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: EAST ASIA SECURITIES CO LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2018-11-30 2018-11-28 71.600 0 +0
2018-11-29 2018-11-27 71.600 0 -420,350
2018-11-21 2018-11-19 71.600 420,350 -800 0.25% 30,097,060
2018-11-13 2018-11-09 71.550 421,150 -1,200 0.25% 30,133,282
2018-11-02 2018-10-31 71.550 422,350 -2,000 0.25% 30,219,142
2018-10-31 2018-10-29 71.500 424,350 -800 0.26% 30,341,025
2018-10-30 2018-10-26 71.550 425,150 -1,200 0.26% 30,419,482
2018-10-29 2018-10-25 71.550 426,350 -3,200 0.26% 30,505,342
2018-10-24 2018-10-22 71.600 429,550 -1,600 0.26% 30,755,780
2018-10-23 2018-10-19 71.450 431,150 -800 0.26% 30,805,668
2018-10-22 2018-10-18 71.450 431,950 -2,000 0.26% 30,862,828
2018-10-18 2018-10-15 71.400 433,950 -10,000 0.26% 30,984,030
2018-10-16 2018-10-12 71.350 443,950 -20,000 0.27% 31,675,832
2018-10-15 2018-10-11 71.350 463,950 -6,800 0.28% 33,102,832
2018-10-12 2018-10-10 70.250 470,750 +50,000 0.28% 33,070,188
2018-10-10 2018-10-08 70.250 420,750 +800 0.25% 29,557,688
2018-10-05 2018-10-03 70.600 419,950 -800 0.25% 29,648,470
2018-10-04 2018-10-02 70.100 420,750 -2,400 0.25% 29,494,575
2018-10-03 2018-09-28 69.800 423,150 +4,800 0.25% 29,535,870
2018-10-02 2018-09-27 69.550 418,350 +800 0.25% 29,096,242
2018-09-28 2018-09-26 69.700 417,550 +10,000 0.25% 29,103,235
2018-09-18 2018-09-14 69.350 407,550 -1,600 0.25% 28,263,592
2018-09-17 2018-09-13 68.950 409,150 -2,000 0.25% 28,210,892
2018-09-14 2018-09-12 68.600 411,150 -6,400 0.25% 28,204,890
2018-09-13 2018-09-11 68.750 417,550 +800 0.25% 28,706,562
2018-09-12 2018-09-10 68.800 416,750 -400 0.25% 28,672,400
2018-09-07 2018-09-05 68.900 417,150 +800 0.25% 28,741,635
2018-09-05 2018-09-03 68.900 416,350 -800 0.25% 28,686,515
2018-09-04 2018-08-31 69.000 417,150 +400 0.25% 28,783,350
2018-08-29 2018-08-27 69.975 416,750 +4,321 0.25% 29,162,268
2018-08-28 2018-08-24 69.925 412,429 +395 0.25% 28,839,066
2018-08-27 2018-08-23 69.975 412,034 -395 0.25% 28,832,263
2018-08-17 2018-08-15 69.773 412,429 -1,980 0.25% 28,776,554
2018-08-16 2018-08-14 69.824 414,409 +1,584 0.25% 28,935,643
2018-08-08 2018-08-06 69.874 412,825 +1,583 0.25% 28,845,899
2018-08-07 2018-08-03 69.773 411,242 -1,583 0.25% 28,693,733
2018-08-01 2018-07-30 70.026 412,825 -1,188 0.25% 28,908,472
2018-07-30 2018-07-26 69.925 414,013 +792 0.25% 28,949,827
2018-07-27 2018-07-25 69.874 413,221 +792 0.25% 28,873,569
2018-07-24 2018-07-20 69.925 412,429 -1,188 0.25% 28,839,066
2018-07-17 2018-07-13 69.874 413,617 -792 0.25% 28,901,240
2018-07-10 2018-07-06 69.521 414,409 -396 0.25% 28,810,018
2018-07-09 2018-07-05 69.319 414,805 -6,333 0.25% 28,753,718
2018-07-06 2018-07-04 68.864 421,138 -5,938 0.26% 29,001,215
2018-07-03 2018-06-28 69.218 427,076 -1,188 0.26% 29,561,172
2018-06-26 2018-06-22 69.369 428,264 +792 0.26% 29,708,315
2018-06-21 2018-06-19 69.319 427,472 -396 0.26% 29,631,777
2018-06-19 2018-06-14 69.672 427,868 -2,375 0.26% 29,810,550
2018-06-15 2018-06-13 69.672 430,243 -5,542 0.26% 29,976,021
2018-06-14 2018-06-12 69.672 435,785 -5,146 0.26% 30,362,145
2018-06-13 2018-06-11 68.813 440,931 -19,397 0.27% 30,341,961
2018-06-12 2018-06-08 44.461 460,328 -396 0.28% 20,466,613
2018-06-06 2018-06-04 44.461 460,724 -1,979 0.28% 20,484,219
2018-04-26 2018-04-24 47.998 462,703 -396 0.28% 22,208,633
2018-04-16 2018-04-12 44.461 463,099 +1,584 0.28% 20,589,814
2018-04-06 2018-04-03 45.572 461,515 +1,979 0.28% 21,032,373
2018-03-27 2018-03-23 47.343 459,536 +4,925 0.28% 21,755,803
2018-03-15 2018-03-13 47.956 454,611 +1,958 0.28% 21,801,250
2018-03-14 2018-03-12 48.211 452,653 +392 0.28% 21,822,940
2018-03-01 2018-02-27 48.824 452,261 +392 0.28% 22,081,211
2018-02-14 2018-02-12 47.803 451,869 +783 0.28% 21,600,522
2018-02-08 2018-02-06 48.109 451,086 +4,308 0.28% 21,701,318
2018-02-01 2018-01-30 49.539 446,778 -1,567 0.27% 22,132,953
2018-01-29 2018-01-25 49.590 448,345 +1,175 0.28% 22,233,478
2018-01-24 2018-01-22 49.539 447,170 +392 0.27% 22,152,373
2018-01-23 2018-01-19 49.130 446,778 -1,175 0.27% 21,950,413
2018-01-19 2018-01-17 49.437 447,953 -783 0.28% 22,145,407
2018-01-18 2018-01-16 49.028 448,736 +1,174 0.28% 22,000,776
2018-01-16 2018-01-12 49.845 447,562 +784 0.27% 22,308,937
2018-01-12 2018-01-10 50.050 446,778 +391 0.27% 22,361,128
2018-01-04 2018-01-02 51.071 446,387 +392 0.27% 22,797,509
2018-01-03 2017-12-29 51.122 445,995 -783 0.27% 22,800,266
2018-01-02 2017-12-28 50.765 446,778 +391 0.27% 22,680,573
2017-12-21 2017-12-19 50.254 446,387 +392 0.27% 22,432,749
2017-12-18 2017-12-14 50.254 445,995 +783 0.27% 22,413,049
