-04 2020-09-02 1.195 8,856,636 +162,011 0.62% 10,584,650
2020-08-28 2020-08-26 1.270 8,694,625 -13,388 0.62% 11,040,468
2020-08-27 2020-08-25 1.270 8,708,013 -26,775 0.62% 11,057,469
2020-08-26 2020-08-24 1.240 8,734,788 -53,552 0.62% 10,830,492
2020-08-25 2020-08-21 1.240 8,788,340 -80,327 0.62% 10,896,892
2020-08-03 2020-07-30 1.255 8,868,667 +33,469 0.63% 11,128,980
2020-07-29 2020-07-27 1.255 8,835,198 +20,082 0.63% 11,086,981
2020-07-28 2020-07-24 1.300 8,815,116 +133,879 0.62% 11,456,844
2020-07-27 2020-07-23 1.315 8,681,237 +66,940 0.61% 11,412,532
2020-07-24 2020-07-22 1.315 8,614,297 -16,066 0.61% 11,324,531
2020-07-20 2020-07-16 1.330 8,630,363 -13,388 0.61% 11,474,580
2020-07-10 2020-07-08 1.315 8,643,751 +26,776 0.61% 11,363,252
2020-07-09 2020-07-07 1.330 8,616,975 +25,437 0.61% 11,456,780
2020-06-09 2020-06-05 1.344 8,591,538 +13,388 0.61% 11,551,308
2020-05-06 2020-05-04 1.449 8,578,150 +2,678 0.61% 12,430,342
2020-04-21 2020-04-17 1.494 8,575,472 +6,693 0.61% 12,810,785
2020-04-20 2020-04-16 1.509 8,568,779 -66,939 0.60% 12,928,795
2020-04-17 2020-04-15 1.419 8,635,718 -2,008 0.61% 12,255,747
2020-04-09 2020-04-07 1.449 8,637,726 -53,552 0.61% 12,516,672
2020-04-08 2020-04-06 1.449 8,691,278 -2,677 0.61% 12,594,273
2020-04-03 2020-04-01 1.434 8,693,955 -60,246 0.61% 12,468,274
2020-03-31 2020-03-27 1.464 8,754,201 +29,454 0.62% 12,816,231
2020-03-24 2020-03-20 1.479 8,724,747 +16,065 0.62% 12,903,447
2020-03-20 2020-03-18 1.527 8,708,682 +252,692 0.61% 13,295,162
2020-03-19 2020-03-17 1.542 8,455,990 +49,284 0.62% 13,039,786
2020-03-18 2020-03-16 1.542 8,406,706 +40,206 0.61% 12,963,786
2020-03-17 2020-03-13 1.588 8,366,500 +24,642 0.61% 13,288,839
2020-03-12 2020-03-10 1.696 8,341,858 -129,695 0.61% 14,150,164
2020-03-11 2020-03-09 1.619 8,471,553 -6,485 0.62% 13,716,975
2020-03-10 2020-03-06 1.743 8,478,038 -19,454 0.62% 14,773,378
2020-02-28 2020-02-26 1.696 8,497,492 -38,909 0.62% 14,414,164
2020-02-21 2020-02-19 1.712 8,536,401 +19,454 0.62% 14,611,802
2020-02-13 2020-02-11 1.743 8,516,947 -128,398 0.62% 14,841,179
2020-02-07 2020-02-05 1.665 8,645,345 +58,363 0.63% 14,398,329
2020-02-06 2020-02-04 1.696 8,586,982 +12,256 0.63% 14,565,964
2020-01-31 2020-01-29 1.712 8,574,726 -3,891 0.62% 14,677,404
2020-01-30 2020-01-24 1.789 8,578,617 -1,297 0.63% 15,345,508
2020-01-23 2020-01-21 1.820 8,579,914 -5,188 0.63% 15,612,446
2020-01-22 2020-01-20 1.820 8,585,102 -41,502 0.63% 15,621,886
2020-01-21 2020-01-17 1.820 8,626,604 -12,970 0.63% 15,697,405
2020-01-20 2020-01-16 1.820 8,639,574 -32,423 0.63% 15,721,006
2020-01-17 2020-01-15 1.820 8,671,997 -5,188 0.63% 15,780,005
2020-01-10 2020-01-08 1.804 8,677,185 -5,188 0.63% 15,655,636
2020-01-08 2020-01-06 1.804 8,682,373 -64,848 0.63% 15,664,997
2020-01-06 2020-01-02 1.866 8,747,221 -49,284 0.64% 16,321,553
2020-01-03 2019-12-31 1.850 8,796,505 +217,888 0.64% 16,277,864
2019-12-30 2019-12-24 1.773 8,578,617 -5,188 0.62% 15,213,219
2019-12-27 2019-12-20 1.712 8,583,805 +90,787 0.63% 14,692,944
2019-12-12 2019-12-10 1.665 8,493,018 -1,297 0.62% 14,144,637
2019-12-11 2019-12-09 1.650 8,494,315 +29,830 0.62% 14,015,808
2019-12-09 2019-12-05 1.635 8,464,485 +136,180 0.62% 13,836,059
2019-12-06 2019-12-04 1.665 8,328,305 +64,848 0.61% 13,870,317
2019-12-05 2019-12-03 1.696 8,263,457 -9,079 0.60% 14,017,174
2019-11-20 2019-11-18 1.650 8,272,536 -1,025 0.60% 13,649,868
2019-11-08 2019-11-06 1.696 8,273,561 +6,484 0.60% 14,034,313
2019-11-06 2019-11-04 1.650 8,267,077 -110,240 0.60% 13,640,860
2019-11-05 2019-11-01 1.650 8,377,317 -9,079 0.61% 13,822,759
2019-10-30 2019-10-28 1.604 8,386,396 -194,543 0.61% 13,449,765
2019-10-29 2019-10-25 1.604 8,580,939 -252,906 0.62% 13,761,766
2019-10-23 2019-10-21 1.619 8,833,845 +14,575 0.64% 14,303,591
2019-10-22 2019-10-18 1.588 8,819,270 +32,424 0.67% 14,007,991
2019-10-18 2019-10-16 1.588 8,786,846 +64,847 0.67% 13,956,491
2019-10-17 2019-10-15 1.619 8,721,999 +97,272 0.66% 14,122,492
2019-10-16 2019-10-14 1.573 8,624,727 -27,236 0.66% 13,565,991
2019-10-15 2019-10-11 1.557 8,651,963 +11,672 0.66% 13,475,411
2019-10-14 2019-10-10 1.573 8,640,291 +53,175 0.66% 13,590,472
2019-09-16 2019-09-12 1.604 8,587,116 -7,781 0.65% 13,771,672
2019-09-12 2019-09-10 1.604 8,594,897 +6,484 0.65% 13,784,151
2019-09-09 2019-09-05 1.970 8,588,413 +64,848 0.65% 16,922,879
2019-09-06 2019-09-04 1.970 8,523,565 +852,356 0.65% 16,795,101
2019-09-04 2019-09-02 1.868 7,671,209 +17,509 0.65% 14,326,952
2019-08-28 2019-08-26 1.953 7,653,700 +1,168 0.65% 14,949,951
2019-08-22 2019-08-20 1.970 7,652,532 +8,170 0.65% 15,078,790
2019-08-16 2019-08-14 1.902 7,644,362 +24,513 0.65% 14,538,772
2019-08-15 2019-08-13 1.902 7,619,849 -2,335 0.64% 14,492,151
2019-08-14 2019-08-12 1.885 7,622,184 +15,175 0.64% 14,365,992
2019-08-13 2019-08-09 1.953 7,607,009 +175,088 0.64% 14,858,750
2019-08-12 2019-08-08 1.919 7,431,921 -23,345 0.63% 14,262,071
2019-08-09 2019-08-07 1.936 7,455,266 +3,502 0.63% 14,434,611
2019-08-08 2019-08-06 1.885 7,451,764 +8,171 0.63% 14,044,791
2019-08-07 2019-08-05 1.936 7,443,593 +9,338 0.63% 14,412,010
2019-08-06 2019-08-02 2.005 7,434,255 -14,007 0.63% 14,903,450
2019-08-02 2019-07-31 2.022 7,448,262 -22,178 0.63% 15,059,150
2019-08-01 2019-07-30 2.056 7,470,440 -4,669 0.63% 15,359,990
2019-07-29 2019-07-25 2.073 7,475,109 +1,167 0.63% 15,497,670
2019-07-26 2019-07-24 2.056 7,473,942 +21,010 0.63% 15,367,190
2019-07-25 2019-07-23 2.142 7,452,932 +2,335 0.63% 15,962,491
2019-07-23 2019-07-19 2.108 7,450,597 +2,335 0.63% 15,702,170
2019-07-19 2019-07-17 2.125 7,448,262 +33,850 0.63% 15,824,869
2019-07-17 2019-07-15 2.125 7,414,412 +31,516 0.63% 15,752,950
2019-07-15 2019-07-11 2.159 7,382,896 +58,363 0.62% 15,938,990
2019-07-12 2019-07-10 2.159 7,324,533 +5,836 0.62% 15,812,989
2019-06-21 2019-06-19 1.902 7,318,697 +30,349 0.62% 13,919,391
2019-06-17 2019-06-13 1.919 7,288,348 +45,523 0.62% 13,986,551
2019-06-14 2019-06-12 1.953 7,242,825 +5,836 0.61% 14,147,390
2019-06-12 2019-06-10 1.936 7,236,989 -19,843 0.61% 14,011,991
2019-05-29 2019-05-27 1.953 7,256,832 -1,168 0.61% 14,174,750
2019-05-22 2019-05-20 1.902 7,258,000 -2,042 0.61% 13,803,952
2019-05-08 2019-05-06 1.885 7,260,042 -5,837 0.61% 13,683,441
2019-05-07 2019-05-03 1.970 7,265,879 -4,669 0.61% 14,316,917
2019-05-06 2019-05-02 2.005 7,270,548 -2,334 0.61% 14,575,266
2019-04-16 2019-04-12 2.039 7,272,882 +46,690 0.59% 14,829,175
2019-04-15 2019-04-11 2.073 7,226,192 +46,690 0.59% 14,981,606
2019-04-12 2019-04-10 2.090 7,179,502 +21,011 0.59% 15,007,821
2019-04-11 2019-04-09 2.108 7,158,491 +100,384 0.58% 15,086,555
2019-04-10 2019-04-08 2.022 7,058,107 -35,018 0.58% 14,270,321
2019-04-01 2019-03-28 1.902 7,093,125 -23,345 0.58% 13,490,377
2019-03-29 2019-03-27 1.850 7,116,470 +23,345 0.58% 13,168,972
2019-03-28 2019-03-26 1.799 7,093,125 +29,182 0.58% 12,761,167
2019-03-14 2019-03-12 1.922 7,063,943 +194,651 0.58% 13,573,368
2019-03-12 2019-03-08 1.886 6,869,292 +64,668 0.58% 12,957,156
2019-03-11 2019-03-07 1.886 6,804,624 +41,978 0.57% 12,835,176
2019-03-06 2019-03-04 1.851 6,762,646 -49,920 0.57% 12,517,566
2019-03-05 2019-03-01 1.904 6,812,566 -419,776 0.57% 12,970,252
2019-03-04 2019-02-28 1.922 7,232,342 +28,363 0.61% 13,896,947
2019-02-14 2019-02-12 1.833 7,203,979 +28,364 0.60% 13,207,472
2019-02-12 2019-02-08 1.851 7,175,615 +2,269 0.60% 13,281,966
2019-02-01 2019-01-30 1.798 7,173,346 +23,825 0.60% 12,898,401
2019-01-30 2019-01-28 1.816 7,149,521 +4,538 0.60% 12,981,596
2019-01-23 2019-01-21 1.816 7,144,983 +83,955 0.60% 12,973,357
2019-01-21 2019-01-17 1.816 7,061,028 +29,498 0.59% 12,820,917
2019-01-17 2019-01-15 1.798 7,031,530 +56,726 0.59% 12,643,402
2019-01-15 2019-01-11 1.816 6,974,804 +148,624 0.59% 12,664,358
2019-01-10 2019-01-08 1.816 6,826,180 +63,534 0.57% 12,394,497
2019-01-08 2019-01-04 1.798 6,762,646 +47,650 0.57% 12,159,921
2019-01-04 2019-01-02 1.816 6,714,996 +39,708 0.56% 12,192,617
2019-01-03 2018-12-31 1.798 6,675,288 +28,364 0.56% 12,002,843
2018-12-28 2018-12-24 1.816 6,646,924 +28,363 0.56% 12,069,016
2018-12-10 2018-12-06 1.851 6,618,561 -2,269 0.55% 12,250,867
2018-11-28 2018-11-26 1.869 6,620,830 -5,673 0.56% 12,371,781
2018-11-23 2018-11-21 1.851 6,626,503 +2,269 0.56% 12,265,567
2018-11-22 2018-11-20 1.869 6,624,234 -17,018 0.55% 12,378,142
2018-11-19 2018-11-15 1.833 6,641,252 -11,345 0.56% 12,175,792
2018-11-14 2018-11-12 1.851 6,652,597 +28,363 0.56% 12,313,867
2018-11-01 2018-10-30 1.798 6,624,234 -61,264 0.55% 11,911,042
2018-10-29 2018-10-25 1.816 6,685,498 -13,615 0.56% 12,139,056
2018-10-25 2018-10-23 1.816 6,699,113 -2,269 0.56% 12,163,777
2018-10-09 2018-10-05 1.816 6,701,382 -68,072 0.56% 12,167,897
2018-10-04 2018-10-02 1.798 6,769,454 +331 0.57% 12,172,163
2018-09-18 2018-09-14 1.763 6,769,123 +4,538 0.60% 11,932,909
2018-09-06 2018-09-04 1.763 6,764,585 +45,381 0.60% 11,924,910
2018-09-03 2018-08-30 1.798 6,719,204 +39,708 0.60% 12,081,808
2018-08-31 2018-08-29 1.798 6,679,496 -17,017 0.59% 12,010,409
2018-08-29 2018-08-27 1.816 6,696,513 +45,381 0.60% 12,159,056
2018-08-24 2018-08-22 2.216 6,651,132 +711,751 0.59% 14,735,638
2018-08-23 2018-08-21 2.196 5,939,381 -53,045 0.59% 13,042,298
2018-08-22 2018-08-20 2.157 5,992,426 +90,788 0.59% 12,923,802
2018-08-17 2018-08-15 2.137 5,901,638 +21,421 0.58% 12,612,291
2018-08-16 2018-08-14 2.196 5,880,217 -61,205 0.58% 12,912,380
2018-08-15 2018-08-13 2.176 5,941,422 +51,005 0.59% 12,930,291
2018-07-20 2018-07-18 2.000 5,890,417 +9,180 0.58% 11,779,887
2018-07-09 2018-07-05 2.098 5,881,237 -5,100 0.58% 12,338,074
2018-07-05 2018-07-03 2.098 5,886,337 -6,121 0.58% 12,348,773
2018-07-03 2018-06-28 2.098 5,892,458 -51,004 0.58% 12,361,614
2018-06-28 2018-06-26 2.098 5,943,462 -25,502 0.59% 12,468,614
2018-06-27 2018-06-25 2.098 5,968,964 -81,606 0.59% 12,522,114
2018-06-13 2018-06-11 2.117 6,050,570 -91,808 0.60% 12,811,942
2018-06-11 2018-06-07 2.137 6,142,378 -25,502 0.60% 13,126,772
2018-06-07 2018-06-05 2.117 6,167,880 -20,401 0.61% 13,060,343
2018-05-11 2018-05-09 2.157 6,188,281 -20,402 0.61% 13,346,200
2018-04-30 2018-04-26 2.157 6,208,683 -10,201 0.61% 13,390,201
2018-04-23 2018-04-19 2.157 6,218,884 -82,627 0.61% 13,412,201
2018-04-20 2018-04-18 2.078 6,301,511 -33,662 0.62% 13,096,206
2018-04-11 2018-04-09 2.039 6,335,173 -10,201 0.62% 12,917,746
2018-04-09 2018-04-04 2.039 6,345,374 -20,402 0.62% 12,938,546
2018-04-04 2018-03-29 2.059 6,365,776 -25,502 0.62% 13,104,956
2018-03-27 2018-03-23 2.059 6,391,278 -163,213 0.62% 13,157,456
2018-03-23 2018-03-21 2.098 6,554,491 -56,104 0.64% 13,750,474
2018-03-19 2018-03-15 2.218 6,610,595 +183,627 0.65% 14,664,343
2018-03-16 2018-03-14 2.218 6,426,968 +9,918 0.65% 14,257,002
2018-03-12 2018-03-08 2.198 6,417,050 -9,918 0.64% 14,105,591
2018-03-07 2018-03-05 2.077 6,426,968 +31,736 0.65% 13,349,738
2018-03-06 2018-03-02 2.077 6,395,232 +19,835 0.64% 13,283,818
2018-03-05 2018-03-01 2.077 6,375,397 -14,876 0.64% 13,242,617
2018-02-23 2018-02-21 2.057 6,390,273 +44,628 0.64% 13,144,648
2018-02-21 2018-02-15 2.057 6,345,645 +29,753 0.63% 13,052,849
2018-02-13 2018-02-09 2.037 6,315,892 -4,959 0.63% 12,864,279
2018-02-12 2018-02-08 2.057 6,320,851 +8,926 0.63% 13,001,848
2018-02-08 2018-02-06 2.057 6,311,925 +40,661 0.63% 12,983,488
2018-02-06 2018-02-02 2.218 6,271,264 -49,587 0.63% 13,911,602
2018-02-02 2018-01-31 2.218 6,320,851 -69,422 0.63% 14,021,601
2018-02-01 2018-01-30 2.138 6,390,273 +19,835 0.64% 13,660,124
2018-01-24 2018-01-22 2.097 6,370,438 -992 0.63% 13,360,786
2018-01-15 2018-01-11 2.097 6,371,430 +49,587 0.63% 13,362,867
2018-01-04 2018-01-02 2.057 6,321,843 +193,391 0.63% 13,003,889
2018-01-02 2017-12-28 2.017 6,128,452 -19,835 0.61% 12,358,910
2017-12-20 2017-12-18 2.097 6,148,287 -247,937 0.61% 12,894,866
2017-12-12 2017-12-08 2.077 6,396,224 -49,587 0.63% 13,285,878
2017-12-07 2017-12-05 2.077 6,445,811 -5,950 0.64% 13,388,878
2017-12-06 2017-12-04 2.077 6,451,761 +9,917 0.64% 13,401,237
2017-11-15 2017-11-13 2.097 6,441,844 -3,967 0.63% 13,510,547
2017-11-06 2017-11-02 2.077 6,445,811 +9,918 0.63% 13,388,878
2017-11-03 2017-11-01 2.077 6,435,893 -28,761 0.63% 13,368,276
2017-11-02 2017-10-31 2.097 6,464,654 -189,424 0.64% 13,558,386
2017-11-01 2017-10-30 2.097 6,654,078 +19,835 0.65% 13,955,667
2017-10-31 2017-10-27 2.117 6,634,243 +5,951 0.65% 14,047,856