2017-12-12 2017-12-08 49.794 445,212 -783 0.27% 22,169,063
2017-12-08 2017-12-06 49.488 445,995 -56,000 0.27% 22,071,387
2017-11-23 2017-11-21 49.539 501,995 -784 0.31% 24,868,350
2017-11-21 2017-11-17 48.977 502,779 -1,175 0.31% 24,624,736
2017-11-17 2017-11-15 48.977 503,954 -1,958 0.31% 24,682,285
2017-11-16 2017-11-14 48.977 505,912 -783 0.31% 24,778,182
2017-11-14 2017-11-10 49.539 506,695 -8,615 0.31% 25,101,184
2017-11-13 2017-11-09 48.773 515,310 +1,566 0.32% 25,133,200
2017-11-10 2017-11-08 49.233 513,744 +7,441 0.32% 25,292,960
2017-11-09 2017-11-07 51.888 506,303 +783 0.31% 26,271,209
2017-11-03 2017-11-01 53.369 505,520 +392 0.31% 26,979,288
2017-11-01 2017-10-30 53.982 505,128 -1,567 0.31% 27,267,937
2017-10-31 2017-10-27 53.523 506,695 +783 0.31% 27,119,630
2017-10-24 2017-10-20 54.238 505,912 -391 0.31% 27,439,447
2017-10-10 2017-10-06 52.348 506,303 +783 0.31% 26,503,927
2017-10-09 2017-10-04 52.552 505,520 +1,958 0.31% 26,566,208
2017-09-26 2017-09-22 52.808 503,562 +783 0.31% 26,591,898
2017-09-12 2017-09-08 52.654 502,779 +1,175 0.31% 26,473,517
2017-09-11 2017-09-07 52.705 501,604 +1,958 0.31% 26,437,266
2017-09-08 2017-09-06 52.808 499,646 +392 0.31% 26,385,104
2017-08-31 2017-08-29 55.397 499,254 -783 0.31% 27,657,270
2017-08-30 2017-08-28 54.985 500,037 +4,935 0.31% 27,494,310
2017-08-29 2017-08-25 54.881 495,102 +775 0.31% 27,171,886
2017-08-21 2017-08-17 55.036 494,327 -775 0.31% 27,205,846
2017-08-18 2017-08-16 55.088 495,102 -388 0.31% 27,274,036
2017-08-17 2017-08-15 55.655 495,490 -1,163 0.31% 27,576,543
2017-08-16 2017-08-14 56.790 496,653 -1,939 0.31% 28,204,854
2017-08-15 2017-08-11 56.841 498,592 -1,939 0.31% 28,340,687
2017-08-11 2017-08-09 57.151 500,531 -9,693 0.31% 28,605,808
2017-08-10 2017-08-08 56.945 510,224 -8,918 0.32% 29,054,502
2017-08-09 2017-08-07 56.326 519,142 -4,653 0.32% 29,241,004
2017-08-04 2017-08-02 57.151 523,795 -7,755 0.32% 29,935,367
2017-08-03 2017-08-01 56.326 531,550 -776 0.33% 29,939,893
2017-08-02 2017-07-31 56.222 532,326 -3,877 0.33% 29,928,686
2017-08-01 2017-07-28 55.913 536,203 -1,939 0.33% 29,980,716
2017-07-28 2017-07-26 55.707 538,142 -388 0.33% 29,978,101
2017-07-27 2017-07-25 55.707 538,530 -775 0.33% 29,999,715
2017-07-25 2017-07-21 55.707 539,305 -1,939 0.33% 30,042,888
2017-07-24 2017-07-20 56.016 541,244 -1,939 0.34% 30,318,408
2017-07-21 2017-07-19 55.707 543,183 -21,326 0.34% 30,258,919
2017-07-19 2017-07-17 56.738 564,509 +6,204 0.35% 32,029,270
2017-07-14 2017-07-12 55.552 558,305 +388 0.35% 31,014,922
2017-07-13 2017-07-11 55.500 557,917 +1,163 0.35% 30,964,591
2017-07-11 2017-07-07 55.139 556,754 +388 0.35% 30,699,021
2017-07-05 2017-07-03 54.675 556,366 +1,163 0.35% 30,419,350
2017-06-27 2017-06-23 55.707 555,203 -775 0.34% 30,928,513
2017-06-20 2017-06-16 55.758 555,978 -3,102 0.34% 31,000,363
2017-06-19 2017-06-15 54.572 559,080 -1,163 0.35% 30,510,063
2017-06-14 2017-06-12 53.643 560,243 +6,979 0.35% 30,053,375
2017-06-06 2017-06-02 54.469 553,264 +3,877 0.34% 30,135,598
2017-06-05 2017-06-01 54.469 549,387 +1,551 0.34% 29,924,422
2017-05-29 2017-05-25 55.397 547,836 -387 0.34% 30,348,577
2017-05-24 2017-05-22 55.707 548,223 -1,164 0.34% 30,539,680
2017-05-19 2017-05-17 53.901 549,387 +1,939 0.34% 29,612,710
2017-05-18 2017-05-16 53.540 547,448 -1,939 0.34% 29,310,532
2017-05-17 2017-05-15 53.128 549,387 +1,551 0.34% 29,187,647
2017-05-12 2017-05-10 53.128 547,836 +776 0.34% 29,105,246
2017-05-11 2017-05-09 53.334 547,060 +1,551 0.34% 29,176,889
2017-05-09 2017-05-05 53.540 545,509 +1,163 0.34% 29,206,718
2017-05-05 2017-05-02 53.334 544,346 -388 0.34% 29,032,140
2017-05-04 2017-04-28 53.643 544,734 +388 0.34% 29,221,419
2017-04-27 2017-04-25 54.469 544,346 +388 0.34% 29,649,845
2017-04-24 2017-04-20 54.572 543,958 +775 0.34% 29,684,826
2017-04-19 2017-04-13 54.985 543,183 +776 0.34% 29,866,673
2017-04-03 2017-03-30 55.707 542,407 -388 0.34% 30,215,690
2017-03-30 2017-03-28 58.116 542,795 +2,327 0.34% 31,545,088
2017-03-29 2017-03-27 58.116 540,468 +8,975 0.34% 31,409,852
2017-03-17 2017-03-15 58.903 531,493 -3,432 0.34% 31,306,423
2017-03-16 2017-03-14 58.431 534,925 -3,050 0.34% 31,256,060
2017-03-15 2017-03-13 57.801 537,975 -1,144 0.34% 31,095,664
2017-03-13 2017-03-09 58.221 539,119 -763 0.34% 31,388,008
2017-03-08 2017-03-06 56.752 539,882 +5,338 0.34% 30,639,541
2017-03-06 2017-03-02 56.385 534,544 +1,144 0.34% 30,140,335
2017-03-02 2017-02-28 55.808 533,400 -1,144 0.34% 29,768,077
2017-03-01 2017-02-27 55.074 534,544 -1,906 0.34% 29,439,396