2017-10-26 2017-10-24 2.158 6,628,292 +14,876 0.65% 14,302,593
2017-10-25 2017-10-23 2.178 6,613,416 +14,876 0.65% 14,403,863
2017-10-24 2017-10-20 2.198 6,598,540 +9,918 0.65% 14,504,532
2017-10-19 2017-10-17 2.259 6,588,622 -5,951 0.64% 14,881,338
2017-10-18 2017-10-16 2.259 6,594,573 +9,918 0.64% 14,894,780
2017-10-12 2017-10-10 2.238 6,584,655 -39,670 0.64% 14,739,589
2017-10-11 2017-10-09 2.259 6,624,325 -19,835 0.65% 14,961,979
2017-10-10 2017-10-06 2.259 6,644,160 -14,876 0.65% 15,006,779
2017-10-09 2017-10-04 2.259 6,659,036 -49,588 0.65% 15,040,378
2017-10-06 2017-10-03 2.339 6,708,624 -45,303 0.66% 15,693,536
2017-10-04 2017-09-29 2.299 6,753,927 -104,133 0.66% 15,527,109
2017-09-29 2017-09-27 2.218 6,858,060 -10,909 0.67% 15,213,297
2017-09-27 2017-09-25 2.218 6,868,969 -29,753 0.67% 15,237,496
2017-09-26 2017-09-22 2.218 6,898,722 -49,587 0.67% 15,303,498
2017-09-25 2017-09-21 2.218 6,948,309 -53,554 0.68% 15,413,497
2017-09-22 2017-09-20 2.198 7,001,863 -19,835 0.68% 15,391,094
2017-09-12 2017-09-08 2.279 7,021,698 +9,917 0.69% 16,001,105
2017-09-08 2017-09-06 2.281 7,011,781 +191,231 0.68% 15,990,399
2017-09-05 2017-09-01 2.260 6,820,550 +107,081 0.68% 15,412,894
2017-09-04 2017-08-31 2.239 6,713,469 +16,400 0.67% 15,031,732
2017-09-01 2017-08-30 2.260 6,697,069 +16,400 0.67% 15,133,855
2017-08-31 2017-08-29 2.239 6,680,669 +6,753 0.67% 14,958,292
2017-08-18 2017-08-16 2.281 6,673,916 -4,824 0.67% 15,219,897
2017-08-11 2017-08-09 2.177 6,678,740 -13,505 0.67% 14,538,584
2017-08-10 2017-08-08 2.218 6,692,245 -149,529 0.67% 14,845,468
2017-08-08 2017-08-04 2.198 6,841,774 -38,588 0.69% 15,035,327
2017-08-07 2017-08-03 2.198 6,880,362 +9,647 0.69% 15,120,127
2017-08-04 2017-08-02 2.198 6,870,715 +48,235 0.69% 15,098,927
2017-08-03 2017-08-01 2.260 6,822,480 -19,294 0.68% 15,417,255
2017-08-02 2017-07-31 2.301 6,841,774 -4,823 0.69% 15,744,540
2017-07-31 2017-07-27 2.363 6,846,597 +27,011 0.69% 16,181,467
2017-07-25 2017-07-21 2.446 6,819,586 -28,941 0.68% 16,683,159
2017-07-20 2017-07-18 2.446 6,848,527 -48,235 0.68% 16,753,960
2017-07-19 2017-07-17 2.426 6,896,762 +6,753 0.69% 16,728,977
2017-07-18 2017-07-14 2.488 6,890,009 -6,753 0.69% 17,141,125
2017-07-17 2017-07-13 2.488 6,896,762 -7,717 0.69% 17,157,925
2017-07-13 2017-07-11 2.384 6,904,479 +4,823 0.69% 16,461,410
2017-07-12 2017-07-10 2.405 6,899,656 -19,294 0.69% 16,592,954
2017-07-10 2017-07-06 2.384 6,918,950 +19,294 0.69% 16,495,911
2017-07-07 2017-07-05 2.384 6,899,656 +3,859 0.69% 16,449,911
2017-07-05 2017-07-03 2.384 6,895,797 +16,400 0.69% 16,440,711
2017-06-30 2017-06-28 2.384 6,879,397 -55,952 0.69% 16,401,611
2017-06-28 2017-06-26 2.384 6,935,349 +7,717 0.69% 16,535,009
2017-06-27 2017-06-23 2.301 6,927,632 +11,576 0.69% 15,942,120
2017-06-21 2017-06-19 2.363 6,916,056 -19,293 0.69% 16,345,629
2017-06-20 2017-06-16 2.322 6,935,349 -9,647 0.69% 16,103,661
2017-06-16 2017-06-14 2.384 6,944,996 -9,647 0.69% 16,558,009
2017-06-12 2017-06-08 2.384 6,954,643 -43,412 0.69% 16,581,009
2017-06-07 2017-06-05 2.467 6,998,055 -50,164 0.69% 17,264,842
2017-06-02 2017-05-31 2.467 7,048,219 -19,294 0.70% 17,388,601
2017-06-01 2017-05-29 2.446 7,067,513 -19,294 0.70% 17,289,678
2017-05-31 2017-05-26 2.384 7,086,807 -57,882 0.70% 16,896,110
2017-05-29 2017-05-25 2.405 7,144,689 +28,941 0.71% 17,182,233
2017-05-22 2017-05-18 250.441 7,115,748 +19,294 0.71% 1,782,074,178
2017-05-19 2017-05-17 248.782 7,096,454 +7,025,489 0.70% 1,765,472,356
2017-05-18 2017-05-16 245.465 70,965 -1,061 0.70% 17,419,440
2017-05-17 2017-05-15 247.953 72,026 -1,254 0.71% 17,859,067
2017-05-15 2017-05-11 254.173 73,280 -482 0.73% 18,625,769
2017-05-12 2017-05-10 255.831 73,762 -965 0.73% 18,870,618
2017-05-11 2017-05-09 259.563 74,727 -193 0.74% 19,396,357
2017-05-09 2017-05-05 249.612 74,920 -579 0.74% 18,700,901
2017-05-08 2017-05-04 259.148 75,499 -521 0.75% 19,565,434
2017-05-05 2017-05-02 261.221 76,020 -1,254 0.74% 19,858,054
2017-05-04 2017-04-28 257.490 77,274 -3,897 0.75% 19,897,260
2017-05-02 2017-04-27 243.807 81,171 -482 0.79% 19,790,032
2017-04-28 2017-04-26 242.148 81,653 -145 0.79% 19,772,122
2017-04-27 2017-04-25 244.636 81,798 -762 0.80% 20,010,732
2017-04-25 2017-04-21 238.416 82,560 -965 0.80% 19,683,658
2017-04-24 2017-04-20 242.977 83,525 -106 0.81% 20,294,688
2017-04-21 2017-04-19 214.782 83,631 -97 0.81% 17,962,440
2017-04-19 2017-04-13 211.465 83,728 -675 0.81% 17,705,540
2017-04-12 2017-04-10 211.465 84,403 -289 0.82% 17,848,279
2017-04-11 2017-04-07 212.505 84,692 +482 0.82% 17,997,479
2017-04-10 2017-04-06 216.747 84,210 +2,080 0.82% 18,252,238
2017-04-07 2017-04-05 217.171 82,130 +1,263 0.81% 17,836,242
2017-04-06 2017-04-03 218.019 80,867 -188 0.80% 17,630,556
2017-04-05 2017-03-31 216.747 81,055 +188 0.80% 17,568,402
2017-04-03 2017-03-30 216.747 80,867 +472 0.80% 17,527,654
2017-03-27 2017-03-23 212.505 80,395 -283 0.80% 17,084,345
2017-03-24 2017-03-22 210.384 80,678 -472 0.80% 16,973,381
2017-03-23 2017-03-21 211.445 81,150 +472 0.80% 17,158,734
2017-03-20 2017-03-16 214.626 80,678 +4,574 0.80% 17,315,586
2017-03-14 2017-03-10 209.748 76,104 -283 0.75% 15,962,663
2017-03-13 2017-03-09 209.960 76,387 +94 0.76% 16,038,222
2017-03-03 2017-03-01 212.505 76,293 +472 0.76% 16,212,649
2017-03-02 2017-02-28 212.929 75,821 +94 0.75% 16,144,507
2017-02-27 2017-02-23 214.202 75,727 -94 0.75% 16,220,853
2017-02-24 2017-02-22 208.900 75,821 +1,414 0.75% 15,838,983
2017-02-23 2017-02-21 216.323 74,407 -188 0.74% 16,095,910
2017-02-21 2017-02-17 220.564 74,595 -283 0.74% 16,452,982
2017-02-20 2017-02-16 220.988 74,878 +94 0.74% 16,547,162
2017-02-17 2017-02-15 222.685 74,784 -472 0.74% 16,653,271
2017-02-14 2017-02-10 224.806 75,256 -943 0.74% 16,917,982
2017-02-09 2017-02-07 223.109 76,199 -943 0.75% 17,000,691
2017-02-08 2017-02-06 222.685 77,142 -1,320 0.76% 17,178,362
2017-02-06 2017-02-02 222.261 78,462 -849 0.78% 17,439,026
2017-02-02 2017-01-27 226.502 79,311 -94 0.78% 17,964,132
2017-01-26 2017-01-24 223.109 79,405 +189 0.78% 17,715,979
2017-01-19 2017-01-17 220.564 79,216 -566 0.78% 17,472,209
2017-01-18 2017-01-16 220.564 79,782 -189 0.79% 17,597,048
2017-01-17 2017-01-13 216.747 79,971 +95 0.79% 17,333,449
2017-01-09 2017-01-05 218.867 79,876 -189 0.78% 17,482,260
2016-12-30 2016-12-28 212.081 80,065 -189 0.79% 16,980,258
2016-12-28 2016-12-22 207.839 80,254 -943 0.79% 16,679,934
2016-12-23 2016-12-21 207.839 81,197 -1,414 0.80% 16,875,926
2016-12-15 2016-12-13 211.657 82,611 -566 0.81% 17,485,175
2016-12-14 2016-12-12 211.445 83,177 -1,132 0.82% 17,587,333
2016-12-13 2016-12-09 212.505 84,309 -283 0.83% 17,916,090
2016-12-12 2016-12-08 212.081 84,592 -1,226 0.83% 17,940,348
2016-12-08 2016-12-06 209.324 85,818 -94 0.84% 17,963,754
2016-12-07 2016-12-05 203.598 85,912 -189 0.84% 17,491,483
2016-11-25 2016-11-23 202.325 86,101 -188 0.85% 17,420,400
2016-11-22 2016-11-18 202.749 86,289 +283 0.85% 17,495,038
2016-11-21 2016-11-17 195.963 86,006 -142 0.84% 16,853,973
2016-11-18 2016-11-16 187.267 86,148 -4 0.85% 16,132,715
2016-11-17 2016-11-15 187.904 86,152 +188 0.85% 16,188,278
2016-11-11 2016-11-09 185.359 85,964 +377 0.84% 15,934,176
2016-11-10 2016-11-08 182.390 85,587 -2,829 0.84% 15,610,177
2016-11-09 2016-11-07 185.995 88,416 +189 0.87% 16,444,930
2016-11-08 2016-11-04 187.055 88,227 -472 0.87% 16,503,333
2016-11-07 2016-11-03 188.328 88,699 -5,658 0.87% 16,704,491
2016-11-02 2016-10-31 192.357 94,357 +189 0.93% 18,150,265
2016-11-01 2016-10-28 191.297 94,168 -249 0.92% 18,014,054
2016-10-31 2016-10-27 190.873 94,417 -1,886 0.93% 18,021,638
2016-10-28 2016-10-26 192.357 96,303 -1,792 0.95% 18,524,593
2016-10-27 2016-10-25 193.418 98,095 -3,018 0.96% 18,973,318
2016-10-18 2016-10-14 195.751 101,113 +95 0.99% 19,792,938
2016-10-14 2016-10-12 195.539 101,018 -189 0.99% 19,752,918
2016-10-13 2016-10-11 198.296 101,207 +94 0.99% 20,068,907
2016-10-12 2016-10-07 201.265 101,113 +189 0.99% 20,350,485
2016-10-11 2016-10-06 201.053 100,924 +94 0.99% 20,291,042
2016-10-07 2016-10-05 197.871 100,830 +94 0.99% 19,951,382
2016-10-04 2016-09-30 193.842 100,736 +189 0.99% 19,526,862
2016-09-29 2016-09-27 194.266 100,547 +94 0.99% 19,532,874
2016-09-28 2016-09-26 193.206 100,453 +472 0.99% 19,408,092
2016-09-27 2016-09-23 194.902 99,981 -1,415 0.98% 19,486,532
2016-09-20 2016-09-15 193.630 101,396 +189 1.00% 19,633,294
2016-09-19 2016-09-14 193.206 101,207 -283 0.99% 19,553,770
2016-09-15 2016-09-13 192.994 101,490 -1,886 1.00% 19,586,923
2016-09-13 2016-09-09 195.539 103,376 -2,923 1.02% 20,213,998
2016-09-09 2016-09-07 198.615 106,299 +1,413 1.04% 21,112,536
2016-09-08 2016-09-06 199.042 104,886 +280 1.04% 20,876,741
2016-09-06 2016-09-02 196.477 104,606 +94 1.04% 20,552,640
2016-09-01 2016-08-30 194.553 104,512 -842 1.03% 20,333,075
2016-08-31 2016-08-29 192.415 105,354 +281 1.04% 20,271,647
2016-08-25 2016-08-23 191.773 105,073 -281 1.04% 20,150,187
2016-08-24 2016-08-22 191.346 105,354 -2,994 1.04% 20,159,027
2016-08-23 2016-08-19 197.973 108,348 -1,777 1.07% 21,450,005
2016-08-22 2016-08-18 201.822 110,125 -748 1.09% 22,225,596
2016-08-19 2016-08-17 199.897 110,873 -281 1.10% 22,163,223
2016-08-18 2016-08-16 199.470 111,154 -2,526 1.10% 22,171,866
2016-08-17 2016-08-15 202.035 113,680 -748 1.13% 22,967,376
2016-08-16 2016-08-12 202.677 114,428 -2,245 1.13% 23,191,890
2016-08-08 2016-08-04 210.587 116,673 -468 1.15% 24,569,827
2016-07-21 2016-07-19 212.939 117,141 +187 1.16% 24,943,866
2016-07-14 2016-07-12 211.656 116,954 +187 1.16% 24,754,022
2016-07-11 2016-07-07 212.725 116,767 -468 1.16% 24,839,263
2016-06-29 2016-06-27 213.366 117,235 -93 1.16% 25,014,011
2016-06-17 2016-06-15 213.366 117,328 -936 1.16% 25,033,854
2016-06-15 2016-06-13 213.794 118,264 -467 1.17% 25,284,133
2016-06-13 2016-06-08 221.918 118,731 -94 1.17% 26,348,566
2016-06-10 2016-06-07 220.635 118,825 -187 1.18% 26,217,002
2016-06-08 2016-06-06 224.911 119,012 -94 1.18% 26,767,142
2016-06-06 2016-06-02 228.332 119,106 +94 1.18% 27,195,710
2016-06-03 2016-06-01 230.470 119,012 +842 1.18% 27,428,687
2016-06-01 2016-05-30 231.325 118,170 -374 1.17% 27,335,688
2016-05-26 2016-05-24 218.070 118,544 -468 1.17% 25,850,875
2016-05-20 2016-05-18 225.339 119,012 -187 1.18% 26,818,030
2016-05-19 2016-05-17 220.635 119,199 +93 1.18% 26,299,520
2016-05-18 2016-05-16 218.070 119,106 +187 1.18% 25,973,431
2016-05-17 2016-05-13 214.649 118,919 -93 1.18% 25,525,865
2016-05-16 2016-05-12 224.056 119,012 +468 1.18% 26,665,366
2016-05-13 2016-05-11 224.056 118,544 -2,620 1.17% 26,560,507
2016-05-12 2016-05-10 235.173 121,164 -2,619 1.20% 28,494,549
2016-05-11 2016-05-09 219.780 123,783 -468 1.22% 27,205,056
2016-05-09 2016-05-05 212.939 124,251 -93 1.23% 26,457,861
2016-05-06 2016-05-04 214.222 124,344 +93 1.23% 26,637,169
2016-05-05 2016-05-03 213.366 124,251 -1,520 1.23% 26,510,990
2016-04-26 2016-04-22 200.753 125,771 -1,123 1.24% 25,248,851
2016-04-25 2016-04-21 200.753 126,894 -187 1.26% 25,474,296
2016-04-11 2016-04-07 193.623 127,081 +2,350 1.26% 24,605,791
2016-04-07 2016-04-05 193.842 124,731 -366 1.26% 24,178,066
2016-03-29 2016-03-23 202.593 125,097 -457 1.27% 25,343,776
2016-03-23 2016-03-21 206.750 125,554 -183 1.27% 25,958,273
2016-03-18 2016-03-16 205.656 125,737 -914 1.27% 25,858,563
2016-03-17 2016-03-15 205.218 126,651 -914 1.28% 25,991,114
2016-03-16 2016-03-14 204.562 127,565 -823 1.29% 26,094,956
2016-03-15 2016-03-11 203.031 128,388 +640 1.30% 26,066,687
2016-03-14 2016-03-10 200.843 127,748 -548 1.29% 25,657,257
2016-03-07 2016-03-03 198.217 128,296 -275 1.30% 25,430,491
2016-03-04 2016-03-02 198.436 128,571 -914 1.30% 25,513,130
2016-03-03 2016-03-01 197.123 129,485 -183 1.31% 25,524,526
2016-02-29 2016-02-25 196.030 129,668 -365 1.31% 25,418,754
2016-02-24 2016-02-22 188.810 130,033 -28 1.32% 24,551,487
2016-02-05 2016-02-03 183.996 130,061 +183 1.32% 23,930,761
2016-02-02 2016-01-29 187.497 129,878 -823 1.31% 24,351,731
2016-02-01 2016-01-28 187.059 130,701 -6,856 1.30% 24,448,851
2016-01-26 2016-01-22 190.341 137,557 -640 1.37% 26,182,757
2016-01-25 2016-01-21 185.965 138,197 -15,449 1.37% 25,699,873
2016-01-22 2016-01-20 187.059 153,646 -1,782 1.53% 28,740,929
2016-01-21 2016-01-19 190.560 155,428 -1,372 1.55% 29,618,349
2016-01-20 2016-01-18 191.216 156,800 -3,519 1.56% 29,982,713
2016-01-18 2016-01-14 192.529 160,319 +183 1.59% 30,866,053