2017-02-27 2017-02-23 55.389 536,450 +762 0.34% 29,713,192
2017-02-16 2017-02-14 56.385 535,688 -381 0.34% 30,204,839
2017-02-08 2017-02-06 55.598 536,069 +1,525 0.34% 29,804,559
2017-02-07 2017-02-03 55.861 534,544 +763 0.34% 29,859,959
2017-02-03 2017-02-01 55.389 533,781 +1,144 0.34% 29,565,360
2017-02-02 2017-01-27 56.123 532,637 +763 0.34% 29,893,121
2017-01-20 2017-01-18 55.336 531,874 +1,143 0.34% 29,431,837
2017-01-05 2017-01-03 54.969 530,731 +1,907 0.33% 29,173,725
2017-01-04 2016-12-30 54.340 528,824 -2,288 0.33% 28,736,049
2016-12-21 2016-12-19 54.130 531,112 -381 0.33% 28,748,948
2016-12-12 2016-12-08 54.077 531,493 +762 0.34% 28,741,694
2016-11-16 2016-11-14 54.602 530,731 -762 0.33% 28,978,862
2016-10-31 2016-10-27 57.119 531,493 -3,813 0.34% 30,358,588
2016-10-17 2016-10-13 56.647 535,306 -1,144 0.34% 30,323,687
2016-09-30 2016-09-28 58.745 536,450 +1,144 0.34% 31,513,992
2016-09-14 2016-09-12 58.168 535,306 -1,144 0.34% 31,137,935
2016-09-08 2016-09-06 58.168 536,450 -11,439 0.34% 31,204,479
2016-09-06 2016-09-02 58.326 547,889 +1,525 0.35% 31,956,081
2016-09-05 2016-09-01 58.745 546,364 -381 0.34% 32,096,394
2016-09-02 2016-08-31 60.109 546,745 +6,863 0.34% 32,864,390
2016-09-01 2016-08-30 67.957 539,882 -381 0.34% 36,688,931
2016-08-31 2016-08-29 67.461 540,263 +28,655 0.34% 36,446,832
2016-08-25 2016-08-23 67.186 511,608 +363 0.34% 34,372,741
2016-08-24 2016-08-22 67.296 511,245 +3,266 0.34% 34,404,708
2016-08-23 2016-08-19 67.461 507,979 +2,903 0.34% 34,268,912
2016-08-22 2016-08-18 68.343 505,076 +2,540 0.33% 34,518,471
2016-08-19 2016-08-17 69.445 502,536 +3,628 0.33% 34,898,829
2016-08-18 2016-08-16 69.445 498,908 +3,992 0.33% 34,646,881
2016-08-16 2016-08-12 58.974 494,916 -2,540 0.33% 29,186,929
2016-08-12 2016-08-10 58.533 497,456 +726 0.33% 29,117,382
2016-08-10 2016-08-08 59.304 496,730 +363 0.33% 29,458,172
2016-08-09 2016-08-05 57.871 496,367 +1,451 0.33% 28,725,351
2016-08-08 2016-08-04 56.714 494,916 -9,072 0.33% 28,068,552
2016-08-01 2016-07-28 55.942 503,988 -726 0.33% 28,194,174
2016-07-21 2016-07-19 54.674 504,714 +1,089 0.33% 27,594,985
2016-07-19 2016-07-15 55.115 503,625 -1,089 0.33% 27,757,504
2016-07-15 2016-07-13 55.115 504,714 -725 0.33% 27,817,525
2016-07-14 2016-07-12 54.013 505,439 +725 0.33% 27,300,334
2016-07-06 2016-07-04 54.950 504,714 +726 0.33% 27,734,073
2016-06-27 2016-06-23 54.840 503,988 -363 0.33% 27,638,624
2016-06-23 2016-06-21 53.572 504,351 -725 0.33% 27,019,188
2016-06-22 2016-06-20 53.241 505,076 +2,177 0.33% 26,891,003
2016-06-20 2016-06-16 54.840 502,899 -1,089 0.33% 27,578,903
2016-06-15 2016-06-13 54.785 503,988 -1,451 0.33% 27,610,846
2016-06-02 2016-05-31 56.107 505,439 -726 0.33% 28,358,918
2016-05-25 2016-05-23 55.446 506,165 +1,451 0.34% 28,064,883
2016-05-23 2016-05-19 55.171 504,714 +363 0.33% 27,845,343
2016-05-20 2016-05-18 54.730 504,351 -725 0.33% 27,602,936
2016-05-12 2016-05-10 54.619 505,076 +1,814 0.33% 27,586,940
2016-05-10 2016-05-06 54.895 503,262 -726 0.33% 27,626,548
2016-05-09 2016-05-05 55.115 503,988 -363 0.33% 27,777,511
2016-05-04 2016-04-29 55.667 504,351 +2,178 0.33% 28,075,493
2016-05-03 2016-04-28 55.667 502,173 +2,903 0.33% 27,954,252
2016-04-27 2016-04-25 56.163 499,270 +725 0.33% 28,040,309
2016-04-25 2016-04-21 55.777 498,545 +726 0.33% 27,807,248
2016-04-19 2016-04-15 55.611 497,819 +15,604 0.33% 27,684,442
2016-04-18 2016-04-14 55.722 482,215 +725 0.32% 26,869,836
2016-04-08 2016-04-06 55.391 481,490 +9,072 0.32% 26,670,212
2016-04-06 2016-04-01 56.769 472,418 -363 0.31% 26,818,643
2016-03-30 2016-03-24 60.755 472,781 +9,578 0.31% 28,724,012
2016-03-24 2016-03-22 60.530 463,203 +355 0.31% 28,037,867
2016-03-23 2016-03-21 60.643 462,848 -355 0.31% 28,068,454
2016-03-15 2016-03-11 59.293 463,203 +355 0.31% 27,464,602
2016-03-11 2016-03-09 58.561 462,848 -355 0.31% 27,105,065
2016-03-10 2016-03-08 59.574 463,203 +355 0.31% 27,594,889
2016-03-09 2016-03-07 61.262 462,848 +1,067 0.31% 28,354,866
2016-03-08 2016-03-04 63.006 461,781 -1,422 0.31% 29,094,803
2016-03-04 2016-03-02 58.505 463,203 -1,778 0.31% 27,099,797
2016-02-19 2016-02-17 56.480 464,981 -355 0.31% 26,262,149
2016-02-17 2016-02-15 56.874 465,336 -1,067 0.31% 26,465,441
2016-02-15 2016-02-11 55.805 466,403 +1,778 0.32% 26,027,613
2016-01-28 2016-01-26 56.030 464,625 -356 0.31% 26,032,942
2016-01-14 2016-01-12 56.368 464,981 -5,333 0.31% 26,209,834
2016-01-13 2016-01-11 56.818 470,314 +1,067 0.32% 26,722,102
2016-01-12 2016-01-08 58.336 469,247 +356 0.32% 27,374,210
2016-01-11 2016-01-07 58.280 468,891 +10,310 0.32% 27,327,065
2016-01-08 2016-01-06 60.193 458,581 +4,622 0.31% 27,603,310