2016-01-08 2016-01-06 197.123 160,136 -92 1.59% 31,566,556
2015-12-30 2015-12-28 194.717 160,228 -45 1.59% 31,199,084
2015-12-28 2015-12-22 192.748 160,273 -92 1.59% 30,892,262
2015-12-21 2015-12-17 189.247 160,365 -91 1.59% 30,348,633
2015-12-17 2015-12-15 189.028 160,456 -92 1.59% 30,330,749
2015-12-09 2015-12-07 193.623 160,548 +457 1.59% 31,085,768
2015-11-27 2015-11-25 194.060 160,091 +92 1.58% 31,067,333
2015-11-26 2015-11-24 194.717 159,999 -274 1.58% 31,154,494
2015-11-25 2015-11-23 198.217 160,273 -183 1.58% 31,768,887
2015-11-23 2015-11-19 194.060 160,456 -274 1.58% 31,138,165
2015-11-13 2015-11-11 196.030 160,730 +457 1.58% 31,507,822
2015-11-09 2015-11-05 194.060 160,273 +640 1.58% 31,102,652
2015-11-04 2015-11-02 192.748 159,633 +91 1.57% 30,768,903
2015-10-30 2015-10-28 193.623 159,542 -366 1.57% 30,890,983
2015-10-29 2015-10-27 195.373 159,908 -914 1.57% 31,241,731
2015-10-27 2015-10-23 192.529 160,822 -91 1.58% 30,962,895
2015-09-17 2015-09-15 175.026 160,913 +457 1.56% 28,164,014
2015-09-16 2015-09-14 176.777 160,456 +91 1.56% 28,364,867
2015-09-11 2015-09-09 183.726 160,365 +1,483 1.56% 29,463,295
2015-09-07 2015-09-02 174.893 158,882 +91 1.56% 27,787,424
2015-09-01 2015-08-28 189.468 158,791 +181 1.55% 30,085,801
2015-08-31 2015-08-27 187.039 158,610 -2,898 1.55% 29,666,231
2015-08-27 2015-08-25 180.414 161,508 -3,895 1.58% 29,138,319
2015-08-26 2015-08-24 182.181 165,403 +181 1.62% 30,133,233
2015-08-25 2015-08-21 194.989 165,222 -438 1.62% 32,216,398
2015-08-17 2015-08-13 203.601 165,660 -272 1.62% 33,728,497
2015-08-13 2015-08-11 204.484 165,932 -208 1.62% 33,930,444
2015-08-12 2015-08-10 203.822 166,140 +453 1.63% 33,862,913
2015-08-11 2015-08-07 205.809 165,687 +2,101 1.62% 34,099,872
2015-08-10 2015-08-06 207.576 163,586 +1,359 1.60% 33,956,459
2015-07-31 2015-07-29 195.872 162,227 +543 1.59% 31,775,703
2015-07-30 2015-07-28 196.093 161,684 +91 1.58% 31,705,048
2015-07-29 2015-07-27 196.093 161,593 +271 1.58% 31,687,204
2015-07-27 2015-07-23 203.380 161,322 -181 1.58% 32,809,653
2015-07-24 2015-07-22 202.717 161,503 -2,898 1.58% 32,739,473
2015-07-16 2015-07-14 197.197 164,401 -136 1.60% 32,419,351
2015-07-15 2015-07-13 196.313 164,537 -724 1.60% 32,300,834
2015-07-13 2015-07-09 183.285 165,261 -634 1.60% 30,289,833
2015-07-10 2015-07-08 172.244 165,895 +181 1.61% 28,574,346
2015-07-08 2015-07-06 187.701 165,714 +453 1.61% 31,104,737
2015-07-03 2015-06-30 208.459 165,261 +181 1.60% 34,450,123
2015-07-02 2015-06-29 210.888 165,080 -997 1.60% 34,813,384
2015-06-30 2015-06-26 214.642 166,077 -99 1.61% 35,647,096
2015-06-26 2015-06-24 211.550 166,176 +453 1.61% 35,154,604
2015-06-24 2015-06-22 213.096 165,723 -91 1.61% 35,314,943
2015-06-23 2015-06-19 211.550 165,814 -45 1.61% 35,078,023
2015-06-22 2015-06-18 205.367 165,859 -815 1.61% 34,062,020
2015-06-19 2015-06-17 202.497 166,674 -1,268 1.62% 33,750,919
2015-06-17 2015-06-15 204.263 167,942 +453 1.63% 34,304,371
2015-06-16 2015-06-12 204.263 167,489 +452 1.63% 34,211,840
2015-06-11 2015-06-09 200.730 167,037 -452 1.62% 33,529,337
2015-06-10 2015-06-08 206.913 167,489 +90 1.63% 34,655,669
2015-06-09 2015-06-05 213.317 167,399 -724 1.63% 35,709,058
2015-06-08 2015-06-04 215.084 168,123 +1,811 1.63% 36,160,505
2015-06-05 2015-06-03 216.850 166,312 -217 1.62% 36,064,796
2015-06-04 2015-06-02 216.409 166,529 -453 1.62% 36,038,305
2015-06-02 2015-05-29 213.538 166,982 -272 1.62% 35,656,978
2015-05-27 2015-05-22 213.538 167,254 -543 1.62% 35,715,061
2015-05-26 2015-05-21 214.200 167,797 +271 1.63% 35,942,173
2015-05-20 2015-05-18 214.200 167,526 -181 1.63% 35,884,125
2015-05-19 2015-05-15 215.525 167,707 -272 1.63% 36,145,098
2015-05-18 2015-05-14 214.200 167,979 -181 1.63% 35,981,158
2015-05-15 2015-05-13 210.005 168,160 +363 1.63% 35,314,383
2015-05-14 2015-05-12 210.005 167,797 +2,988 1.63% 35,238,151
2015-05-11 2015-05-07 200.730 164,809 -181 1.60% 33,082,111
2015-05-07 2015-05-05 200.730 164,990 +906 1.60% 33,118,443
2015-05-06 2015-05-04 204.705 164,084 +272 1.59% 33,588,791
2015-05-05 2015-04-30 202.938 163,812 -544 1.59% 33,243,721
2015-05-04 2015-04-29 197.859 164,356 -2,536 1.60% 32,519,359
2015-04-30 2015-04-28 194.326 166,892 -45 1.62% 32,431,467
2015-04-29 2015-04-27 192.339 166,937 -453 1.62% 32,108,437
2015-04-23 2015-04-21 190.572 167,390 -815 1.62% 31,899,855
2015-04-22 2015-04-20 189.689 168,205 -453 1.63% 31,906,596
2015-04-21 2015-04-17 192.559 168,658 -36 1.63% 32,476,696
2015-04-20 2015-04-16 190.130 168,694 -4,166 1.63% 32,073,857
2015-04-17 2015-04-15 191.235 172,860 +453 1.67% 33,056,800
2015-04-16 2015-04-14 202.139 172,407 -435 1.67% 34,850,151
2015-04-15 2015-04-13 203.050 172,842 +4,305 1.67% 35,095,637
2015-04-14 2015-04-10 196.214 168,537 +3,572 1.68% 33,069,266
2015-04-13 2015-04-09 194.163 164,965 -1,141 1.65% 32,030,045
2015-04-10 2015-04-08 190.744 166,106 +1,756 1.66% 31,683,775
2015-04-09 2015-04-02 190.516 164,350 +263 1.64% 31,311,374
2015-04-08 2015-04-01 188.693 164,087 -88 1.64% 30,962,118
2015-04-02 2015-03-31 180.261 164,175 -877 1.64% 29,594,408
2015-04-01 2015-03-30 179.806 165,052 -615 1.65% 29,677,269
2015-03-31 2015-03-27 180.261 165,667 -1,404 1.66% 29,863,358
2015-03-30 2015-03-26 179.806 167,071 +439 1.67% 30,040,297
2015-03-27 2015-03-25 182.768 166,632 -176 1.67% 30,455,022
2015-03-26 2015-03-24 177.755 166,808 -438 1.67% 29,650,882
2015-03-25 2015-03-23 178.438 167,246 +263 1.67% 29,843,080
2015-03-09 2015-03-05 184.591 166,983 -615 1.67% 30,823,604
2015-03-04 2015-03-02 184.591 167,598 -614 1.68% 30,937,128
2015-03-03 2015-02-27 190.289 168,212 +878 1.68% 32,008,815
2015-02-24 2015-02-18 179.806 167,334 -439 1.67% 30,087,586
2015-02-23 2015-02-16 179.806 167,773 -263 1.68% 30,166,520
2015-02-13 2015-02-11 177.755 168,036 -264 1.68% 29,869,165
2015-02-11 2015-02-09 177.755 168,300 -438 1.68% 29,916,092
2015-02-10 2015-02-06 179.122 168,738 -351 1.69% 30,224,671
2015-02-04 2015-02-02 176.615 169,089 -176 1.69% 29,863,672
2015-01-13 2015-01-09 181.401 169,265 -176 1.69% 30,704,807
2015-01-08 2015-01-06 165.221 169,441 +176 1.69% 27,995,141
2015-01-07 2015-01-05 166.360 169,265 +88 1.69% 28,158,931
2015-01-06 2015-01-02 162.030 169,177 -351 1.69% 27,411,769
2015-01-05 2014-12-31 160.891 169,528 -264 1.69% 27,275,473
2014-12-29 2014-12-22 161.119 169,792 +88 1.70% 27,356,642
2014-12-23 2014-12-19 164.765 169,704 -88 1.69% 27,961,246
2014-12-22 2014-12-18 165.904 169,792 +88 1.70% 28,169,215
2014-12-19 2014-12-17 168.867 169,704 -1,053 1.69% 28,657,377
2014-12-12 2014-12-10 171.146 170,757 +176 1.71% 29,224,332
2014-12-11 2014-12-09 175.476 170,581 -88 1.70% 29,932,812
2014-12-10 2014-12-08 177.527 170,669 -527 1.70% 30,298,299
2014-12-08 2014-12-04 176.159 171,196 +176 1.71% 30,157,772
2014-12-04 2014-12-02 185.503 171,020 -439 1.71% 31,724,695
2014-12-03 2014-12-01 185.959 171,459 -702 1.71% 31,884,278
2014-12-02 2014-11-28 187.554 172,161 +175 1.72% 32,289,458
2014-11-27 2014-11-25 188.010 171,986 -1,755 1.71% 32,335,024
2014-11-25 2014-11-21 186.870 173,741 -175 1.73% 32,467,011
2014-11-24 2014-11-20 187.782 173,916 -615 1.73% 32,658,249
2014-11-19 2014-11-17 188.465 174,531 -175 1.74% 32,893,056
2014-11-13 2014-11-11 188.921 174,706 -44 1.74% 33,005,666
2014-11-12 2014-11-10 186.870 174,750 -88 1.74% 32,655,563
2014-11-11 2014-11-07 184.819 174,838 +263 1.74% 32,313,413
2014-10-31 2014-10-29 186.187 174,575 -438 1.74% 32,503,509
2014-10-30 2014-10-28 186.187 175,013 -878 1.74% 32,585,059
2014-10-28 2014-10-24 188.693 175,891 -351 1.75% 33,189,453
2014-10-27 2014-10-23 181.857 176,242 +175 1.76% 32,050,769
2014-10-24 2014-10-22 182.084 176,067 -877 1.75% 32,059,068
2014-10-23 2014-10-21 169.095 176,944 +439 1.76% 29,920,296
2014-10-20 2014-10-16 168.867 176,505 -88 1.76% 29,805,840
2014-10-16 2014-10-14 169.095 176,593 -88 1.76% 29,860,944
2014-10-10 2014-10-08 174.792 176,681 -263 1.76% 30,882,422
2014-10-08 2014-10-06 177.982 176,944 +720 1.76% 31,492,926
2014-10-07 2014-10-03 171.829 176,224 +2,194 1.76% 30,280,465
2014-10-06 2014-09-30 167.499 174,030 +3,071 1.73% 29,149,936
2014-10-03 2014-09-29 176.387 170,959 +1,176 1.70% 30,154,982
2014-09-30 2014-09-26 184.363 169,783 -526 1.69% 31,301,768
2014-09-23 2014-09-19 187.098 170,309 -2,212 1.70% 31,864,485
2014-09-22 2014-09-18 187.684 172,521 +527 1.72% 32,379,371
2014-09-19 2014-09-17 191.594 171,994 +1,667 1.71% 32,952,971
2014-09-18 2014-09-16 190.674 170,327 +261 1.71% 32,476,880
2014-09-17 2014-09-15 194.584 170,066 +174 1.71% 33,092,086
2014-09-16 2014-09-12 193.894 169,892 -348 1.71% 32,941,000
2014-09-15 2014-09-11 192.054 170,240 +870 1.71% 32,695,228
2014-09-12 2014-09-10 191.824 169,370 +2,522 1.70% 32,489,185
2014-09-11 2014-09-08 195.274 166,848 +434 1.68% 32,581,042
2014-09-10 2014-09-05 195.274 166,414 +3,392 1.67% 32,496,293
2014-09-08 2014-09-04 192.744 163,022 +956 1.64% 31,421,471
2014-09-05 2014-09-03 195.964 162,066 +12,261 1.63% 31,759,071
2014-09-04 2014-09-02 204.704 149,805 +174 1.51% 30,665,680
2014-09-03 2014-09-01 206.774 149,631 +1,913 1.50% 30,939,803
2014-09-02 2014-08-29 210.914 147,718 -261 1.48% 31,155,809
2014-09-01 2014-08-28 209.764 147,979 +87 1.49% 31,040,678
2014-08-28 2014-08-26 208.614 147,892 -174 1.49% 30,852,350
2014-08-25 2014-08-21 213.904 148,066 +87 1.49% 31,671,933
2014-08-21 2014-08-19 210.914 147,979 -261 1.49% 31,210,858
2014-08-19 2014-08-15 214.134 148,240 +174 1.49% 31,743,248
2014-08-13 2014-08-11 214.594 148,066 +1,391 1.49% 31,774,101
2014-08-11 2014-08-07 220.804 146,675 +174 1.47% 32,386,470
2014-08-08 2014-08-06 224.254 146,501 -696 1.47% 32,853,488
2014-08-07 2014-08-05 225.404 147,197 -174 1.48% 33,178,849
2014-08-06 2014-08-04 224.944 147,371 +609 1.48% 33,150,277
2014-08-05 2014-08-01 224.944 146,762 -435 1.48% 33,013,286
2014-08-04 2014-07-31 224.944 147,197 -260 1.48% 33,111,137
2014-07-30 2014-07-28 222.414 147,457 +521 1.48% 32,796,549
2014-07-28 2014-07-24 221.954 146,936 -174 1.48% 32,613,079
2014-07-25 2014-07-23 222.874 147,110 +261 1.48% 32,787,043
2014-07-23 2014-07-21 217.354 146,849 +87 1.48% 31,918,251
2014-07-22 2014-07-18 219.654 146,762 +87 1.48% 32,236,900
2014-07-21 2014-07-17 220.344 146,675 +435 1.47% 32,318,998
2014-07-18 2014-07-16 219.884 146,240 +696 1.47% 32,155,876
2014-07-16 2014-07-14 215.054 145,544 +173 1.46% 31,299,846
2014-07-07 2014-07-03 222.184 145,371 -269 1.46% 32,299,157
2014-07-03 2014-06-30 224.714 145,640 -87 1.46% 32,727,401
2014-06-24 2014-06-20 224.254 145,727 +87 1.46% 32,679,915
2014-06-19 2014-06-17 224.484 145,640 +87 1.46% 32,693,903
2014-06-12 2014-06-10 235.065 145,553 -174 1.46% 34,214,353
2014-06-11 2014-06-09 233.685 145,727 -87 1.46% 34,054,147
2014-06-05 2014-06-03 226.324 145,814 -348 1.47% 33,001,266
2014-06-04 2014-05-30 224.024 146,162 -43 1.47% 32,743,848
2014-06-03 2014-05-29 224.254 146,205 -200 1.47% 32,787,109
2014-05-30 2014-05-28 223.104 146,405 -696 1.47% 32,663,590
2014-05-29 2014-05-27 226.784 147,101 -261 1.48% 33,360,213
2014-05-26 2014-05-22 226.554 147,362 -609 1.48% 33,385,510
2014-05-22 2014-05-20 242.678 147,971 -347 1.49% 35,909,360
2014-05-21 2014-05-19 243.160 148,318 +6,621 1.49% 36,064,985
2014-05-16 2014-05-14 241.234 141,697 +166 1.49% 34,182,113
2014-05-14 2014-05-12 236.660 141,531 +83 1.49% 33,494,663
2014-05-12 2014-05-08 232.085 141,448 +166 1.49% 32,827,996
2014-05-09 2014-05-07 233.530 141,282 +1,496 1.49% 32,993,553
2014-05-07 2014-05-02 247.975 139,786 +1,080 1.47% 34,663,421
2014-05-05 2014-04-30 251.827 138,706 +581 1.46% 34,929,909
2014-05-02 2014-04-29 248.456 138,125 +1,163 1.45% 34,318,043
2014-04-30 2014-04-28 254.234 136,962 -183 1.44% 34,820,462
2014-04-22 2014-04-16 256.642 137,145 +83 1.43% 35,197,167
2014-04-17 2014-04-15 256.160 137,062 -415 1.43% 35,109,870
2014-04-16 2014-04-14 261.939 137,477 -332 1.43% 36,010,526
2014-04-15 2014-04-11 269.161 137,809 -166 1.44% 37,092,825
2014-04-14 2014-04-10 269.643 137,975 +581 1.44% 37,203,941
2014-04-11 2014-04-09 271.087 137,394 +83 1.43% 37,245,746
2014-04-10 2014-04-08 273.013 137,311 +1,246 1.43% 37,487,710
2014-04-08 2014-04-04 270.124 136,065 -415 1.42% 36,754,440
2014-04-07 2014-04-03 271.087 136,480 -1,080 1.42% 36,997,973
2014-04-04 2014-04-02 266.754 137,560 +1,745 1.43% 36,694,625
2014-03-31 2014-03-27 253.753 135,815 +456 1.42% 34,463,460
2014-03-28 2014-03-26 246.530 135,359 -83 1.41% 33,370,108