2016-01-07 2016-01-05 60.530 453,959 +1,777 0.31% 27,478,324
2016-01-06 2016-01-04 60.755 452,182 +711 0.31% 27,472,511
2016-01-05 2015-12-31 60.980 451,471 +2,133 0.31% 27,530,904
2016-01-04 2015-12-29 61.656 449,338 +1,778 0.30% 27,704,163
2015-12-30 2015-12-28 62.387 447,560 +13,154 0.30% 27,921,847
2015-12-29 2015-12-24 61.543 434,406 +4,267 0.29% 26,734,648
2015-12-22 2015-12-18 62.331 430,139 +355 0.29% 26,810,809
2015-12-18 2015-12-16 64.131 429,784 -2,133 0.29% 27,562,362
2015-12-16 2015-12-14 63.849 431,917 +711 0.29% 27,577,665
2015-12-15 2015-12-11 64.806 431,206 +711 0.29% 27,944,646
2015-11-30 2015-11-26 69.081 430,495 +356 0.29% 29,739,099
2015-11-12 2015-11-10 69.587 430,139 +355 0.29% 29,932,284
2015-11-06 2015-11-04 69.587 429,784 +66,794 0.29% 29,907,580
2015-11-05 2015-11-03 69.756 362,990 +356 0.25% 25,320,815
2015-11-04 2015-11-02 69.756 362,634 +1,422 0.25% 25,295,982
2015-11-03 2015-10-30 70.038 361,212 +1,422 0.24% 25,298,388
2015-10-30 2015-10-28 70.038 359,790 +711 0.24% 25,198,795
2015-10-29 2015-10-27 70.263 359,079 +4,622 0.24% 25,229,798
2015-10-27 2015-10-23 70.038 354,457 -6,044 0.24% 24,825,285
2015-10-26 2015-10-22 70.319 360,501 -2,489 0.24% 25,349,992
2015-10-23 2015-10-20 71.444 362,990 -355 0.25% 25,933,415
2015-09-25 2015-09-23 68.575 363,345 -11,022 0.25% 24,916,339
2015-09-24 2015-09-22 68.744 374,367 +356 0.25% 25,735,351
2015-09-22 2015-09-18 68.181 374,011 -1,422 0.25% 25,500,478
2015-09-21 2015-09-17 68.406 375,433 +355 0.25% 25,681,912
2015-09-10 2015-09-08 74.200 375,078 -1,777 0.25% 27,830,930
2015-09-09 2015-09-07 72.907 376,855 -356 0.25% 27,475,185
2015-09-07 2015-09-02 78.082 377,211 -711 0.26% 29,453,381
2015-09-04 2015-09-01 77.013 377,922 +1,067 0.26% 29,104,957
2015-09-02 2015-08-31 77.975 376,855 -711 0.25% 29,385,425
2015-09-01 2015-08-28 77.181 377,566 +2,945 0.26% 29,140,886
2015-08-27 2015-08-25 75.762 374,621 +352 0.26% 28,382,088
2015-08-26 2015-08-24 75.932 374,269 -1,057 0.26% 28,419,140
2015-08-17 2015-08-13 82.856 375,326 +1,057 0.26% 31,098,000
2015-08-11 2015-08-07 85.126 374,269 +9,163 0.26% 31,860,022
2015-08-10 2015-08-06 84.956 365,106 +353 0.25% 31,017,853
2015-07-31 2015-07-29 83.537 364,753 +2,467 0.25% 30,470,364
2015-07-28 2015-07-24 86.488 362,286 +704 0.25% 31,333,397
2015-07-20 2015-07-16 89.326 361,582 +353 0.25% 32,298,510
2015-07-17 2015-07-15 90.007 361,229 -2,467 0.25% 32,512,978
2015-07-16 2015-07-14 89.326 363,696 -705 0.25% 32,487,344
2015-07-15 2015-07-13 87.510 364,401 -352 0.25% 31,888,559
2015-07-13 2015-07-09 86.318 364,753 -1,763 0.25% 31,484,663
2015-07-10 2015-07-08 86.204 366,516 -704 0.25% 31,595,241
2015-07-09 2015-07-07 86.829 367,220 +704 0.25% 31,885,169
2015-07-08 2015-07-06 86.148 366,516 -352 0.25% 31,574,441
2015-07-02 2015-06-29 89.780 366,868 -2,114 0.25% 32,937,245
2015-06-30 2015-06-26 90.347 368,982 -1,058 0.25% 33,336,439
2015-06-26 2015-06-24 89.950 370,040 -1,762 0.25% 33,285,026
2015-06-25 2015-06-23 89.155 371,802 -352 0.25% 33,148,117
2015-06-24 2015-06-22 89.439 372,154 -1,057 0.25% 33,285,100
2015-06-19 2015-06-17 87.623 373,211 -353 0.25% 32,701,878
2015-06-17 2015-06-15 87.850 373,564 -1,410 0.25% 32,817,609
2015-06-11 2015-06-09 89.042 374,974 +1,410 0.26% 33,388,358
2015-06-10 2015-06-08 89.893 373,564 +1,057 0.25% 33,580,809
2015-06-09 2015-06-05 92.844 372,507 +705 0.25% 34,585,073
2015-05-28 2015-05-26 96.703 371,802 -1,057 0.25% 35,954,419
2015-05-27 2015-05-22 96.703 372,859 +352 0.25% 36,056,634
2015-05-19 2015-05-15 95.625 372,507 -2,114 0.25% 35,620,934
2015-05-18 2015-05-14 95.341 374,621 +1,057 0.26% 35,716,785
2015-05-14 2015-05-12 94.320 373,564 +705 0.25% 35,234,409
2015-05-11 2015-05-07 95.001 372,859 +1,762 0.25% 35,421,834
2015-05-07 2015-05-05 95.965 371,097 +1,057 0.25% 35,612,463
2015-05-05 2015-04-30 96.306 370,040 +353 0.25% 35,637,028
2015-05-04 2015-04-29 96.022 369,687 -1,410 0.25% 35,498,132
2015-04-29 2015-04-27 96.873 371,097 +705 0.25% 35,949,423
2015-04-27 2015-04-23 97.327 370,392 -705 0.25% 36,049,287
2015-04-23 2015-04-21 99.087 371,097 +705 0.25% 36,770,763
2015-04-22 2015-04-20 99.881 370,392 -353 0.25% 36,995,187
2015-04-20 2015-04-16 99.938 370,745 -4,229 0.25% 37,051,485
2015-04-17 2015-04-15 100.108 374,974 -1,057 0.26% 37,537,962
2015-04-16 2015-04-14 99.881 376,031 -1,762 0.26% 37,558,417
2015-04-15 2015-04-13 101.016 377,793 -705 0.26% 38,163,207
2015-04-13 2015-04-09 95.114 378,498 +705 0.26% 36,000,503
2015-04-08 2015-04-01 94.830 377,793 +1,762 0.26% 35,826,247
2015-04-02 2015-03-31 95.057 376,031 +1,410 0.26% 35,744,516