2014-03-27 2014-03-25 252.790 135,442 -415 1.41% 34,238,378
2014-03-26 2014-03-24 258.568 135,857 +83 1.42% 35,128,275
2014-03-24 2014-03-20 258.087 135,774 +83 1.42% 35,041,438
2014-03-21 2014-03-19 256.642 135,691 +249 1.41% 34,824,009
2014-03-19 2014-03-17 258.568 135,442 -166 1.41% 35,020,969
2014-03-18 2014-03-14 262.420 135,608 +416 1.41% 35,586,259
2014-03-14 2014-03-12 269.643 135,192 -250 1.41% 36,453,526
2014-03-13 2014-03-11 274.939 135,442 -83 1.41% 37,238,312
2014-03-07 2014-03-05 281.680 135,525 -166 1.41% 38,174,715
2014-03-06 2014-03-04 280.717 135,691 -997 1.41% 38,090,802
2014-03-05 2014-03-03 281.199 136,688 -415 1.42% 38,436,493
2014-03-04 2014-02-28 280.236 137,103 -83 1.43% 38,421,159
2014-03-03 2014-02-27 282.643 137,186 -1,329 1.43% 38,774,697
2014-02-28 2014-02-26 275.902 138,515 -665 1.44% 38,216,591
2014-02-27 2014-02-25 275.902 139,180 -2,085 1.45% 38,400,066
2014-02-26 2014-02-24 269.643 141,265 -540 1.47% 38,091,065
2014-02-25 2014-02-21 266.754 141,805 +665 1.48% 37,826,994
2014-02-21 2014-02-19 262.420 141,140 -83 1.47% 37,037,966
2014-02-18 2014-02-14 269.643 141,223 -100 1.47% 38,079,740
2014-02-17 2014-02-13 269.161 141,323 -83 1.47% 38,038,657
2014-02-14 2014-02-12 271.087 141,406 -831 1.47% 38,333,348
2014-02-11 2014-02-07 257.124 142,237 -415 1.48% 36,572,476
2014-02-06 2014-02-04 255.679 142,652 -499 1.49% 36,473,119
2014-02-05 2014-01-30 257.605 143,151 -83 1.49% 36,876,414
2014-01-29 2014-01-27 252.790 143,234 +399 1.49% 36,208,117
2014-01-28 2014-01-24 255.197 142,835 +415 1.49% 36,451,133
2014-01-27 2014-01-23 260.976 142,420 -83 1.48% 37,168,136
2014-01-24 2014-01-22 250.382 142,503 +162 1.48% 35,680,248
2014-01-23 2014-01-21 250.864 142,341 -1,827 1.48% 35,708,224
2014-01-22 2014-01-20 257.124 144,168 +1,661 1.50% 37,068,981
2014-01-21 2014-01-17 256.160 142,507 +1,662 1.48% 36,504,663
2014-01-20 2014-01-16 245.567 140,845 -5,359 1.46% 34,586,939
2014-01-17 2014-01-15 287.940 146,204 +1,745 1.52% 42,097,951
2014-01-16 2014-01-14 276.865 144,459 +997 1.50% 39,995,669
2014-01-15 2014-01-13 259.050 143,462 -166 1.49% 37,163,762
2014-01-13 2014-01-09 251.827 143,628 -2,202 1.49% 36,169,401
2014-01-10 2014-01-08 254.234 145,830 +83 1.51% 37,075,013
2014-01-09 2014-01-07 247.975 145,747 +17 1.51% 36,141,600
2014-01-08 2014-01-06 254.234 145,730 -1,246 1.51% 37,049,590
2014-01-06 2014-01-02 252.790 146,976 +83 1.53% 37,154,057
2014-01-03 2013-12-31 247.975 146,893 +2,243 1.52% 36,425,779
2014-01-02 2013-12-27 247.975 144,650 -1,579 1.50% 35,869,571
2013-12-30 2013-12-24 250.864 146,229 +366 1.52% 36,683,583
2013-12-27 2013-12-20 246.049 145,863 +415 1.51% 35,889,430
2013-12-23 2013-12-19 251.827 145,448 +748 1.51% 36,627,726
2013-12-20 2013-12-18 247.975 144,700 +415 1.50% 35,881,970
2013-12-19 2013-12-17 246.049 144,285 +3,631 1.49% 35,501,165
2013-12-18 2013-12-16 244.123 140,654 +166 1.45% 34,336,859
2013-12-17 2013-12-13 243.160 140,488 +2,243 1.45% 34,161,043
2013-12-16 2013-12-12 238.104 138,245 -5,741 1.43% 32,916,697
2013-12-13 2013-12-11 246.530 143,986 -1,080 1.49% 35,496,926
2013-12-12 2013-12-10 253.271 145,066 -415 1.50% 36,741,078
2013-12-11 2013-12-09 256.642 145,481 -457 1.50% 37,336,535
2013-12-09 2013-12-05 260.013 145,938 -565 1.51% 37,945,709
2013-12-06 2013-12-04 260.013 146,503 +83 1.51% 38,092,616
2013-12-05 2013-12-03 261.457 146,420 +250 1.51% 38,282,541
2013-12-04 2013-12-02 260.013 146,170 -416 1.51% 38,006,032
2013-12-03 2013-11-29 260.494 146,586 -166 1.52% 38,184,779
2013-12-02 2013-11-28 261.939 146,752 -1,038 1.52% 38,440,006
2013-11-29 2013-11-27 262.420 147,790 -250 1.53% 38,783,060
2013-11-27 2013-11-25 264.346 148,040 -166 1.53% 39,133,793
2013-11-26 2013-11-22 264.346 148,206 -1,993 1.53% 39,177,674
2013-11-25 2013-11-21 261.939 150,199 -2,077 1.55% 39,342,908
2013-11-22 2013-11-20 267.235 152,276 -67 1.57% 40,693,492
2013-11-21 2013-11-19 267.717 152,343 -332 1.57% 40,784,751
2013-11-19 2013-11-15 267.235 152,675 +1,744 1.58% 40,800,119
2013-11-18 2013-11-14 268.680 150,931 +216 1.56% 40,552,083
2013-11-15 2013-11-13 256.160 150,715 -357 1.56% 38,607,229
2013-11-14 2013-11-12 256.160 151,072 +499 1.56% 38,698,678
2013-11-13 2013-11-11 253.753 150,573 -333 1.56% 38,208,346
2013-11-12 2013-11-08 257.124 150,906 -465 1.56% 38,801,479
2013-11-11 2013-11-07 259.531 151,371 +249 1.56% 39,285,471
2013-11-08 2013-11-06 264.346 151,122 +1,305 1.56% 39,948,507
2013-11-07 2013-11-05 260.013 149,817 +3,090 1.55% 38,954,297
2013-11-06 2013-11-04 258.568 146,727 +6,812 1.52% 37,938,909
2013-11-05 2013-11-01 251.827 139,915 -415 1.45% 35,234,368
2013-11-04 2013-10-31 234.734 140,330 +872 1.45% 32,940,157
2013-11-01 2013-10-30 228.715 139,458 -416 1.44% 31,896,098
2013-10-30 2013-10-28 229.437 139,874 +914 1.45% 32,092,269
2013-10-29 2013-10-25 225.103 138,960 +83 1.44% 31,280,374
2013-10-24 2013-10-22 227.992 138,877 +1,828 1.43% 31,662,910
2013-10-23 2013-10-21 226.548 137,049 +4,154 1.42% 31,048,171
2013-10-22 2013-10-18 226.066 132,895 -457 1.37% 30,043,101
2013-10-21 2013-10-17 225.826 133,352 +1,163 1.38% 30,114,308
2013-10-18 2013-10-16 220.529 132,189 +830 1.37% 29,151,527
2013-10-17 2013-10-15 222.696 131,359 -166 1.35% 29,253,113
2013-10-16 2013-10-11 221.492 131,525 +3,282 1.36% 29,131,756
2013-10-15 2013-10-10 219.566 128,243 +830 1.32% 28,157,820
2013-10-11 2013-10-09 218.844 127,413 +831 1.31% 27,883,555
2013-10-10 2013-10-08 220.770 126,582 +291 1.30% 27,945,495
2013-10-09 2013-10-07 219.807 126,291 +9,512 1.30% 27,759,632
2013-10-08 2013-10-04 214.992 116,779 +5,732 1.20% 25,106,532
2013-10-07 2013-10-03 208.492 111,047 -321 1.14% 23,152,359
2013-10-02 2013-09-27 206.566 111,368 -83 1.15% 23,004,788
2013-09-26 2013-09-24 204.639 111,451 -41 1.15% 22,807,276
2013-09-25 2013-09-23 205.121 111,492 -1,662 1.15% 22,869,350
2013-09-18 2013-09-16 204.639 113,154 -2,908 1.17% 23,155,777
2013-09-17 2013-09-13 204.880 116,062 -2,076 1.20% 23,778,811
2013-09-13 2013-09-11 204.875 118,138 +773 1.22% 24,203,473
2013-09-12 2013-09-10 208.749 117,365 +743 1.22% 24,499,859
2013-09-11 2013-09-09 213.108 116,622 -1,486 1.21% 24,853,117
2013-09-10 2013-09-06 203.906 118,108 -355 1.22% 24,082,919
2013-09-09 2013-09-05 203.906 118,463 -42 1.23% 24,155,305
2013-09-06 2013-09-04 203.422 118,505 -198 1.22% 24,106,473
2013-09-05 2013-09-03 203.422 118,703 -165 1.22% 24,146,750
2013-09-04 2013-09-02 201.969 118,868 +1,074 1.23% 24,007,598
2013-09-02 2013-08-29 192.524 117,794 -83 1.21% 22,678,170
2013-08-30 2013-08-28 196.883 117,877 -330 1.22% 23,207,979
2013-08-29 2013-08-27 198.094 118,207 -826 1.22% 23,416,081
2013-08-28 2013-08-26 199.305 119,033 -1,652 1.23% 23,723,837
2013-08-27 2013-08-23 199.063 120,685 -2,890 1.24% 24,023,862
2013-08-23 2013-08-21 195.188 123,575 -950 1.27% 24,120,337
2013-08-22 2013-08-20 195.188 124,525 +82 1.28% 24,305,766
2013-08-21 2013-08-19 197.610 124,443 -743 1.28% 24,591,122
2013-08-20 2013-08-16 198.578 125,186 -82 1.29% 24,859,210
2013-08-19 2013-08-15 200.516 125,268 -248 1.29% 25,118,181
2013-08-15 2013-08-12 205.843 125,516 +152 1.29% 25,836,622
2013-08-13 2013-08-09 205.601 125,364 -1,123 1.29% 25,774,974
2013-08-12 2013-08-08 202.211 126,487 -1,735 1.30% 25,577,028
2013-08-09 2013-08-07 203.422 128,222 -872 1.32% 26,083,120
2013-08-08 2013-08-06 198.820 129,094 +413 1.33% 25,666,516
2013-08-06 2013-08-02 195.672 128,681 -223 1.33% 25,179,291
2013-08-05 2013-08-01 198.578 128,904 -1,197 1.33% 25,597,524
2013-08-01 2013-07-30 192.766 130,101 -826 1.34% 25,079,069
2013-07-31 2013-07-29 194.461 130,927 -504 1.35% 25,460,239
2013-07-30 2013-07-26 190.829 131,431 -330 1.35% 25,080,821
2013-07-29 2013-07-25 191.555 131,761 +82 1.36% 25,239,519
2013-07-26 2013-07-24 193.250 131,679 -1,239 1.36% 25,447,031
2013-07-25 2013-07-23 193.493 132,918 -82 1.37% 25,718,657
2013-07-22 2013-07-18 181.384 133,000 -42 1.37% 24,124,103
2013-07-18 2013-07-16 184.532 133,042 +166 1.37% 24,550,563
2013-07-17 2013-07-15 185.501 132,876 -909 1.37% 24,648,644
2013-07-15 2013-07-11 183.079 133,785 +331 1.38% 24,493,279
2013-07-12 2013-07-10 185.743 133,454 +660 1.38% 24,788,182
2013-07-11 2013-07-09 186.470 132,794 +215 1.37% 24,762,067
2013-07-10 2013-07-08 187.196 132,579 +248 1.37% 24,818,295
2013-07-09 2013-07-05 190.829 132,331 +247 1.36% 25,252,567
2013-07-08 2013-07-04 192.040 132,084 -1,569 1.36% 25,365,365
2013-07-03 2013-06-28 186.712 133,653 +207 1.38% 24,954,611
2013-07-02 2013-06-27 181.626 133,446 -42 1.37% 24,237,317
2013-06-28 2013-06-26 177.994 133,488 +4,378 1.37% 23,760,046
2013-06-27 2013-06-25 173.393 129,110 -826 1.33% 22,386,728
2013-06-26 2013-06-24 170.729 129,936 -991 1.34% 22,183,819
2013-06-25 2013-06-21 185.743 130,927 -166 1.35% 24,318,808
2013-06-21 2013-06-19 189.376 131,093 -5,450 1.35% 24,825,841
2013-06-20 2013-06-18 191.797 136,543 +413 1.41% 26,188,603
2013-06-19 2013-06-17 188.891 136,130 -826 1.40% 25,713,794
2013-06-18 2013-06-14 188.407 136,956 +82 1.41% 25,803,485
2013-06-17 2013-06-13 185.259 136,874 -95 1.41% 25,357,131
2013-06-14 2013-06-11 187.438 136,969 -1,321 1.41% 25,673,256
2013-06-13 2013-06-10 192.766 138,290 +2,023 1.42% 26,657,631
2013-06-11 2013-06-07 191.071 136,267 +1,735 1.40% 26,036,668
2013-06-10 2013-06-06 203.422 134,532 -1,190 1.38% 27,366,710
2013-06-07 2013-06-05 190.102 135,722 -1,858 1.40% 25,801,064
2013-06-06 2013-06-04 179.689 137,580 -3,064 1.42% 24,721,620
2013-06-04 2013-05-31 158.863 140,644 +661 1.45% 22,343,066
2013-06-03 2013-05-30 159.347 139,983 +2,973 1.44% 22,305,856
2013-05-28 2013-05-24 155.472 137,010 +248 1.41% 21,301,246
2013-05-27 2013-05-23 154.988 136,762 -248 1.41% 21,196,450
2013-05-24 2013-05-22 156.199 137,010 -91 1.41% 21,400,784
2013-05-22 2013-05-20 157.410 137,101 +413 1.41% 21,581,006
2013-05-21 2013-05-16 157.410 136,688 +165 1.41% 21,515,996
2013-05-16 2013-05-14 155.472 136,523 +413 1.41% 21,225,531
2013-05-15 2013-05-13 155.957 136,110 +826 1.40% 21,227,244
2013-05-14 2013-05-10 155.714 135,284 +372 1.39% 21,065,662
2013-05-10 2013-05-08 157.410 134,912 +165 1.39% 21,236,437
2013-05-08 2013-05-06 156.925 134,747 -248 1.38% 21,145,201
2013-05-07 2013-05-03 157.410 134,995 -41 1.39% 21,249,502
2013-05-06 2013-05-02 156.199 135,036 -83 1.39% 21,092,448
2013-05-02 2013-04-29 155.472 135,119 -247 1.39% 21,007,248
2013-04-26 2013-04-24 159.831 135,366 -496 1.39% 21,635,715
2013-04-25 2013-04-23 152.082 135,862 -248 1.39% 20,662,143
2013-04-19 2013-04-17 148.934 136,110 +83 1.40% 20,271,359
2013-04-18 2013-04-16 150.387 136,027 -1,404 1.40% 20,456,646
2013-04-17 2013-04-15 149.670 137,431 -2,065 1.41% 20,569,313
2013-04-16 2013-04-12 154.309 139,496 +1,138 1.43% 21,525,510
2013-04-11 2013-04-09 153.821 138,358 -573 1.43% 21,282,343
2013-04-10 2013-04-08 153.821 138,931 -82 1.43% 21,370,482
2013-04-08 2013-04-03 163.343 139,013 -2,540 1.44% 22,706,811
2013-04-05 2013-04-02 160.657 141,553 -2,785 1.46% 22,741,525
2013-04-02 2013-03-27 172.133 144,338 +1,270 1.49% 24,845,309
2013-03-26 2013-03-22 169.447 143,068 +328 1.48% 24,242,454
2013-03-22 2013-03-20 169.447 142,740 +1,638 1.47% 24,186,876
2013-03-21 2013-03-19 167.982 141,102 +410 1.46% 23,702,612
2013-03-20 2013-03-18 166.761 140,692 -246 1.45% 23,461,983
2013-03-19 2013-03-15 170.424 140,938 -82 1.46% 24,019,178
2013-03-14 2013-03-12 165.785 141,020 +164 1.46% 23,378,955
2013-03-12 2013-03-08 168.470 140,856 +245 1.45% 23,730,072
2013-03-07 2013-03-05 169.447 140,611 +246 1.45% 23,826,123
2013-03-06 2013-03-04 169.203 140,365 -205 1.45% 23,750,167
2013-02-28 2013-02-26 160.413 140,570 +410 1.45% 22,549,277
2013-02-27 2013-02-25 168.226 140,160 +328 1.45% 23,578,595
2013-02-26 2013-02-22 168.470 139,832 -410 1.44% 23,557,558
2013-02-25 2013-02-21 171.645 140,242 -819 1.45% 24,071,770
2013-02-20 2013-02-18 166.761 141,061 -98 1.45% 23,523,518
2013-02-08 2013-02-06 168.226 141,159 +409 1.46% 23,746,653
2013-02-06 2013-02-04 167.982 140,750 -246 1.45% 23,643,483
2013-02-05 2013-02-01 164.808 140,996 -163 1.45% 23,237,274
2013-01-30 2013-01-28 162.855 141,159 +819 1.45% 22,988,414
2013-01-29 2013-01-25 154.309 140,340 +1,720 1.45% 21,655,746
2013-01-28 2013-01-24 159.192 138,620 -41 1.43% 22,067,244
2013-01-25 2013-01-23 161.146 138,661 +819 1.43% 22,344,615
2013-01-24 2013-01-22 160.169 137,842 -491 1.42% 22,078,014
2013-01-23 2013-01-21 158.460 138,333 -205 1.43% 21,920,230
2013-01-22 2013-01-18 159.681 138,538 -737 1.43% 22,121,841
2013-01-18 2013-01-16 157.239 139,275 +163 1.44% 21,899,472
2013-01-17 2013-01-15 161.146 139,112 +164 1.43% 22,417,291
2013-01-16 2013-01-14 161.390 138,948 -41 1.43% 22,424,789
2013-01-15 2013-01-11 157.972 138,989 +164 1.43% 21,956,308
2013-01-11 2013-01-09 161.146 138,825 -98 1.43% 22,371,043
2013-01-10 2013-01-08 156.507 138,923 -819 1.43% 21,742,365
2013-01-09 2013-01-07 153.821 139,742 -2,499 1.44% 21,495,231
2013-01-08 2013-01-04 145.031 142,241 +246 1.47% 20,629,364
2013-01-07 2013-01-03 147.473 141,995 -409 1.46% 20,940,382
2013-01-04 2013-01-02 146.984 142,404 -164 1.47% 20,931,159
2012-12-28 2012-12-24 146.496 142,568 -492 1.47% 20,885,646
2012-12-21 2012-12-19 147.473 143,060 -975 1.47% 21,097,440
2012-12-20 2012-12-18 147.473 144,035 -40 1.48% 21,241,226
2012-12-19 2012-12-17 146.496 144,075 -246 1.48% 21,106,416
2012-12-18 2012-12-14 147.717 144,321 +696 1.49% 21,318,641
2012-12-17 2012-12-13 145.519 143,625 -328 1.48% 20,900,222
2012-12-14 2012-12-12 144.054 143,953 +246 1.48% 20,737,067
2012-12-12 2012-12-10 145.519 143,707 -3,768 1.48% 20,912,155
2012-12-11 2012-12-07 146.740 147,475 -704 1.52% 21,640,510
2012-12-10 2012-12-06 143.566 148,179 -1,024 1.53% 21,273,483
2012-12-07 2012-12-05 144.299 149,203 -4,198 1.54% 21,529,783
2012-12-06 2012-12-04 139.415 153,401 -245 1.58% 21,386,460
2012-12-05 2012-12-03 140.392 153,646 -3,727 1.58% 21,570,674
2012-12-04 2012-11-30 144.543 157,373 +2,457 1.62% 22,747,126
2012-12-03 2012-11-29 144.543 154,916 +1,065 1.60% 22,391,985
2012-11-30 2012-11-28 146.984 153,851 +3,317 1.59% 22,613,689
2012-11-29 2012-11-27 129.893 150,534 -81 1.55% 19,553,335
2012-11-28 2012-11-26 126.963 150,615 +409 1.55% 19,122,566
2012-11-27 2012-11-23 123.057 150,206 -4,043 1.55% 18,483,850
2012-11-23 2012-11-21 119.150 154,249 -82 1.59% 18,378,785
2012-11-22 2012-11-20 119.638 154,331 -655 1.59% 18,463,918
2012-11-20 2012-11-16 115.244 154,986 -492 1.60% 17,861,136
2012-11-19 2012-11-15 112.558 155,478 -164 1.60% 17,500,259
2012-11-16 2012-11-14 114.023 155,642 -1,228 1.60% 17,746,728
2012-11-15 2012-11-13 107.919 156,870 -492 1.62% 16,929,213
2012-11-12 2012-11-08 109.140 157,362 +82 1.62% 17,174,417
2012-11-09 2012-11-07 109.140 157,280 -41 1.62% 17,165,467
2012-11-08 2012-11-06 109.872 157,321 +328 1.62% 17,285,177
2012-11-07 2012-11-05 109.140 156,993 -410 1.62% 17,134,144
2012-11-01 2012-10-30 104.989 157,403 +410 1.62% 16,525,556
2012-10-31 2012-10-29 104.989 156,993 +819 1.62% 16,482,510
2012-10-30 2012-10-26 107.186 156,174 -901 1.61% 16,739,707
2012-10-29 2012-10-25 109.872 157,075 +409 1.62% 17,258,148
2012-10-22 2012-10-18 113.779 156,666 -1,761 1.61% 17,825,236
2012-10-19 2012-10-17 112.802 158,427 -1,638 1.63% 17,870,874
2012-10-18 2012-10-16 113.046 160,065 -25 1.65% 18,094,725
2012-10-16 2012-10-12 112.558 160,090 -163 1.65% 18,019,376
2012-10-12 2012-10-10 112.069 160,253 -164 1.65% 17,959,468
2012-10-11 2012-10-09 110.849 160,417 -197 1.65% 17,782,010
2012-10-09 2012-10-05 110.849 160,614 -1,229 1.65% 17,803,847
2012-10-08 2012-10-04 109.628 161,843 -20 1.67% 17,742,502
2012-10-05 2012-10-03 109.628 161,863 -410 1.67% 17,744,695
2012-10-04 2012-09-28 108.895 162,273 -1,366 1.67% 17,670,780
2012-10-03 2012-09-27 108.407 163,639 -12,615 1.69% 17,739,623
2012-09-28 2012-09-26 108.407 176,254 -1,474 1.82% 19,107,178
2012-09-27 2012-09-25 109.872 177,728 -1,638 1.83% 19,527,335
2012-09-26 2012-09-24 110.360 179,366 -123 1.84% 19,794,893
2012-09-25 2012-09-21 110.116 179,489 -1,229 1.85% 19,764,644
2012-09-24 2012-09-20 108.407 180,718 -491 1.86% 19,591,108
2012-09-21 2012-09-19 107.430 181,209 -410 1.86% 19,467,359
2012-09-20 2012-09-18 104.256 181,619 -2,375 1.87% 18,934,933
2012-09-19 2012-09-17 108.665 183,994 -6,963 1.89% 19,993,755
2012-09-18 2012-09-14 110.147 190,957 +4,680 1.96% 21,033,351
2012-09-17 2012-09-13 110.147 186,277 -81 1.93% 20,517,863
2012-09-14 2012-09-12 109.159 186,358 -405 1.93% 20,342,688
2012-09-13 2012-09-11 104.220 186,763 -80 1.94% 19,464,413
2012-09-12 2012-09-10 102.491 186,843 -162 1.94% 19,149,743
2012-09-11 2012-09-07 97.799 187,005 +162 1.94% 18,288,851
2012-09-10 2012-09-06 98.293 186,843 -162 1.94% 18,365,296
2012-09-07 2012-09-05 99.034 187,005 -446 1.94% 18,519,771
2012-09-06 2012-09-04 97.799 187,451 -81 1.94% 18,332,470
2012-08-30 2012-08-28 95.576 187,532 +810 1.95% 17,923,564
2012-08-27 2012-08-23 93.847 186,722 -121 1.94% 17,523,349
2012-08-24 2012-08-22 92.859 186,843 -972 1.94% 17,350,129
2012-08-14 2012-08-10 90.637 187,815 -810 1.95% 17,022,932
2012-08-13 2012-08-09 90.637 188,625 -648 1.96% 17,096,348
2012-08-09 2012-08-07 90.390 189,273 -121 1.96% 17,108,336
2012-08-06 2012-08-02 86.438 189,394 -810 1.93% 16,370,890
2012-08-01 2012-07-30 86.932 190,204 -1,417 1.94% 16,534,853
2012-07-31 2012-07-27 87.920 191,621 +404 1.95% 16,847,332
2012-07-18 2012-07-16 86.438 191,217 +305 1.95% 16,528,467
2012-07-17 2012-07-13 85.450 190,912 +324 1.94% 16,313,508
2012-07-16 2012-07-12 85.450 190,588 +405 1.94% 16,285,822
2012-07-13 2012-07-11 87.179 190,183 -243 1.94% 16,579,996
2012-07-11 2012-07-09 89.649 190,426 -810 1.94% 17,071,469
2012-07-10 2012-07-06 90.884 191,236 -40 1.95% 17,380,229
2012-07-09 2012-07-05 90.390 191,276 +323 1.95% 17,289,387
2012-07-05 2012-07-03 91.378 190,953 -485 1.94% 17,448,827
2012-07-04 2012-06-29 88.661 191,438 +404 1.95% 16,973,079
2012-07-03 2012-06-28 87.179 191,034 -242 1.95% 16,654,186
2012-06-25 2012-06-21 81.993 191,276 -648 1.93% 15,683,269
2012-06-22 2012-06-20 79.029 191,924 -227 1.93% 15,167,615
2012-06-21 2012-06-19 79.770 192,151 -1,059 1.94% 15,327,919
2012-06-19 2012-06-15 76.560 193,210 -486 1.95% 14,792,083
2012-06-15 2012-06-13 76.313 193,696 +314 1.95% 14,781,454
2012-06-14 2012-06-12 76.560 193,382 -1,215 1.95% 14,805,251
2012-05-18 2012-05-16 77.794 194,597 -3,239 1.96% 15,138,565
2012-05-15 2012-05-11 78.535 197,836 -162 1.98% 15,537,118
2012-05-11 2012-05-09 79.029 197,998 -1,620 1.98% 15,647,639
2012-05-10 2012-05-08 78.288 199,618 +810 2.00% 15,627,769
2012-05-09 2012-05-07 79.029 198,808 -405 1.99% 15,711,652
2012-05-08 2012-05-04 78.288 199,213 -81 1.99% 15,596,062
2012-05-04 2012-05-02 78.288 199,294 +1,620 2.00% 15,602,404
2012-05-02 2012-04-27 76.560 197,674 -486 1.98% 15,133,845
2012-04-27 2012-04-25 75.078 198,160 +810 1.98% 14,877,419
2012-04-26 2012-04-24 75.078 197,350 +810 1.98% 14,816,606
2012-04-23 2012-04-19 74.090 196,540 -203 1.97% 14,561,638
2012-04-20 2012-04-18 73.843 196,743 -324 1.97% 14,528,089
2012-04-19 2012-04-17 72.855 197,067 -850 1.97% 14,357,339
2012-04-18 2012-04-16 75.346 197,917 -526 1.98% 14,912,197
2012-04-17 2012-04-13 76.099 198,443 +3,307 1.99% 15,101,347
2012-04-13 2012-04-11 73.588 195,136 +1,115 1.99% 14,359,598
2012-04-12 2012-04-10 73.336 194,021 -80 1.98% 14,228,819
2012-04-11 2012-04-05 74.341 194,101 +398 1.98% 14,429,682
2012-04-03 2012-03-30 75.346 193,703 -1,194 1.97% 14,594,690
2012-03-30 2012-03-28 75.346 194,897 -685 1.98% 14,684,653
2012-03-29 2012-03-27 75.346 195,582 -557 1.99% 14,736,264
2012-03-21 2012-03-19 72.332 196,139 +159 2.00% 14,187,103
2012-03-16 2012-03-14 72.834 195,980 +557 2.00% 14,274,044
2012-03-09 2012-03-07 71.830 195,423 -876 1.99% 14,037,151
2012-03-06 2012-03-02 73.588 196,299 -955 2.00% 14,445,181
2012-02-27 2012-02-23 73.336 197,254 -797 2.01% 14,465,916
2012-02-23 2012-02-21 73.839 198,051 -39 2.02% 14,623,847
2012-02-21 2012-02-17 74.592 198,090 -399 2.02% 14,775,979
2012-02-20 2012-02-16 75.095 198,489 -159 2.02% 14,905,443
2012-02-16 2012-02-14 75.848 198,648 -502 2.02% 15,067,056
2012-02-14 2012-02-10 74.843 199,150 -79 2.02% 14,905,064
2012-02-10 2012-02-08 74.843 199,229 -717 2.02% 14,910,976
2012-02-08 2012-02-06 71.327 199,946 -1,194 2.03% 14,261,602
2012-02-07 2012-02-03 70.825 201,140 -399 2.04% 14,245,734
2012-02-06 2012-02-02 71.076 201,539 +399 2.05% 14,324,610
2012-01-18 2012-01-16 70.323 201,140 -1,593 2.04% 14,144,700
2012-01-03 2011-12-29 66.555 202,733 -398 2.06% 13,492,971
2011-12-14 2011-12-12 59.272 203,131 -239 2.06% 12,039,972
2011-12-07 2011-12-05 59.272 203,370 -159 2.07% 12,054,138
2011-11-02 2011-10-31 59.021 203,529 +955 2.07% 12,012,445
2011-11-01 2011-10-28 59.021 202,574 +398 2.06% 11,956,081
2011-10-31 2011-10-27 58.267 202,176 -159 2.05% 11,780,259
2011-10-28 2011-10-26 58.519 202,335 +717 2.05% 11,840,341
2011-10-25 2011-10-21 55.254 201,618 -80 2.05% 11,140,104
2011-10-24 2011-10-20 51.989 201,698 -40 2.05% 10,485,984
2011-10-20 2011-10-18 52.742 201,738 -398 2.05% 10,640,065
2011-10-13 2011-10-11 53.495 202,136 +398 2.05% 10,813,357
2011-10-10 2011-10-06 50.230 201,738 -1,194 2.05% 10,133,395
2011-10-07 2011-10-04 50.733 202,932 -956 2.06% 10,295,304
2011-10-03 2011-09-28 56.509 203,888 +2,389 2.07% 11,521,564
2011-09-30 2011-09-27 56.509 201,499 -119 2.05% 11,386,564
2011-09-27 2011-09-23 55.002 201,618 -359 2.05% 11,089,467
2011-09-26 2011-09-22 58.267 201,977 -398 2.05% 11,768,664
2011-09-23 2011-09-21 59.272 202,375 -318 2.06% 11,995,162
2011-09-21 2011-09-19 58.519 202,693 -80 2.06% 11,861,290
2011-09-20 2011-09-16 63.567 202,773 +398 2.06% 12,889,750
2011-09-19 2011-09-15 62.029 202,375 +4,080 2.06% 12,553,213
2011-09-16 2011-09-14 59.466 198,295 -1,076 2.06% 11,791,863
2011-09-09 2011-09-07 63.567 199,371 -117 2.07% 12,673,493
2011-09-01 2011-08-30 63.311 199,488 +156 2.07% 12,629,798
2011-08-29 2011-08-25 60.492 199,332 -7,803 2.07% 12,057,901
2011-08-12 2011-08-10 64.080 207,135 +780 2.14% 13,273,216
2011-08-10 2011-08-08 67.925 206,355 -624 2.13% 14,016,628
2011-08-03 2011-08-01 72.026 206,979 -218 2.13% 14,907,859
2011-07-21 2011-07-19 73.820 207,197 -547 2.14% 15,295,322
2011-07-20 2011-07-18 72.539 207,744 +547 2.14% 15,069,457
2011-07-19 2011-07-15 73.051 207,197 +390 2.14% 15,135,996
2011-07-14 2011-07-12 74.333 206,807 -937 2.13% 15,372,550
2011-07-13 2011-07-11 75.102 207,744 -429 2.14% 15,601,946
2011-07-11 2011-07-07 72.282 208,173 -780 2.15% 15,047,217
2011-06-22 2011-06-20 70.488 208,953 -195 2.12% 14,728,685
2011-06-15 2011-06-13 73.051 209,148 -390 2.12% 15,278,519
2011-06-09 2011-06-07 74.845 209,538 -390 2.12% 15,682,970
2011-06-03 2011-06-01 75.102 209,928 -469 2.12% 15,765,969
2011-06-02 2011-05-31 72.282 210,397 -312 2.12% 15,207,973
2011-05-27 2011-05-25 72.539 210,709 -1,638 2.13% 15,284,534
2011-05-25 2011-05-23 72.539 212,347 -390 2.14% 15,403,352
2011-05-20 2011-05-18 74.589 212,737 -156 2.15% 15,867,872
2011-05-19 2011-05-17 76.640 212,893 +273 2.15% 16,316,058
2011-05-18 2011-05-16 72.539 212,620 +2,340 2.15% 15,423,155
2011-05-17 2011-05-13 72.539 210,280 -1,638 2.12% 15,253,415
2011-05-06 2011-05-04 72.795 211,918 -390 2.11% 15,426,552
2011-05-03 2011-04-28 71.770 212,308 -468 2.11% 15,237,266
2011-04-21 2011-04-19 72.026 212,776 -874 2.11% 15,325,393
2011-04-13 2011-04-11 76.961 213,650 +6,025 2.12% 16,442,770
2011-04-11 2011-04-07 76.434 207,625 -873 2.12% 15,869,632
2011-04-08 2011-04-06 76.434 208,498 -1,859 2.13% 15,936,359
2011-04-07 2011-04-04 75.643 210,357 -410 2.15% 15,912,122
2011-04-06 2011-04-01 75.907 210,767 -1,290 2.15% 15,998,686
2011-04-04 2011-03-31 75.380 212,057 +152 2.17% 15,984,824
2011-04-01 2011-03-30 76.171 211,905 -835 2.16% 16,140,920
2011-03-31 2011-03-29 75.116 212,740 -569 2.17% 15,980,238
2011-03-30 2011-03-28 76.434 213,309 -189 2.18% 16,304,084
2011-03-21 2011-03-17 70.109 213,498 -1,670 2.18% 14,968,031
2011-03-16 2011-03-14 74.589 215,168 -152 2.20% 16,049,198
2011-03-14 2011-03-10 75.116 215,320 -75 2.20% 16,174,038
2011-03-09 2011-03-07 74.326 215,395 -114 2.20% 16,009,359
2011-02-28 2011-02-24 74.589 215,509 -987 2.20% 16,074,633
2011-02-21 2011-02-17 77.488 216,496 -759 2.21% 16,775,923
2011-02-18 2011-02-16 77.752 217,255 +152 2.22% 16,891,998
2011-02-15 2011-02-11 79.070 217,103 +304 2.22% 17,166,284
2011-02-11 2011-02-09 79.860 216,799 -683 2.21% 17,313,670
2011-02-10 2011-02-08 80.651 217,482 -683 2.22% 17,540,177
2011-02-08 2011-02-02 81.442 218,165 +379 2.23% 17,767,764
2011-02-07 2011-01-31 80.651 217,786 -227 2.22% 17,564,695
2011-01-28 2011-01-26 80.388 218,013 -607 2.23% 17,525,542
2011-01-24 2011-01-20 81.442 218,620 +379 2.23% 17,804,820
2011-01-21 2011-01-19 80.915 218,241 -304 2.23% 17,658,912
2011-01-20 2011-01-18 80.651 218,545 -607 2.23% 17,625,909
2011-01-19 2011-01-17 79.597 219,152 +1,518 2.24% 17,443,820