2015-03-31 2015-03-27 98.150 374,621 +7,083 0.26% 36,769,225
2015-03-30 2015-03-26 98.150 367,538 -1,039 0.26% 36,074,025
2015-03-27 2015-03-25 98.381 368,577 -1,039 0.26% 36,261,123
2015-03-25 2015-03-23 98.439 369,616 +1,039 0.26% 36,384,681
2015-03-24 2015-03-20 98.150 368,577 -346 0.26% 36,176,003
2015-03-23 2015-03-19 98.150 368,923 +346 0.26% 36,209,963
2015-03-20 2015-03-18 98.150 368,577 +1,386 0.26% 36,176,003
2015-03-16 2015-03-12 98.670 367,191 +346 0.25% 36,230,766
2015-03-13 2015-03-11 98.324 366,845 +1,732 0.25% 36,069,547
2015-03-12 2015-03-10 98.843 365,113 +1,039 0.25% 36,088,970
2015-03-10 2015-03-06 98.959 364,074 +347 0.25% 36,028,312
2015-03-06 2015-03-04 98.728 363,727 +1,732 0.25% 35,909,973
2015-03-05 2015-03-03 99.305 361,995 +1,039 0.25% 35,947,977
2015-02-26 2015-02-24 98.555 360,956 +1,039 0.25% 35,573,879
2015-02-24 2015-02-18 98.786 359,917 +693 0.25% 35,554,600
2015-02-17 2015-02-13 98.728 359,224 +1,386 0.25% 35,465,402
2015-02-16 2015-02-12 97.920 357,838 +346 0.25% 35,039,325
2015-02-12 2015-02-10 96.996 357,492 +346 0.25% 34,675,205
2015-02-02 2015-01-29 98.670 357,146 -3,810 0.25% 35,239,625
2015-01-30 2015-01-28 98.208 360,956 -3,118 0.25% 35,448,839
2015-01-27 2015-01-23 98.266 364,074 +347 0.25% 35,776,072
2015-01-21 2015-01-19 96.880 363,727 -693 0.25% 35,237,974
2015-01-20 2015-01-16 96.996 364,420 -2,771 0.25% 35,347,192
2015-01-13 2015-01-09 97.804 367,191 +1,732 0.25% 35,912,767
2015-01-12 2015-01-08 97.284 365,459 +346 0.25% 35,553,470
2015-01-09 2015-01-07 96.880 365,113 +693 0.25% 35,372,250
2015-01-08 2015-01-06 97.689 364,420 +1,386 0.25% 35,599,672
2015-01-06 2015-01-02 98.150 363,034 +1,385 0.25% 35,631,955
2014-12-29 2014-12-22 99.767 361,649 -346 0.25% 36,080,657
2014-12-22 2014-12-18 99.652 361,995 -1,039 0.25% 36,073,376
2014-12-18 2014-12-16 99.767 363,034 -693 0.25% 36,218,834
2014-12-16 2014-12-12 101.037 363,727 -693 0.25% 36,749,973
2014-12-15 2014-12-11 100.460 364,420 -2,079 0.25% 36,609,592
2014-12-10 2014-12-08 99.883 366,499 +347 0.25% 36,606,847
2014-12-05 2014-12-03 101.499 366,152 +1,039 0.25% 37,164,108
2014-12-04 2014-12-02 100.402 365,113 -693 0.25% 36,658,130
2014-12-03 2014-12-01 99.709 365,806 +347 0.25% 36,474,269
2014-12-02 2014-11-28 98.959 365,459 +693 0.25% 36,165,370
2014-12-01 2014-11-27 99.305 364,766 +1,039 0.25% 36,223,151
2014-11-24 2014-11-20 98.381 363,727 -2,425 0.25% 35,783,973
2014-11-18 2014-11-14 99.305 366,152 -1,039 0.25% 36,360,788
2014-11-11 2014-11-07 98.728 367,191 +346 0.25% 36,251,966
2014-10-31 2014-10-29 98.150 366,845 -346 0.25% 36,006,007
2014-10-17 2014-10-15 99.363 367,191 -3,464 0.25% 36,485,166
2014-10-08 2014-10-06 100.922 370,655 +346 0.26% 37,407,159
2014-10-07 2014-10-03 99.652 370,309 -346 0.26% 36,901,880
2014-10-06 2014-09-30 99.305 370,655 +2,078 0.26% 36,807,959
2014-09-29 2014-09-25 102.885 368,577 -1,386 0.26% 37,920,963
2014-09-25 2014-09-23 102.134 369,963 -8,669 0.26% 37,785,881
2014-09-19 2014-09-17 102.712 378,632 +1,039 0.26% 38,889,888
2014-09-17 2014-09-15 102.192 377,593 -346 0.26% 38,586,966
2014-09-15 2014-09-11 102.827 377,939 -1,386 0.26% 38,862,350
2014-09-10 2014-09-05 102.769 379,325 -1,039 0.26% 38,982,968
2014-09-08 2014-09-04 102.769 380,364 -693 0.26% 39,089,745
2014-09-05 2014-09-03 102.654 381,057 -4,157 0.26% 39,116,963
2014-09-04 2014-09-02 102.885 385,214 -5,196 0.27% 39,632,657
2014-09-02 2014-08-29 102.538 390,410 -2,079 0.27% 40,032,003
2014-09-01 2014-08-28 102.192 392,489 -1,732 0.27% 40,109,217
2014-08-28 2014-08-26 104.680 394,221 -692 0.27% 41,267,071
2014-08-27 2014-08-25 104.796 394,913 +3,883 0.27% 41,385,442
2014-08-26 2014-08-22 104.680 391,030 +1,720 0.27% 40,933,037
2014-08-25 2014-08-21 104.680 389,310 -1,032 0.27% 40,752,987
2014-08-20 2014-08-18 103.750 390,342 +688 0.27% 40,497,808
2014-08-15 2014-08-13 103.517 389,654 +344 0.27% 40,335,786
2014-08-14 2014-08-12 103.401 389,310 -1,376 0.27% 40,254,895
2014-08-13 2014-08-11 105.029 390,686 -1,375 0.27% 41,033,350
2014-08-11 2014-08-07 104.855 392,061 -1,720 0.27% 41,109,364
2014-08-08 2014-08-06 105.087 393,781 -688 0.28% 41,381,316
2014-08-05 2014-08-01 104.331 394,469 -687 0.28% 41,155,388
2014-08-01 2014-07-30 103.982 395,156 +1,031 0.28% 41,089,180
2014-07-30 2014-07-28 103.284 394,125 +688 0.28% 40,706,928
2014-07-29 2014-07-25 102.819 393,437 +2,751 0.28% 40,452,824
2014-07-28 2014-07-24 103.633 390,686 +1,376 0.27% 40,488,057
2014-07-25 2014-07-23 103.517 389,310 -344 0.27% 40,300,176
2014-07-24 2014-07-22 103.517 389,654 +344 0.27% 40,335,786