2011-01-18 2011-01-14 76.961 217,634 -68 2.22% 16,749,383
2011-01-17 2011-01-13 76.434 217,702 -31 2.22% 16,639,859
2011-01-14 2011-01-12 75.907 217,733 +1,518 2.22% 16,527,455
2011-01-12 2011-01-10 74.853 216,215 -1,518 2.21% 16,184,280
2011-01-10 2011-01-06 76.171 217,733 -21 2.22% 16,584,842
2011-01-07 2011-01-05 74.326 217,754 -910 2.22% 16,184,693
2011-01-05 2011-01-03 71.953 218,664 -759 2.23% 15,733,638
2011-01-04 2010-12-31 71.426 219,423 -380 2.24% 15,672,586
2011-01-03 2010-12-29 69.845 219,803 -455 2.25% 15,352,133
2010-12-29 2010-12-24 69.845 220,258 -470 2.25% 15,383,912
2010-12-28 2010-12-22 68.527 220,728 -380 2.25% 15,125,857
2010-12-22 2010-12-20 68.527 221,108 -379 2.26% 15,151,898
2010-12-21 2010-12-17 69.845 221,487 +3,263 2.26% 15,469,752
2010-12-16 2010-12-14 69.054 218,224 -380 2.23% 15,069,298
2010-12-14 2010-12-10 68.791 218,604 +683 2.23% 15,037,922
2010-12-13 2010-12-09 69.845 217,921 +3,415 2.23% 15,220,684
2010-12-09 2010-12-07 69.581 214,506 +303 2.19% 14,925,627
2010-12-08 2010-12-06 69.054 214,203 -682 2.19% 14,791,631
2010-12-06 2010-12-02 68.264 214,885 +758 2.20% 14,668,817
2010-12-01 2010-11-29 68.527 214,127 +2,277 2.19% 14,673,510
2010-11-25 2010-11-23 67.209 211,850 +76 2.16% 14,238,291
2010-11-23 2010-11-19 68.527 211,774 +379 2.16% 14,512,265
2010-11-22 2010-11-18 69.581 211,395 +2,034 2.16% 14,709,160
2010-11-19 2010-11-17 67.473 209,361 -1,746 2.14% 14,126,188
2010-11-18 2010-11-16 68.527 211,107 -616 2.16% 14,466,558
2010-11-17 2010-11-15 70.109 211,723 +2,580 2.16% 14,843,588
2010-11-16 2010-11-12 71.953 209,143 -2,276 2.14% 15,048,569
2010-11-15 2010-11-11 66.946 211,419 -380 2.16% 14,153,601
2010-11-10 2010-11-08 67.209 211,799 +1,822 2.16% 14,234,864
2010-11-09 2010-11-05 66.682 209,977 -228 2.14% 14,001,723
2010-11-08 2010-11-04 66.155 210,205 +222 2.15% 13,906,121
2010-11-05 2010-11-03 66.155 209,983 +228 2.14% 13,891,434
2010-11-04 2010-11-02 64.837 209,755 +517 2.14% 13,599,929
2010-11-02 2010-10-29 64.837 209,238 +99 2.14% 13,566,409
2010-11-01 2010-10-28 64.310 209,139 +296 2.13% 13,449,746
2010-10-29 2010-10-27 64.574 208,843 +354 2.13% 13,485,754
2010-10-27 2010-10-25 65.364 208,489 +645 2.17% 13,627,747
2010-10-26 2010-10-22 65.101 207,844 -2,391 2.17% 13,530,806
2010-10-25 2010-10-21 65.628 210,235 +506 2.19% 13,797,284
2010-10-22 2010-10-20 65.364 209,729 +1,176 2.19% 13,708,799
2010-10-19 2010-10-15 67.209 208,553 +1,974 2.17% 14,016,702
2010-10-18 2010-10-14 68.000 206,579 -410 2.15% 14,047,373
2010-10-15 2010-10-13 66.419 206,989 -151 2.16% 13,747,921
2010-10-14 2010-10-12 65.364 207,140 -402 2.16% 13,539,570
2010-10-13 2010-10-11 65.891 207,542 +189 2.16% 13,675,249
2010-10-12 2010-10-08 66.155 207,353 +1,138 2.16% 13,717,446
2010-10-11 2010-10-07 64.310 206,215 +456 2.15% 13,261,703
2010-10-07 2010-10-05 64.047 205,759 -607 2.15% 13,178,147
2010-10-05 2010-09-30 64.047 206,366 +303 2.15% 13,217,023
2010-10-04 2010-09-29 64.310 206,063 -2,049 2.15% 13,251,928
2010-09-30 2010-09-28 64.047 208,112 +380 2.17% 13,328,848
2010-09-29 2010-09-27 64.310 207,732 +379 2.19% 13,359,262
2010-09-27 2010-09-22 63.256 207,353 +380 2.18% 13,116,283
2010-09-21 2010-09-17 63.256 206,973 +531 2.18% 13,092,246
2010-09-20 2010-09-16 63.256 206,442 +1,821 2.17% 13,058,657
2010-09-16 2010-09-14 66.984 204,621 +8,268 2.16% 13,706,304
2010-09-13 2010-09-09 65.370 196,353 -44 2.11% 12,835,554
2010-09-10 2010-09-08 65.370 196,397 -1,859 2.11% 12,838,431
2010-09-09 2010-09-07 65.370 198,256 -781 2.13% 12,959,953
2010-09-08 2010-09-06 65.639 199,037 -193 2.14% 13,064,550
2010-09-07 2010-09-03 65.639 199,230 +469 2.14% 13,077,218
2010-09-06 2010-09-02 65.908 198,761 +371 2.14% 13,099,903
2010-09-02 2010-08-31 64.563 198,390 -223 2.13% 12,808,605
2010-08-31 2010-08-27 69.674 198,613 -37 2.13% 13,838,157
2010-08-27 2010-08-25 70.481 198,650 -669 2.15% 14,001,052
2010-08-26 2010-08-24 71.019 199,319 -297 2.16% 14,155,442
2010-08-20 2010-08-18 72.364 199,616 -19 2.16% 14,445,030
2010-08-19 2010-08-17 71.288 199,635 -112 2.16% 14,231,588
2010-08-18 2010-08-16 71.019 199,747 -892 2.16% 14,185,838
2010-08-17 2010-08-13 72.902 200,639 -2,230 2.17% 14,627,007
2010-08-16 2010-08-12 72.633 202,869 +1,643 2.19% 14,735,004
2010-08-13 2010-08-11 71.557 201,226 -372 2.18% 14,399,140
2010-08-10 2010-08-06 74.247 201,598 -30 2.18% 14,968,081
2010-07-30 2010-07-28 70.212 201,628 -148 2.18% 14,156,704
2010-07-28 2010-07-26 69.136 201,776 -75 2.18% 13,949,976
2010-07-26 2010-07-22 67.253 201,851 +595 2.18% 13,575,059
2010-07-20 2010-07-16 66.984 201,256 -111 2.18% 13,480,903
2010-07-16 2010-07-14 66.984 201,367 -298 2.18% 13,488,339
2010-07-13 2010-07-09 67.253 201,665 -223 2.18% 13,562,550
2010-07-12 2010-07-08 66.177 201,888 -82 2.18% 13,360,307
2010-07-08 2010-07-06 69.136 201,970 -297 2.19% 13,963,388
2010-07-02 2010-06-29 65.370 202,267 +74 2.19% 13,222,151
2010-06-18 2010-06-15 66.715 202,193 -520 2.19% 13,489,275
2010-06-17 2010-06-14 65.908 202,713 -74 2.19% 13,360,370
2010-06-14 2010-06-10 66.446 202,787 -75 2.19% 13,474,352
2010-05-31 2010-05-27 65.370 202,862 -297 2.20% 13,261,046
2010-05-28 2010-05-26 64.832 203,159 -37 2.20% 13,171,157
2010-05-25 2010-05-20 64.563 203,196 -89 2.20% 13,118,894
2010-05-14 2010-05-12 68.598 203,285 -744 2.20% 13,944,930
2010-05-12 2010-05-10 70.481 204,029 -595 2.21% 14,380,170
2010-05-11 2010-05-07 68.867 204,624 +201 2.21% 14,091,828
2010-05-10 2010-05-06 69.674 204,423 -1,041 2.21% 14,242,963
2010-05-06 2010-05-04 75.323 205,464 +75 2.22% 15,476,209
2010-05-05 2010-05-03 75.592 205,389 +211 2.22% 15,525,812
2010-05-04 2010-04-30 76.937 205,178 +74 2.22% 15,785,838
2010-04-30 2010-04-28 78.013 205,104 -1,115 2.22% 16,000,846
2010-04-29 2010-04-27 78.820 206,219 -186 2.23% 16,254,257
2010-04-28 2010-04-26 78.013 206,405 -297 2.23% 16,102,341
2010-04-27 2010-04-23 76.937 206,702 +817 2.24% 15,903,090
2010-04-23 2010-04-21 79.089 205,885 -74 2.23% 16,283,316
2010-04-21 2010-04-19 78.551 205,959 -1,041 2.23% 16,178,358
2010-04-20 2010-04-16 82.049 207,000 -2,825 2.24% 16,984,040
2010-04-19 2010-04-15 83.663 209,825 +1,115 2.27% 17,554,499
2010-04-16 2010-04-14 83.932 208,710 -1,412 2.48% 17,517,360
2010-04-15 2010-04-13 110.009 210,122 -1,933 2.49% 23,115,330
2010-04-14 2010-04-12 108.800 212,055 +23,236 2.52% 23,071,626
2010-04-13 2010-04-09 109.102 188,819 -529 2.52% 20,600,610
2010-04-12 2010-04-08 109.102 189,348 -66 2.52% 20,658,325
2010-04-09 2010-04-07 110.614 189,414 +1,555 2.52% 20,951,752
2010-04-08 2010-04-01 108.196 187,859 -596 2.50% 20,325,546
2010-04-07 2010-03-31 107.894 188,455 +2,250 2.51% 20,333,075
2010-04-01 2010-03-30 109.707 186,205 -4,043 2.48% 20,427,967
2010-03-31 2010-03-29 93.387 190,248 -1,470 2.53% 17,766,659
2010-03-30 2010-03-26 86.738 191,718 -661 2.56% 16,629,224
2010-03-29 2010-03-25 87.342 192,379 -1,986 2.56% 16,802,840
2010-03-25 2010-03-23 87.040 194,365 -218 2.59% 16,917,560
2010-03-24 2010-03-22 87.342 194,583 +728 2.59% 16,995,343
2010-03-23 2010-03-19 86.436 193,855 +331 2.58% 16,755,995
2010-03-19 2010-03-17 84.018 193,524 +993 2.58% 16,259,486
2010-03-18 2010-03-16 83.111 192,531 +443 2.57% 16,001,495
2010-03-16 2010-03-12 77.067 192,088 +993 2.56% 14,803,609
2010-03-12 2010-03-10 77.973 191,095 +330 2.55% 14,900,341
2010-03-09 2010-03-05 77.369 190,765 +133 2.54% 14,759,303
2010-03-05 2010-03-03 77.671 190,632 +132 2.54% 14,806,626
2010-03-04 2010-03-02 77.067 190,500 +397 2.54% 14,681,227
2010-03-03 2010-03-01 77.973 190,103 +331 2.53% 14,822,992
2010-03-02 2010-02-26 77.671 189,772 +93 2.53% 14,739,829
2010-03-01 2010-02-25 76.462 189,679 +1,919 2.53% 14,503,304
2010-02-26 2010-02-24 75.556 187,760 -331 2.51% 14,186,337
2010-02-25 2010-02-23 76.462 188,091 -331 2.51% 14,381,882
2010-02-24 2010-02-22 74.649 188,422 -1,985 2.51% 14,065,519
2010-02-17 2010-02-11 73.440 190,407 -331 2.54% 13,983,516
2010-02-11 2010-02-09 71.627 190,738 -199 2.55% 13,661,952
2010-02-04 2010-02-02 71.929 190,937 +331 2.55% 13,733,911
2010-02-02 2010-01-29 71.325 190,606 -132 2.54% 13,594,892
2010-02-01 2010-01-28 71.325 190,738 -33 2.55% 13,604,307
2010-01-28 2010-01-26 71.929 190,771 +926 2.57% 13,721,971
2010-01-26 2010-01-22 74.045 189,845 -331 2.55% 14,056,993
2010-01-22 2010-01-20 77.067 190,176 -1,072 2.56% 14,656,257
2010-01-21 2010-01-19 75.858 191,248 -992 2.57% 14,507,675
2010-01-18 2010-01-14 74.951 192,240 -133 2.59% 14,408,628
2010-01-15 2010-01-13 74.951 192,373 -331 2.59% 14,418,596
2010-01-14 2010-01-12 75.253 192,704 +67 2.59% 14,501,645
2010-01-13 2010-01-11 75.556 192,637 -67 2.59% 14,554,822
2010-01-08 2010-01-06 77.369 192,704 +980 2.59% 14,909,322
2010-01-07 2010-01-05 75.858 191,724 +993 2.58% 14,543,783
2010-01-05 2009-12-31 74.649 190,731 +727 2.57% 14,237,883
2009-12-29 2009-12-24 71.627 190,004 +298 2.56% 13,609,378
2009-12-28 2009-12-22 71.022 189,706 -66 2.55% 13,473,366
2009-12-23 2009-12-21 69.511 189,772 +662 2.55% 13,191,287
2009-12-21 2009-12-17 71.929 189,110 -1,125 2.55% 13,602,497
2009-12-18 2009-12-16 73.440 190,235 -166 2.56% 13,970,884
2009-12-15 2009-12-11 77.067 190,401 +265 2.56% 14,673,597
2009-12-14 2009-12-10 77.671 190,136 -99 2.56% 14,768,101
2009-12-11 2009-12-09 77.973 190,235 -331 2.56% 14,833,284
2009-12-10 2009-12-08 80.391 190,566 +331 2.57% 15,319,840
2009-12-09 2009-12-07 80.391 190,235 +662 2.56% 15,293,231
2009-12-07 2009-12-03 81.298 189,573 -33 2.55% 15,411,892
2009-12-03 2009-12-01 81.298 189,606 +2,779 2.55% 15,414,575
2009-12-01 2009-11-27 78.276 186,827 -199 2.52% 14,624,014
2009-11-30 2009-11-26 83.111 187,026 +447 2.52% 15,543,967
2009-11-27 2009-11-25 84.320 186,579 -265 2.52% 15,732,370
2009-11-25 2009-11-23 85.831 186,844 -661 2.52% 16,037,057
2009-11-24 2009-11-20 86.436 187,505 +463 2.53% 16,207,128
2009-11-20 2009-11-18 86.436 187,042 -748 2.52% 16,167,109
2009-11-19 2009-11-17 86.738 187,790 -179 2.53% 16,288,517
2009-11-18 2009-11-16 86.436 187,969 -66 2.54% 16,247,235
2009-11-17 2009-11-13 86.133 188,035 -397 2.54% 16,196,111
2009-11-16 2009-11-12 85.529 188,432 -139 2.54% 16,116,409
2009-11-13 2009-11-11 85.227 188,571 -66 2.55% 16,071,307
2009-11-12 2009-11-10 85.529 188,637 +265 2.55% 16,133,942
2009-11-11 2009-11-09 84.622 188,372 +595 2.54% 15,940,486
2009-11-10 2009-11-06 85.227 187,777 -331 2.53% 16,003,637
2009-11-09 2009-11-05 86.738 188,108 +910 2.54% 16,316,100
2009-11-05 2009-11-03 81.902 187,198 +1,125 2.53% 15,331,960
2009-11-04 2009-11-02 87.645 186,073 -761 2.51% 16,308,294
2009-10-30 2009-10-28 83.413 186,834 -1,323 2.53% 15,584,475
2009-10-29 2009-10-27 84.018 188,157 -66 2.54% 15,808,562
2009-10-28 2009-10-23 84.622 188,223 -596 2.55% 15,927,878
2009-10-27 2009-10-22 83.111 188,819 +192 2.55% 15,692,986
2009-10-23 2009-10-21 81.600 188,627 +33 2.55% 15,391,991
2009-10-22 2009-10-20 81.600 188,594 -331 2.55% 15,389,298
2009-10-21 2009-10-19 80.996 188,925 -3,805 2.55% 15,302,113
2009-10-20 2009-10-16 74.045 192,730 -1,324 2.61% 14,270,612
2009-10-19 2009-10-15 73.138 194,054 -132 2.62% 14,192,704
2009-10-15 2009-10-13 71.022 194,186 -496 2.63% 13,791,546
2009-10-14 2009-10-12 69.813 194,682 +662 2.63% 13,591,424
2009-10-12 2009-10-08 70.116 194,020 -239 2.62% 13,603,845
2009-10-08 2009-10-06 69.511 194,259 +159 2.65% 13,503,184
2009-10-07 2009-10-05 69.813 194,100 +424 2.64% 13,550,793
2009-10-06 2009-10-02 70.116 193,676 +992 2.64% 13,579,725
2009-10-05 2009-09-30 73.440 192,684 +2,879 2.62% 14,150,739
2009-10-02 2009-09-29 68.907 189,805 +331 2.59% 13,078,854
2009-09-30 2009-09-28 68.605 189,474 +443 2.58% 12,998,782
2009-09-28 2009-09-24 73.138 189,031 -728 2.57% 13,825,332
2009-09-25 2009-09-23 72.836 189,759 -628 2.58% 13,821,227
2009-09-24 2009-09-22 69.511 190,387 -431 2.59% 13,234,036
2009-09-23 2009-09-21 70.418 190,818 -99 2.60% 13,437,004
2009-09-22 2009-09-18 69.511 190,917 -331 2.60% 13,270,877
2009-09-15 2009-09-11 64.978 191,248 +331 2.62% 12,426,893
2009-09-11 2009-09-09 67.431 190,917 +662 2.62% 12,873,753
2009-09-10 2009-09-08 67.431 190,255 +3,937 2.61% 12,829,114
2009-09-09 2009-09-07 68.050 186,318 -259 2.61% 12,678,900
2009-09-08 2009-09-04 67.431 186,577 -323 2.62% 12,581,102
2009-09-07 2009-09-03 63.719 186,900 +776 2.62% 11,909,145
2009-09-04 2009-09-02 63.410 186,124 +323 2.61% 11,802,128
2009-09-03 2009-09-01 63.410 185,801 +711 2.61% 11,781,646
2009-09-02 2009-08-31 62.173 185,090 -64 2.60% 11,507,556
2009-09-01 2009-08-28 63.101 185,154 +388 2.60% 11,683,349
2009-08-31 2009-08-27 65.266 184,766 +905 2.59% 12,058,925
2009-08-28 2009-08-26 68.050 183,861 +1,293 2.59% 12,511,702
2009-08-27 2009-08-25 69.596 182,568 +2,651 2.57% 12,706,070
2009-08-26 2009-08-24 69.906 179,917 -323 2.54% 12,577,222
2009-08-21 2009-08-19 61.554 180,240 -33 2.54% 11,094,515
2009-08-20 2009-08-18 61.863 180,273 -1,681 2.54% 11,152,308
2009-08-19 2009-08-17 61.554 181,954 +130 2.57% 11,200,019
2009-08-17 2009-08-13 66.503 181,824 -324 2.56% 12,091,878
2009-08-14 2009-08-12 66.503 182,148 -129 2.57% 12,113,425
2009-08-13 2009-08-11 64.957 182,277 -323 2.57% 11,840,097
2009-08-12 2009-08-10 65.266 182,600 -33 2.58% 11,917,559
2009-08-11 2009-08-07 64.338 182,633 -840 2.58% 11,750,238
2009-08-10 2009-08-06 66.503 183,473 -647 2.59% 12,201,541
2009-08-07 2009-08-05 65.266 184,120 +110 2.60% 12,016,763
2009-08-06 2009-08-04 65.266 184,010 +2,490 2.60% 12,009,584
2009-08-04 2009-07-31 61.554 181,520 +323 2.56% 11,173,305
2009-08-03 2009-07-30 61.554 181,197 -323 2.56% 11,153,423
2009-07-31 2009-07-29 61.863 181,520 -324 2.56% 11,229,452
2009-07-29 2009-07-27 61.863 181,844 +711 2.56% 11,249,496
2009-07-28 2009-07-24 61.245 181,133 +324 2.54% 11,093,456
2009-07-24 2009-07-22 60.626 180,809 +194 2.53% 10,961,758
2009-07-22 2009-07-20 61.554 180,615 +323 2.53% 11,117,598
2009-07-21 2009-07-17 60.317 180,292 +65 2.52% 10,874,646
2009-07-17 2009-07-15 58.770 180,227 +355 2.52% 10,591,989
2009-07-16 2009-07-14 59.080 179,872 +906 2.52% 10,626,763
2009-07-14 2009-07-10 57.533 178,966 +51 2.51% 10,296,451
2009-07-13 2009-07-09 57.224 178,915 -258 2.51% 10,238,175
2009-07-10 2009-07-08 57.533 179,173 -33 2.51% 10,308,360
2009-07-06 2009-07-02 56.296 179,206 +324 2.51% 10,088,533
2009-06-30 2009-06-26 57.533 178,882 +646 2.51% 10,291,618
2009-06-29 2009-06-25 56.296 178,236 -194 2.50% 10,033,926
2009-06-25 2009-06-23 55.677 178,430 -646 2.50% 9,934,464
2009-06-23 2009-06-19 57.224 179,076 -324 2.51% 10,247,388
2009-06-22 2009-06-18 57.224 179,400 -776 2.51% 10,265,929
2009-06-19 2009-06-17 57.842 180,176 -339 2.52% 10,421,797
2009-06-15 2009-06-11 61.863 180,515 +1,810 2.53% 11,167,279
2009-06-12 2009-06-10 60.317 178,705 -420 2.50% 10,778,924
2009-06-11 2009-06-09 60.008 179,125 -937 2.51% 10,748,850
2009-06-10 2009-06-08 59.698 180,062 -84 2.52% 10,749,381
2009-06-09 2009-06-05 58.461 180,146 -39 2.52% 10,531,507
2009-06-05 2009-06-03 59.080 180,185 +129 2.52% 10,645,255
2009-06-04 2009-06-02 58.461 180,056 -323 2.52% 10,526,245
2009-06-03 2009-06-01 59.389 180,379 -686 2.53% 10,712,511
2009-06-01 2009-05-27 60.008 181,065 -1,228 2.54% 10,865,265
2009-05-29 2009-05-26 57.224 182,293 -213 2.58% 10,431,477
2009-05-27 2009-05-25 56.914 182,506 -4,785 2.58% 10,387,213
2009-05-26 2009-05-22 53.203 187,291 -1,164 2.65% 9,964,361
2009-05-25 2009-05-21 55.677 188,455 +2,198 2.66% 10,492,627
2009-05-22 2009-05-20 57.224 186,257 +1,908 2.63% 10,658,312
2009-05-21 2009-05-19 60.317 184,349 -5,697 2.61% 11,119,352
2009-05-20 2009-05-18 54.749 190,046 -2,457 2.69% 10,404,856
2009-05-19 2009-05-15 47.016 192,503 -6,685 2.72% 9,050,762
2009-05-18 2009-05-14 42.067 199,188 -647 2.82% 8,379,269
2009-05-15 2009-05-13 42.067 199,835 +7,436 2.83% 8,406,487
2009-05-14 2009-05-12 40.211 192,399 -311 2.72% 7,736,602
2009-05-13 2009-05-11 36.499 192,710 -646 2.72% 7,033,805
2009-05-12 2009-05-08 37.118 193,356 -194 2.73% 7,177,000
2009-05-11 2009-05-07 35.262 193,550 +1,034 2.74% 6,824,991
2009-05-08 2009-05-06 35.262 192,516 -905 2.72% 6,788,530
2009-05-07 2009-05-05 32.169 193,421 -323 2.73% 6,222,158
2009-05-06 2009-05-04 31.860 193,744 +1,293 2.74% 6,172,620
2009-05-05 2009-04-30 31.241 192,451 +65 2.72% 6,012,369
2009-04-30 2009-04-28 30.313 192,386 +194 2.72% 5,831,813
2009-04-29 2009-04-27 30.313 192,192 -3,880 2.72% 5,825,933
2009-04-28 2009-04-24 32.788 196,072 -97 2.77% 6,428,735
2009-04-27 2009-04-23 32.788 196,169 +1,293 2.77% 6,431,915
2009-04-24 2009-04-22 34.025 194,876 -517 2.75% 6,630,635
2009-04-23 2009-04-21 33.097 195,393 +97 2.76% 6,466,911
2009-04-22 2009-04-20 34.644 195,296 +323 2.76% 6,765,742
2009-04-21 2009-04-17 33.716 194,973 +259 2.76% 6,573,627
2009-04-20 2009-04-16 32.169 194,714 -2,716 2.75% 6,263,753
2009-04-17 2009-04-15 31.550 197,430 +65 2.79% 6,228,987
2009-04-16 2009-04-14 30.313 197,365 +453 2.79% 5,982,742
2009-04-15 2009-04-09 29.076 196,912 +969 2.78% 5,725,377
2009-04-14 2009-04-08 27.529 195,943 +1,132 2.77% 5,394,160
2009-04-08 2009-04-06 27.529 194,811 -323 2.75% 5,362,997
2009-04-07 2009-04-03 27.220 195,134 +64 2.76% 5,311,531
2009-04-06 2009-04-02 25.983 195,070 +1,294 2.76% 5,068,435
2009-04-03 2009-04-01 25.673 193,776 +1,616 2.74% 4,974,875
2009-04-02 2009-03-31 25.364 192,160 +1,616 2.72% 4,873,948
2009-03-31 2009-03-27 25.673 190,544 -323 2.69% 4,891,899
2009-03-30 2009-03-26 25.983 190,867 +3,233 2.70% 4,959,230
2009-03-27 2009-03-25 29.405 187,634 +414 2.65% 5,517,380
2009-03-26 2009-03-24 28.721 187,220 +18,436 2.65% 5,377,179
2009-03-25 2009-03-23 27.695 168,784 +1,111 2.64% 4,674,544
2009-03-24 2009-03-20 28.037 167,673 +234 2.62% 4,701,105
2009-03-20 2009-03-18 29.747 167,439 +351 2.62% 4,980,797
2009-03-17 2009-03-13 32.140 167,088 -1,316 2.61% 5,370,269
2009-03-16 2009-03-12 32.140 168,404 -585 2.63% 5,412,566
2009-03-04 2009-03-02 30.773 168,989 -643 2.64% 5,200,246
2009-03-03 2009-02-27 31.115 169,632 +351 2.65% 5,278,033
2009-02-19 2009-02-17 31.457 169,281 +1,053 2.65% 5,324,992
2009-02-16 2009-02-12 31.115 168,228 -176 2.63% 5,234,348
2009-02-11 2009-02-09 31.798 168,404 +819 2.63% 5,354,985
2009-02-10 2009-02-06 32.140 167,585 -17 2.62% 5,386,243
2009-02-05 2009-02-03 31.115 167,602 +1,754 2.62% 5,214,870
2009-02-02 2009-01-29 31.457 165,848 +176 2.59% 5,217,002
2009-01-30 2009-01-23 30.773 165,672 -761 2.59% 5,098,173
2009-01-29 2009-01-22 31.115 166,433 -2,924 2.60% 5,178,497
2009-01-23 2009-01-21 31.115 169,357 -585 2.65% 5,269,477
2009-01-21 2009-01-19 32.824 169,942 +2,925 2.66% 5,578,210
2009-01-19 2009-01-15 32.482 167,017 +584 2.61% 5,425,093
2009-01-12 2009-01-08 33.850 166,433 +117 2.60% 5,633,750
2009-01-09 2009-01-07 36.243 166,316 -1,228 2.60% 6,027,855
2009-01-08 2009-01-06 33.850 167,544 +2,047 2.62% 5,671,357
2009-01-07 2009-01-05 33.850 165,497 +1,404 2.59% 5,602,066
2009-01-06 2009-01-02 34.534 164,093 +527 2.56% 5,666,754
2009-01-02 2008-12-29 35.901 163,566 -1,199 2.56% 5,872,260
2008-12-30 2008-12-24 34.192 164,765 -1,112 2.57% 5,633,624
2008-12-29 2008-12-22 32.482 165,877 +3,744 2.58% 5,388,064
2008-12-23 2008-12-19 31.457 162,133 +2,573 2.53% 5,100,141
2008-12-19 2008-12-17 27.354 159,560 +351 2.49% 4,364,525
2008-12-18 2008-12-16 27.695 159,209 +761 2.48% 4,409,360
2008-12-17 2008-12-15 27.354 158,448 -176 2.47% 4,334,108
2008-12-15 2008-12-11 29.747 158,624 -760 2.47% 4,718,577
2008-12-12 2008-12-10 29.405 159,384 -176 2.48% 4,686,689
2008-12-11 2008-12-09 29.063 159,560 -526 2.49% 4,637,307
2008-12-10 2008-12-08 28.037 160,086 +409 2.49% 4,488,385
2008-12-09 2008-12-05 25.986 159,677 +1,960 2.49% 4,149,339
2008-12-08 2008-12-04 25.986 157,717 +585 2.46% 4,098,406
2008-12-04 2008-12-02 27.695 157,132 +292 2.45% 4,351,837
2008-12-03 2008-12-01 26.670 156,840 +176 2.44% 4,182,870
2008-12-02 2008-11-28 24.960 156,664 +12,342 2.44% 3,910,344
2008-12-01 2008-11-27 30.431 144,322 +1,170 2.25% 4,391,830
2008-11-28 2008-11-26 30.773 143,152 +409 2.19% 4,405,172
2008-11-27 2008-11-25 30.431 142,743 +995 2.18% 4,343,779
2008-11-25 2008-11-21 36.927 141,748 +58 2.17% 5,234,360
2008-11-20 2008-11-18 35.901 141,690 -58 2.17% 5,086,879
2008-11-19 2008-11-17 34.192 141,748 -410 2.17% 4,846,630
2008-11-13 2008-11-11 44.449 142,158 -468 2.17% 6,318,843
2008-11-12 2008-11-10 43.766 142,626 -124 2.18% 6,242,113
2008-11-10 2008-11-06 44.449 142,750 -204 2.18% 6,345,157
2008-11-07 2008-11-05 43.766 142,954 +175 2.18% 6,256,468
2008-11-06 2008-11-04 44.449 142,779 -731 2.18% 6,346,446
2008-11-03 2008-10-30 34.876 143,510 -410 2.19% 5,005,014
2008-10-31 2008-10-29 30.089 143,920 -374 2.20% 4,330,387
2008-10-30 2008-10-28 37.269 144,294 -94 2.21% 5,377,714
2008-10-29 2008-10-27 36.927 144,388 +761 2.21% 5,331,848
2008-10-28 2008-10-24 41.030 143,627 +292 2.20% 5,893,052
2008-10-27 2008-10-23 47.869 143,335 +1,053 2.19% 6,861,250
2008-10-23 2008-10-21 54.707 142,282 -526 2.17% 7,783,822
2008-10-22 2008-10-20 57.442 142,808 -24 2.18% 8,203,227
2008-10-21 2008-10-17 61.203 142,832 -351 2.18% 8,741,812
2008-10-17 2008-10-15 65.648 143,183 -467 2.19% 9,399,735
2008-10-16 2008-10-14 64.965 143,650 -527 2.20% 9,332,160
2008-10-15 2008-10-13 63.255 144,177 -29 2.20% 9,119,912
2008-10-13 2008-10-09 71.803 144,206 -702 2.20% 10,354,415
2008-10-10 2008-10-08 72.487 144,908 -59 2.21% 10,503,914
2008-10-09 2008-10-06 76.590 144,967 +410 2.22% 11,102,994
2008-10-08 2008-10-03 77.616 144,557 -176 2.21% 11,219,872
2008-10-06 2008-10-02 78.641 144,733 +1,112 2.21% 11,381,993
2008-10-03 2008-09-30 75.222 143,621 -293 2.19% 10,803,477
2008-10-02 2008-09-29 77.957 143,914 -2,585 2.20% 11,219,172
2008-09-30 2008-09-26 79.325 146,499 +351 2.24% 11,621,056
2008-09-29 2008-09-25 81.719 146,148 -410 2.23% 11,943,008
2008-09-26 2008-09-24 82.061 146,558 -1,169 2.24% 12,026,623
2008-09-25 2008-09-23 82.061 147,727 +58 2.26% 12,122,552
2008-09-24 2008-09-22 83.770 147,669 +117 2.26% 12,370,246
2008-09-23 2008-09-19 88.899 147,552 +2,439 2.26% 13,117,207
2008-09-22 2008-09-18 90.950 145,113 -433 2.22% 13,198,084
2008-09-19 2008-09-17 84.796 145,546 -339 2.22% 12,341,697
2008-09-17 2008-09-12 92.318 145,885 -175 2.23% 13,467,821
2008-09-11 2008-09-09 104.481 146,060 +5,054 2.23% 15,260,539
2008-09-10 2008-09-08 104.127 141,006 -142 2.23% 14,682,550
2008-09-08 2008-09-04 109.794 141,148 -84 2.23% 15,497,191
2008-09-03 2008-09-01 106.252 141,232 +56 2.24% 15,006,207
2008-09-01 2008-08-28 106.961 141,176 -113 2.23% 15,100,259
2008-08-28 2008-08-26 108.023 141,289 +396 2.24% 15,262,468
2008-08-27 2008-08-25 109.794 140,893 +169 2.23% 15,469,194
2008-08-26 2008-08-21 112.981 140,724 -602 2.23% 15,899,206
2008-08-21 2008-08-19 113.336 141,326 -28 2.24% 16,017,274
2008-08-20 2008-08-18 114.398 141,354 -57 2.24% 16,170,640
2008-08-18 2008-08-14 120.065 141,411 -395 2.24% 16,978,506
2008-08-14 2008-08-12 128.565 141,806 -141 2.24% 18,231,307
2008-08-11 2008-08-07 129.628 141,947 -283 2.25% 18,400,256
2008-08-08 2008-08-05 129.273 142,230 +396 2.25% 18,386,567
2008-08-07 2008-08-04 134.232 141,834 +508 2.25% 19,038,649
2008-07-25 2008-07-23 132.461 141,326 -57 2.24% 18,720,189
2008-07-24 2008-07-22 132.461 141,383 -146 2.24% 18,727,740
2008-07-18 2008-07-16 132.815 141,529 -565 2.24% 18,797,205
2008-07-16 2008-07-14 137.774 142,094 -3 2.25% 19,576,809
2008-07-15 2008-07-11 138.128 142,097 +508 2.25% 19,627,550
2008-07-14 2008-07-10 134.586 141,589 -282 2.24% 19,055,910
2008-07-11 2008-07-09 134.586 141,871 +395 2.25% 19,093,863
2008-07-10 2008-07-08 133.524 141,476 -73 2.24% 18,890,380
2008-07-08 2008-07-04 138.128 141,549 +96 2.24% 19,551,856
2008-07-07 2008-07-03 141.670 141,453 -102 2.24% 20,039,585
2008-07-04 2008-07-02 143.440 141,555 -621 2.24% 20,304,711
2008-07-03 2008-06-30 141.315 142,176 -339 2.25% 20,091,657
2008-07-02 2008-06-27 140.607 142,515 -84 2.26% 20,038,613
2008-06-30 2008-06-26 141.670 142,599 -170 2.26% 20,201,938
2008-06-27 2008-06-25 144.503 142,769 -169 2.26% 20,630,543
2008-06-26 2008-06-24 144.503 142,938 -57 2.26% 20,654,964
2008-06-24 2008-06-20 143.086 142,995 -282 2.26% 20,460,620
2008-06-23 2008-06-19 145.565 143,277 -282 2.27% 20,856,185
2008-06-20 2008-06-18 146.982 143,559 +282 2.27% 21,100,614
2008-06-19 2008-06-17 145.565 143,277 -311 2.27% 20,856,185
2008-06-18 2008-06-16 145.565 143,588 +57 2.27% 20,901,456
2008-06-17 2008-06-13 145.211 143,531 +113 2.27% 20,842,324
2008-06-16 2008-06-12 147.691 143,418 -1,214 2.27% 21,181,479
2008-06-13 2008-06-11 151.232 144,632 -283 2.29% 21,873,024
2008-06-06 2008-06-04 158.670 144,915 -113 2.29% 22,993,651
2008-06-05 2008-06-03 159.378 145,028 +170 2.30% 23,114,310
2008-06-03 2008-05-30 161.149 144,858 -283 2.29% 23,343,741
2008-05-29 2008-05-27 159.378 145,141 -56 2.30% 23,132,320
2008-05-28 2008-05-26 158.670 145,197 +45 2.30% 23,038,395
2008-05-27 2008-05-23 162.920 145,152 +226 2.30% 23,648,164