2014-07-23 2014-07-21 103.284 389,310 +344 0.27% 40,209,614
2014-07-21 2014-07-17 103.517 388,966 +1,375 0.27% 40,264,566
2014-07-11 2014-07-09 104.447 387,591 -2,407 0.27% 40,482,880
2014-07-08 2014-07-04 103.808 389,998 +2,407 0.27% 40,484,799
2014-07-07 2014-07-03 103.691 387,591 +2,408 0.27% 40,189,852
2014-07-04 2014-07-02 104.098 385,183 +6,534 0.27% 40,096,967
2014-07-02 2014-06-27 105.262 378,649 -344 0.26% 39,857,199
2014-06-24 2014-06-20 103.691 378,993 +344 0.27% 39,298,314
2014-06-20 2014-06-18 104.564 378,649 +344 0.26% 39,592,952
2014-06-18 2014-06-16 104.913 378,305 +344 0.26% 39,688,986
2014-06-13 2014-06-11 104.331 377,961 +688 0.26% 39,433,090
2014-06-11 2014-06-09 104.680 377,273 -1,032 0.26% 39,492,954
2014-06-06 2014-06-04 104.622 378,305 +344 0.26% 39,578,983
2014-06-04 2014-05-30 106.948 377,961 -344 0.26% 40,422,214
2014-06-03 2014-05-29 107.006 378,305 +688 0.26% 40,481,005
2014-05-29 2014-05-27 106.367 377,617 -173,672 0.26% 40,165,819
2014-05-28 2014-05-26 105.378 551,289 +171,264 0.39% 58,093,682
2014-05-15 2014-05-13 103.052 380,025 +688 0.27% 39,162,217
2014-05-07 2014-05-02 104.389 379,337 +344 0.27% 39,598,710
2014-04-30 2014-04-28 104.796 378,993 -1,032 0.27% 39,717,084
2014-04-29 2014-04-25 105.727 380,025 -687 0.27% 40,178,843
2014-04-25 2014-04-23 105.901 380,712 +687 0.27% 40,317,899
2014-04-15 2014-04-11 104.680 380,025 +344 0.27% 39,781,033
2014-04-11 2014-04-09 104.564 379,681 +1,720 0.27% 39,700,862
2014-04-10 2014-04-08 104.564 377,961 +344 0.26% 39,521,012
2014-04-08 2014-04-04 105.145 377,617 +688 0.26% 39,704,648
2014-03-28 2014-03-26 104.389 376,929 -344 0.26% 39,347,341
2014-03-27 2014-03-25 107.377 377,273 +1,719 0.26% 40,510,485
2014-03-26 2014-03-24 107.436 375,554 +5,704 0.26% 40,348,061
2014-03-20 2014-03-18 107.259 369,850 -339 0.26% 39,669,784
2014-03-14 2014-03-12 110.976 370,189 +678 0.26% 41,082,100
2014-03-12 2014-03-10 113.336 369,511 +339 0.26% 41,878,881
2014-03-05 2014-03-03 113.395 369,172 +678 0.26% 41,862,241
2014-03-04 2014-02-28 114.103 368,494 +339 0.26% 42,046,246
2014-02-26 2014-02-24 113.867 368,155 +1,356 0.26% 41,920,683
2014-02-25 2014-02-21 114.457 366,799 +339 0.26% 41,982,685
2014-02-24 2014-02-20 114.634 366,460 +339 0.26% 42,008,745
2014-02-21 2014-02-19 115.165 366,121 +339 0.26% 42,164,289
2014-02-19 2014-02-17 116.817 365,782 +678 0.26% 42,729,504
2014-02-12 2014-02-10 117.112 365,104 +339 0.26% 42,758,005
2014-02-11 2014-02-07 117.053 364,765 +339 0.26% 42,696,784
2014-02-06 2014-02-04 118.469 364,426 +339 0.26% 43,173,116
2014-02-05 2014-01-30 118.587 364,087 +678 0.26% 43,175,916
2014-01-29 2014-01-27 118.469 363,409 -339 0.26% 43,052,633
2014-01-27 2014-01-23 120.003 363,748 +339 0.26% 43,650,769
2014-01-24 2014-01-22 120.121 363,409 +339 0.26% 43,652,969
2014-01-21 2014-01-17 120.475 363,070 -1,017 0.26% 43,740,771
2014-01-20 2014-01-16 120.593 364,087 +339 0.26% 43,906,255
2014-01-14 2014-01-10 121.419 363,748 +678 0.26% 44,165,822
2013-12-27 2013-12-20 121.537 363,070 -339 0.26% 44,126,341
2013-12-13 2013-12-11 121.655 363,409 -339 0.26% 44,210,423
2013-12-11 2013-12-09 122.481 363,748 +678 0.26% 44,552,112
2013-12-03 2013-11-29 123.897 363,070 +339 0.26% 44,983,163
2013-11-27 2013-11-25 125.903 362,731 +339 0.26% 45,668,781
2013-11-25 2013-11-21 123.897 362,392 +1,695 0.26% 44,899,161
2013-11-08 2013-11-06 121.655 360,697 +339 0.26% 43,880,496
2013-11-06 2013-11-04 123.779 360,358 -339 0.26% 44,604,634
2013-11-05 2013-11-01 122.717 360,697 -1,695 0.26% 44,263,546
2013-10-24 2013-10-22 120.947 362,392 +339 0.26% 43,830,134
2013-10-22 2013-10-18 121.301 362,053 -678 0.26% 43,917,296
2013-10-21 2013-10-17 121.183 362,731 +678 0.26% 43,956,737
2013-10-16 2013-10-11 120.947 362,053 +678 0.26% 43,789,133
2013-10-15 2013-10-10 120.947 361,375 +1,017 0.26% 43,707,131
2013-10-07 2013-10-03 120.475 360,358 +339 0.26% 43,414,044
2013-10-04 2013-10-02 121.183 360,019 +2,034 0.26% 43,628,089
2013-10-03 2013-09-30 121.301 357,985 +678 0.25% 43,423,845
2013-09-30 2013-09-26 122.009 357,307 +1,017 0.25% 43,594,569
2013-09-18 2013-09-16 122.481 356,290 +1,017 0.25% 43,638,651
2013-09-13 2013-09-11 122.481 355,273 +339 0.25% 43,514,088
2013-09-10 2013-09-06 122.599 354,934 +678 0.25% 43,514,448
2013-09-06 2013-09-04 122.717 354,256 +678 0.25% 43,473,127
2013-09-02 2013-08-29 122.127 353,578 +1,017 0.25% 43,181,320
2013-08-28 2013-08-26 125.436 352,561 +2,668 0.25% 44,223,851
2013-08-27 2013-08-23 123.653 349,893 +337 0.25% 43,265,171
2013-08-26 2013-08-22 124.009 349,556 +672 0.25% 43,348,183
2013-08-23 2013-08-21 124.723 348,884 +337 0.25% 43,513,736