2008-05-26 2008-05-22 159.378 144,926 -119 2.29% 23,098,054
2008-05-19 2008-05-15 166.108 145,045 +170 2.30% 24,093,072
2008-05-15 2008-05-13 167.878 144,875 +790 2.29% 24,321,388
2008-05-14 2008-05-09 163.274 144,085 -28 2.28% 23,525,359
2008-05-13 2008-05-08 165.399 144,113 -565 2.28% 23,836,177
2008-05-09 2008-05-07 170.003 144,678 +1,836 2.29% 24,595,763
2008-05-08 2008-05-06 169.295 142,842 +1,581 2.26% 24,182,455
2008-05-07 2008-05-05 165.399 141,261 +2,117 2.24% 23,364,459
2008-05-05 2008-04-30 163.628 139,144 +1,102 2.20% 22,767,903
2008-05-02 2008-04-29 160.087 138,042 +226 2.19% 22,098,676
2008-04-28 2008-04-24 177.579 137,816 -125 2.18% 24,473,209
2008-04-25 2008-04-23 174.962 137,941 +8,411 2.18% 24,134,421
2008-04-24 2008-04-22 175.710 129,530 -81 2.16% 22,759,666
2008-04-23 2008-04-21 177.205 129,611 -187 2.17% 22,967,719
2008-04-21 2008-04-17 173.467 129,798 +214 2.17% 22,515,606
2008-04-18 2008-04-16 175.710 129,584 +321 2.17% 22,769,155
2008-04-17 2008-04-15 176.083 129,263 -160 2.16% 22,761,077
2008-04-16 2008-04-14 176.831 129,423 -107 2.16% 22,886,020
2008-04-15 2008-04-11 176.831 129,530 -27 2.16% 22,904,941
2008-04-14 2008-04-10 177.579 129,557 +267 2.16% 23,006,585
2008-04-10 2008-04-08 183.187 129,290 -16 2.16% 23,684,198
2008-04-09 2008-04-07 184.682 129,306 -722 2.16% 23,880,493
2008-04-08 2008-04-03 177.205 130,028 -107 2.17% 23,041,614
2008-04-07 2008-04-02 183.187 130,135 -358 2.17% 23,838,991
2008-04-02 2008-03-31 186.925 130,493 +99 2.18% 24,392,420
2008-03-31 2008-03-27 186.551 130,394 +267 2.18% 24,325,166
2008-03-28 2008-03-26 188.421 130,127 -722 2.17% 24,518,597
2008-03-27 2008-03-25 186.925 130,849 -1,766 2.19% 24,458,965
2008-03-26 2008-03-20 149.914 132,615 -88 2.22% 19,880,838
2008-03-25 2008-03-19 146.175 132,703 +107 2.22% 19,397,920
2008-03-20 2008-03-18 143.932 132,596 +749 2.22% 19,084,853
2008-03-19 2008-03-17 145.802 131,847 -647 2.20% 19,223,503
2008-03-18 2008-03-14 151.409 132,494 -107 2.21% 20,060,830
2008-03-14 2008-03-12 151.409 132,601 +535 2.22% 20,077,031
2008-03-13 2008-03-11 151.783 132,066 +749 2.21% 20,045,400
2008-03-11 2008-03-07 150.662 131,317 -27 2.19% 19,784,436
2008-03-10 2008-03-06 151.409 131,344 +80 2.19% 19,886,709
2008-03-07 2008-03-05 149.166 131,264 +412 2.19% 19,580,158
2008-03-06 2008-03-04 149.540 130,852 +54 2.19% 19,567,621
2008-03-04 2008-02-29 153.279 130,798 -134 2.19% 20,048,534
2008-02-29 2008-02-27 153.279 130,932 +348 2.19% 20,069,074
2008-02-27 2008-02-25 148.792 130,584 +26 2.18% 19,429,906
2008-02-26 2008-02-22 153.279 130,558 -133 2.18% 20,011,747
2008-02-22 2008-02-20 153.279 130,691 -81 2.18% 20,032,133
2008-02-21 2008-02-19 157.017 130,772 -107 2.19% 20,533,440
2008-02-18 2008-02-14 157.017 130,879 -214 2.19% 20,550,241
2008-02-15 2008-02-13 156.643 131,093 -214 2.19% 20,534,834
2008-02-14 2008-02-12 157.765 131,307 -1,189,436 2.19% 20,715,623
2008-01-29 2008-01-25 2.131 1,320,743 +1,188,669 22.19% 2,814,433
2008-01-28 2008-01-24 2.019 132,074 -13,023,996 2.22% 266,630
2008-01-25 2008-01-23 2.019 13,156,070 +43,183 2.21% 26,559,360
2008-01-24 2008-01-22 1.944 13,112,887 -29,424 2.20% 25,491,731
2008-01-23 2008-01-21 2.131 13,142,311 +112,880 2.21% 28,005,560
2008-01-22 2008-01-18 2.880 13,029,431 -10,165 2.19% 37,528,576
2008-01-21 2008-01-17 2.921 13,039,596 +1,192,678 2.19% 38,094,395
2008-01-18 2008-01-16 2.880 11,846,918 +486 2.19% 34,122,592
2008-01-17 2008-01-15 3.004 11,846,432 -50,550 2.19% 35,583,529
2008-01-16 2008-01-14 3.004 11,896,982 +65,132 2.20% 35,735,368
2008-01-15 2008-01-11 3.086 11,831,850 -52,495 2.19% 36,513,420
2008-01-14 2008-01-10 3.209 11,884,345 -36,940 2.20% 38,142,438
2008-01-11 2008-01-09 3.209 11,921,285 +1,458 2.20% 38,260,995
2008-01-10 2008-01-08 3.251 11,919,827 -13,124 2.20% 38,746,782
2008-01-09 2008-01-07 3.251 11,932,951 +48,606 2.21% 38,789,443
2008-01-08 2008-01-04 3.292 11,884,345 -9,235 2.20% 39,120,449
2008-01-07 2008-01-03 3.292 11,893,580 -24,789 2.20% 39,150,848
2008-01-04 2008-01-02 3.292 11,918,369 -32,080 2.20% 39,232,448
2008-01-03 2007-12-31 3.415 11,950,449 -41,801 2.21% 40,813,224
2008-01-02 2007-12-27 3.086 11,992,250 +2,430 2.22% 37,008,419
2007-12-28 2007-12-24 3.045 11,989,820 -12,152 2.22% 36,507,574
2007-12-27 2007-12-20 2.963 12,001,972 +19,443 2.22% 35,556,884
2007-12-21 2007-12-19 3.004 11,982,529 +168,226 2.22% 35,992,328
2007-12-20 2007-12-18 3.045 11,814,303 -12,152 2.18% 35,973,146
2007-12-19 2007-12-17 3.127 11,826,455 -6,805 2.19% 36,983,394
2007-12-18 2007-12-14 3.209 11,833,260 -21,872 2.19% 37,978,482
2007-12-17 2007-12-13 3.292 11,855,132 -30,379 2.19% 39,024,287
2007-12-14 2007-12-12 3.292 11,885,511 +154,567 2.20% 39,124,287
2007-12-13 2007-12-11 3.374 11,730,944 +36,941 2.17% 39,580,876
2007-12-12 2007-12-10 3.415 11,694,003 +60,758 2.16% 39,937,409
2007-12-11 2007-12-07 3.333 11,633,245 -78,742 2.15% 38,772,561
2007-12-10 2007-12-06 3.209 11,711,987 +486 2.17% 37,589,260
2007-12-07 2007-12-05 2.921 11,711,501 +15,554 2.17% 34,214,445
2007-12-06 2007-12-04 2.963 11,695,947 -12,152 2.16% 34,650,259
2007-12-05 2007-12-03 2.921 11,708,099 -7,291 2.16% 34,204,506
2007-12-04 2007-11-30 2.839 11,715,390 +26,248 2.17% 33,261,699
2007-12-03 2007-11-29 2.921 11,689,142 -7,777 2.16% 34,149,125
2007-11-30 2007-11-28 2.963 11,696,919 -3,403 2.16% 34,653,138
2007-11-29 2007-11-27 2.921 11,700,322 -137,069 2.16% 34,181,786
2007-11-28 2007-11-26 2.963 11,837,391 +25,275 2.19% 35,069,299
2007-11-27 2007-11-23 2.921 11,812,116 -102,073 2.18% 34,508,386
2007-11-26 2007-11-22 2.963 11,914,189 -34,996 2.20% 35,296,819
2007-11-23 2007-11-21 3.004 11,949,185 -7,291 2.21% 35,892,172
2007-11-22 2007-11-20 3.045 11,956,476 -39,371 2.21% 36,406,045
2007-11-21 2007-11-19 3.086 11,995,847 -486 2.22% 37,019,519
2007-11-20 2007-11-16 3.045 11,996,333 +24,789 2.22% 36,527,405
2007-11-19 2007-11-15 3.127 11,971,544 -17,012 2.21% 37,437,113
2007-11-16 2007-11-14 3.209 11,988,556 -12,152 2.22% 38,476,900
2007-11-15 2007-11-13 3.127 12,000,708 +141,930 2.22% 37,528,314
2007-11-14 2007-11-12 3.127 11,858,778 -39,857 2.19% 37,084,474
2007-11-13 2007-11-09 3.292 11,898,635 -56,383 2.20% 39,167,488
2007-11-12 2007-11-08 3.251 11,955,018 +104,746 2.21% 38,861,174
2007-11-09 2007-11-07 3.209 11,850,272 +217,270 2.19% 38,033,081
2007-11-08 2007-11-06 3.251 11,633,002 -36,455 2.15% 37,814,424
2007-11-07 2007-11-05 3.168 11,669,457 -34,510 2.16% 36,972,598
2007-11-06 2007-11-02 3.251 11,703,967 -23,331 2.16% 38,045,104
2007-11-05 2007-11-01 3.333 11,727,298 -49,822 2.17% 39,086,031
2007-11-02 2007-10-31 3.251 11,777,120 -7,533 2.18% 38,282,896
2007-11-01 2007-10-30 3.251 11,784,653 -19,540 2.18% 38,307,383
2007-10-31 2007-10-29 3.251 11,804,193 +30,622 2.18% 38,370,900
2007-10-30 2007-10-26 3.209 11,773,571 -67,077 2.18% 37,786,912
2007-10-29 2007-10-25 3.168 11,840,648 +22,845 2.19% 37,514,986
2007-10-26 2007-10-24 3.127 11,817,803 +18,957 2.19% 36,956,338
2007-10-25 2007-10-23 3.251 11,798,846 +21,872 2.18% 38,353,519
2007-10-24 2007-10-22 3.209 11,776,974 +2,917 2.18% 37,797,834
2007-10-23 2007-10-18 3.209 11,774,057 +34,996 2.18% 37,788,472
2007-10-22 2007-10-17 3.251 11,739,061 -18,956 2.17% 38,159,181
2007-10-18 2007-10-16 3.333 11,758,017 +12,151 2.17% 39,188,415
2007-10-17 2007-10-15 3.251 11,745,866 +17,498 2.17% 38,181,301
2007-10-16 2007-10-12 3.209 11,728,368 +64,647 2.17% 37,641,834
2007-10-15 2007-10-11 3.209 11,663,721 +14,582 2.16% 37,434,352
2007-10-12 2007-10-10 3.209 11,649,139 -243,031 2.15% 37,387,551
2007-10-11 2007-10-09 3.209 11,892,170 -204,146 2.20% 38,167,552
2007-10-10 2007-10-08 3.209 12,096,316 -33,052 2.24% 38,822,752
2007-10-09 2007-10-05 3.209 12,129,368 +70,478 2.24% 38,928,831
2007-10-08 2007-10-04 3.209 12,058,890 +140,472 2.23% 38,702,634
2007-10-05 2007-10-03 3.251 11,918,418 +11,180 2.20% 38,742,201
2007-10-04 2007-10-02 3.292 11,907,238 +88,463 2.20% 39,195,807
2007-10-03 2007-09-28 3.292 11,818,775 +82,144 2.19% 38,904,608
2007-10-02 2007-09-27 3.292 11,736,631 +43,260 2.17% 38,634,209
2007-09-28 2007-09-25 3.292 11,693,371 -117,141 2.16% 38,491,808
2007-09-27 2007-09-24 3.292 11,810,512 -83,117 2.18% 38,877,408
2007-09-25 2007-09-21 3.292 11,893,629 +217,270 2.20% 39,151,010
2007-09-24 2007-09-20 3.456 11,676,359 +33,538 2.16% 40,357,599
2007-09-21 2007-09-19 3.456 11,642,821 -25,761 2.15% 40,241,679
2007-09-20 2007-09-18 3.456 11,668,582 +55,907 2.16% 40,330,719
2007-09-19 2007-09-17 3.539 11,612,675 -5,833 2.15% 41,093,139
2007-09-18 2007-09-14 3.580 11,618,508 -136,097 2.15% 41,591,847
2007-09-17 2007-09-13 3.662 11,754,605 +154,081 2.17% 43,046,380
2007-09-14 2007-09-12 3.497 11,600,524 -9,235 2.15% 40,572,813
2007-09-13 2007-09-11 3.539 11,609,759 -7,777 2.15% 41,082,820
2007-09-12 2007-09-10 3.539 11,617,536 -29,650 2.15% 41,110,340
2007-09-11 2007-09-07 3.580 11,647,186 -57,841 2.15% 41,694,508
2007-09-10 2007-09-06 3.705 11,705,027 +52,981 2.16% 43,368,850
2007-09-07 2007-09-05 3.747 11,652,046 +220,643 2.15% 43,663,144
2007-09-06 2007-09-04 3.705 11,431,403 -38,476 2.16% 42,355,033
2007-09-05 2007-09-03 3.663 11,469,879 +18,525 2.17% 42,014,665
2007-09-04 2007-08-31 3.789 11,451,354 -45,601 2.17% 43,393,248
2007-09-03 2007-08-30 3.705 11,496,955 -15,201 2.18% 42,597,912
2007-08-31 2007-08-29 3.579 11,512,156 -98,803 2.18% 41,200,113
2007-08-30 2007-08-28 3.621 11,610,959 +34,795 2.20% 42,042,580
2007-08-29 2007-08-27 3.789 11,576,164 +77,902 2.19% 43,866,198
2007-08-28 2007-08-24 3.874 11,498,262 +51,777 2.18% 44,539,244
2007-08-27 2007-08-23 3.958 11,446,485 +353,886 2.17% 45,302,567
2007-08-24 2007-08-22 4.126 11,092,599 -175,280 2.10% 45,770,136
2007-08-23 2007-08-21 3.705 11,267,879 -47,502 2.13% 41,749,152
2007-08-22 2007-08-20 3.495 11,315,381 -36,576 2.14% 39,543,043
2007-08-21 2007-08-17 3.621 11,351,957 -50,827 2.15% 41,104,749
2007-08-20 2007-08-16 3.789 11,402,784 -136,091 2.16% 43,209,199
2007-08-17 2007-08-15 4.084 11,538,875 +57,951 2.18% 47,125,722
2007-08-16 2007-08-14 4.168 11,480,924 +88,144 2.17% 47,855,830
2007-08-15 2007-08-13 4.168 11,392,780 +59,377 2.16% 47,488,420
2007-08-14 2007-08-10 4.168 11,333,403 -62,227 2.14% 47,240,919
2007-08-13 2007-08-09 4.379 11,395,630 +57,952 2.16% 49,899,304
2007-08-10 2007-08-08 4.379 11,337,678 +118,754 2.15% 49,645,544
2007-08-09 2007-08-07 4.252 11,218,924 +345,810 2.12% 47,708,459
2007-08-08 2007-08-06 4.421 10,873,114 -9,690 2.06% 48,069,107
2007-08-07 2007-08-03 4.589 10,882,804 +3,325 2.06% 49,944,781
2007-08-06 2007-08-02 4.295 10,879,479 +218,032 2.06% 46,723,039
2007-08-03 2007-08-01 4.421 10,661,447 +177,181 2.02% 47,133,345
2007-08-02 2007-07-31 4.842 10,484,266 +55,576 1.98% 50,764,333
2007-08-01 2007-07-30 4.800 10,428,690 +66,502 1.97% 50,056,147
2007-07-31 2007-07-27 4.758 10,362,188 -132,149 1.96% 49,300,659
2007-07-30 2007-07-26 4.926 10,494,337 +210,907 1.99% 51,696,802
2007-07-27 2007-07-25 5.010 10,283,430 -12,256 1.95% 51,523,786
2007-07-26 2007-07-24 5.010 10,295,686 -122,078 1.95% 51,585,193
2007-07-25 2007-07-23 4.926 10,417,764 +342,960 1.97% 51,319,591
2007-07-24 2007-07-20 4.463 10,074,804 -85,502 1.91% 44,964,036
2007-07-23 2007-07-19 4.337 10,160,306 -36,576 1.92% 44,062,266
2007-07-20 2007-07-18 4.295 10,196,882 +283,583 1.93% 43,791,556
2007-07-19 2007-07-17 4.210 9,913,299 -10,925 1.88% 41,738,902
2007-07-18 2007-07-16 3.916 9,924,224 +40,376 1.88% 38,859,957
2007-07-17 2007-07-13 3.874 9,883,848 +71,728 1.87% 38,285,709
2007-07-16 2007-07-12 3.874 9,812,120 +62,939 1.86% 38,007,866
2007-07-13 2007-07-11 4.000 9,749,181 +3,325 1.84% 38,995,505
2007-07-12 2007-07-10 4.042 9,745,856 +17,338 1.84% 39,392,545
2007-07-11 2007-07-09 4.084 9,728,518 -3,325 1.84% 39,732,074
2007-07-10 2007-07-06 4.084 9,731,843 +30,401 1.84% 39,745,653
2007-07-09 2007-07-05 4.126 9,701,442 -1,520 1.84% 40,029,962
2007-07-06 2007-07-04 4.126 9,702,962 +39,901 1.84% 40,036,234
2007-07-05 2007-07-03 4.084 9,663,061 +26,126 1.83% 39,464,742
2007-07-04 2007-06-29 4.126 9,636,935 +9,500 1.82% 39,763,794
2007-07-03 2007-06-28 4.210 9,627,435 -11,400 1.82% 40,535,301
2007-06-29 2007-06-27 4.210 9,638,835 -27,076 1.82% 40,583,300
2007-06-28 2007-06-26 4.210 9,665,911 -25,651 1.83% 40,697,301
2007-06-27 2007-06-25 4.084 9,691,562 +57,952 1.83% 39,581,142
2007-06-26 2007-06-22 4.210 9,633,610 1.82% 40,561,301

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top