2013-08-21 2013-08-19 126.031 348,547 -1,009 0.25% 43,927,556
2013-08-20 2013-08-16 124.960 349,556 +336 0.25% 43,680,671
2013-08-19 2013-08-15 125.079 349,220 +1,009 0.25% 43,680,206
2013-08-15 2013-08-12 127.814 348,211 +673 0.25% 44,506,227
2013-08-07 2013-08-05 129.954 347,538 -673 0.25% 45,163,988
2013-07-15 2013-07-11 128.408 348,211 +337 0.25% 44,713,233
2013-07-08 2013-07-04 124.842 347,874 +1,345 0.25% 43,429,127
2013-07-04 2013-07-02 124.485 346,529 +337 0.25% 43,137,611
2013-07-03 2013-06-28 123.890 346,192 +673 0.25% 42,889,855
2013-06-28 2013-06-26 123.653 345,519 +336 0.25% 42,724,314
2013-06-27 2013-06-25 123.653 345,183 +337 0.25% 42,682,767
2013-06-25 2013-06-21 128.408 344,846 -3,701 0.25% 44,281,138
2013-06-24 2013-06-20 128.884 348,547 -2,019 0.25% 44,922,142
2013-06-21 2013-06-19 130.786 350,566 -1,682 0.25% 45,849,257
2013-06-20 2013-06-18 130.073 352,248 +337 0.25% 45,817,953
2013-06-19 2013-06-17 131.262 351,911 -2,692 0.25% 46,192,529
2013-06-18 2013-06-14 130.786 354,603 -2,018 0.25% 46,377,242
2013-06-17 2013-06-13 128.408 356,621 -3,701 0.25% 45,793,148
2013-06-07 2013-06-05 129.241 360,322 +1,009 0.26% 46,568,275
2013-06-06 2013-06-04 128.646 359,313 +1,346 0.26% 46,224,265
2013-05-31 2013-05-29 132.451 357,967 +336 0.26% 47,413,063
2013-05-16 2013-05-14 133.045 357,631 -336 0.26% 47,581,165
2013-05-15 2013-05-13 132.570 357,967 +673 0.26% 47,455,624
2013-05-14 2013-05-10 133.283 357,294 -337 0.26% 47,621,291
2013-05-09 2013-05-07 133.164 357,631 +673 0.26% 47,623,686
2013-05-06 2013-05-02 133.164 356,958 +337 0.26% 47,534,067
2013-05-02 2013-04-29 130.786 356,621 -673 0.25% 46,641,169
2013-04-30 2013-04-26 131.381 357,294 +1,009 0.26% 46,941,594
2013-04-26 2013-04-24 126.506 356,285 +1,346 0.25% 45,072,225
2013-04-19 2013-04-17 126.982 354,939 +336 0.25% 45,070,752
2013-04-03 2013-03-28 131.975 354,603 -4,037 0.25% 46,798,853
2013-03-27 2013-03-25 137.505 358,640 +6,689 0.26% 49,314,681
2013-03-25 2013-03-21 136.778 351,951 -330 0.26% 48,139,305
2013-03-21 2013-03-19 135.447 352,281 +330 0.26% 47,715,390
2013-03-20 2013-03-18 133.147 351,951 +1,653 0.26% 46,861,270
2013-03-19 2013-03-15 134.479 350,298 +1,983 0.25% 47,107,590
2013-03-18 2013-03-14 134.963 348,315 -992 0.25% 47,009,563
2013-03-15 2013-03-13 136.778 349,307 -8,261 0.25% 47,777,663
2013-03-14 2013-03-12 140.168 357,568 -661 0.26% 50,119,459
2013-03-11 2013-03-07 139.562 358,229 -661 0.26% 49,995,304
2013-03-08 2013-03-06 136.657 358,890 -661 0.26% 49,044,969
2013-03-04 2013-02-28 139.199 359,551 -8,262 0.26% 50,049,242
2013-03-01 2013-02-27 136.899 367,813 -661 0.27% 50,353,405
2013-02-27 2013-02-25 134.842 368,474 -8,261 0.27% 49,685,676
2013-02-25 2013-02-21 133.147 376,735 +330 0.27% 50,161,189
2013-02-20 2013-02-18 132.784 376,405 +661 0.27% 49,980,567
2013-02-07 2013-02-05 131.937 375,744 -661 0.27% 49,574,429
2013-02-06 2013-02-04 132.905 376,405 +1,653 0.27% 50,026,128
2013-02-04 2013-01-31 132.784 374,752 -1,653 0.27% 49,761,075
2013-01-29 2013-01-25 132.300 376,405 -330 0.27% 49,798,322
2013-01-23 2013-01-21 132.663 376,735 -3,635 0.27% 49,978,785
2013-01-14 2013-01-10 132.663 380,370 -992 0.28% 50,461,015
2013-01-10 2013-01-08 132.179 381,362 -2,313 0.28% 50,407,972
2013-01-08 2013-01-04 130.968 383,675 -330 0.28% 50,249,290
2013-01-07 2013-01-03 130.847 384,005 -992 0.28% 50,246,028
2013-01-04 2013-01-02 130.726 384,997 -991 0.28% 50,329,228
2013-01-03 2012-12-31 128.790 385,988 -3,635 0.28% 49,711,240
2013-01-02 2012-12-27 129.516 389,623 -1,652 0.28% 50,462,357
2012-12-28 2012-12-24 128.790 391,275 -331 0.28% 50,392,151
2012-12-18 2012-12-14 127.095 391,606 +661 0.28% 49,771,165
2012-12-17 2012-12-13 126.490 390,945 -330 0.28% 49,450,549
2012-12-14 2012-12-12 127.579 391,275 +1,652 0.28% 49,918,540
2012-12-13 2012-12-11 127.458 389,623 +661 0.28% 49,660,618
2012-11-29 2012-11-27 129.879 388,962 -331 0.28% 50,517,990
2012-11-26 2012-11-22 128.305 389,293 -991 0.28% 49,948,405
2012-11-22 2012-11-20 127.095 390,284 -3,305 0.28% 49,603,145
2012-11-21 2012-11-19 126.248 393,589 +661 0.29% 49,689,706
2012-11-20 2012-11-16 125.885 392,928 +331 0.29% 49,463,573
2012-11-15 2012-11-13 125.885 392,597 +330 0.29% 49,421,905
2012-11-12 2012-11-08 125.642 392,267 +331 0.29% 49,285,401
2012-11-09 2012-11-07 125.764 391,936 +330 0.29% 49,291,254
2012-11-08 2012-11-06 125.885 391,606 +1,652 0.28% 49,297,154
2012-11-01 2012-10-30 129.032 389,954 -330 0.28% 50,316,422
2012-10-31 2012-10-29 129.032 390,284 -3,305 0.28% 50,359,002
2012-10-30 2012-10-26 130.000 393,589 -1,322 0.29% 51,166,581
2012-10-29 2012-10-25 134.600 394,911 -330 0.29% 53,154,885
2012-10-26 2012-10-24 135.447 395,241 -330 0.29% 53,534,191
2012-10-25 2012-10-22 135.326 395,571 -331 0.29% 53,531,007
2012-10-24 2012-10-19 131.453 395,902 -330 0.29% 52,042,325
2012-10-22 2012-10-18 130.363 396,232 -331 0.29% 51,654,055
2012-10-16 2012-10-12 126.974 396,563 -1,652 0.29% 50,353,173
2012-10-15 2012-10-11 126.853 398,215 -1,322 0.29% 50,514,733
2012-10-11 2012-10-09 125.764 399,537 +330 0.29% 50,247,183
2012-10-08 2012-10-04 125.158 399,207 +331 0.29% 49,964,075
2012-10-05 2012-10-03 124.674 398,876 +661 0.29% 49,729,523
2012-10-04 2012-09-28 124.916 398,215 +330 0.29% 49,743,516
2012-09-26 2012-09-24 125.037 397,885 +3,305 0.29% 49,750,455
2012-09-21 2012-09-19 124.553 394,580 +1,322 0.29% 49,146,162
2012-09-17 2012-09-13 124.432 393,258 +330 0.29% 48,933,902
2012-09-12 2012-09-10 124.553 392,928 +661 0.29% 48,940,401
2012-09-10 2012-09-06 126.490 392,267 -330 0.29% 49,617,769
2012-08-30 2012-08-28 127.322 392,597 -992 0.29% 49,986,212
2012-08-29 2012-08-27 127.322 393,589 +3,321 0.29% 50,112,515
2012-08-28 2012-08-24 127.078 390,268 +1,311 0.29% 49,594,397
2012-08-24 2012-08-22 127.322 388,957 -328 0.29% 49,522,760
2012-08-23 2012-08-21 126.345 389,285 +655 0.29% 49,184,353
2012-08-17 2012-08-15 126.345 388,630 +983 0.29% 49,101,597
2012-08-16 2012-08-14 126.834 387,647 -327 0.28% 49,166,684
2012-08-14 2012-08-10 126.345 387,974 +327 0.28% 49,018,714
2012-08-10 2012-08-08 125.857 387,647 +328 0.28% 48,788,115
2012-08-09 2012-08-07 126.712 387,319 +328 0.28% 49,077,801
2012-08-08 2012-08-06 126.590 386,991 +1,966 0.28% 48,988,999
2012-08-03 2012-08-01 126.101 385,025 +655 0.28% 48,552,119
2012-08-02 2012-07-31 127.810 384,370 +1,639 0.28% 49,126,419
2012-08-01 2012-07-30 127.688 382,731 +983 0.28% 48,870,217
2012-07-27 2012-07-25 127.688 381,748 -328 0.28% 48,744,699
2012-07-26 2012-07-24 126.467 382,076 +328 0.28% 48,320,170
2012-07-25 2012-07-23 126.712 381,748 -328 0.28% 48,371,891
2012-07-23 2012-07-19 127.932 382,076 +1,311 0.28% 48,879,863
2012-07-19 2012-07-17 128.176 380,765 +18,686 0.28% 48,805,106
2012-07-17 2012-07-13 128.054 362,079 -8,192 0.27% 46,365,801
2012-07-16 2012-07-12 125.979 370,271 -983 0.27% 46,646,422
2012-07-12 2012-07-10 125.857 371,254 +8,192 0.27% 46,724,940
2012-07-11 2012-07-09 125.735 363,062 +655 0.27% 45,649,599
2012-07-03 2012-06-28 123.660 362,407 +328 0.27% 44,815,161
2012-06-29 2012-06-27 123.660 362,079 -328 0.27% 44,774,601
2012-06-28 2012-06-26 123.660 362,407 +656 0.27% 44,815,161
2012-06-21 2012-06-19 124.270 361,751 +327 0.27% 44,954,840
2012-06-20 2012-06-18 124.758 361,424 +328 0.27% 45,090,684
2012-06-19 2012-06-15 123.171 361,096 +983 0.27% 44,476,723
2012-06-11 2012-06-07 124.148 360,113 +655 0.26% 44,707,326
2012-06-08 2012-06-06 122.561 359,458 +656 0.26% 44,055,568
2012-06-04 2012-05-31 123.416 358,802 +1,638 0.26% 44,281,768
2012-05-31 2012-05-29 126.101 357,164 +655 0.26% 45,038,814
2012-05-25 2012-05-23 125.735 356,509 +983 0.26% 44,825,657
2012-05-24 2012-05-22 126.956 355,526 +328 0.26% 45,136,060
2012-05-22 2012-05-18 122.195 355,198 -655 0.26% 43,403,378
2012-05-18 2012-05-16 129.153 355,853 +327 0.26% 45,959,494
2012-05-17 2012-05-15 133.059 355,526 -1,966 0.26% 47,306,063
2012-05-11 2012-05-09 133.914 357,492 -655 0.26% 47,873,138
2012-05-04 2012-05-02 133.670 358,147 -655 0.26% 47,873,412
2012-05-03 2012-04-30 132.449 358,802 -1,639 0.26% 47,522,966
2012-04-30 2012-04-26 134.890 360,441 -1,638 0.26% 48,620,051
2012-04-25 2012-04-23 132.571 362,079 -655 0.27% 48,001,201
2012-04-20 2012-04-18 132.937 362,734 +327 0.27% 48,220,875
2012-04-18 2012-04-16 132.449 362,407 -983 0.27% 48,000,444
2012-04-17 2012-04-13 128.299 363,390 +656 0.27% 46,622,400
2012-04-12 2012-04-10 130.618 362,734 -328 0.27% 47,379,556
2012-04-11 2012-04-05 130.618 363,062 -655 0.27% 47,422,398
2012-04-10 2012-04-03 129.275 363,717 +327 0.27% 47,019,554
2012-04-05 2012-04-02 127.200 363,390 -327 0.27% 46,223,160
2012-04-03 2012-03-30 128.543 363,717 -328 0.27% 46,753,154
2012-04-02 2012-03-29 130.252 364,045 -328 0.27% 47,417,476
2012-03-30 2012-03-28 130.862 364,373 +983 0.27% 47,682,599
2012-03-29 2012-03-27 146.557 363,390 +3,932 0.27% 53,257,435
2012-03-28 2012-03-26 145.277 359,458 +16,952 0.26% 52,221,075
2012-03-27 2012-03-23 143.357 342,506 +8,750 0.26% 49,100,735
2012-03-26 2012-03-22 144.381 333,756 +937 0.26% 48,188,119
2012-03-21 2012-03-19 143.485 332,819 +938 0.26% 47,754,633
2012-03-20 2012-03-16 150.653 331,881 -313 0.26% 49,998,922
2012-03-19 2012-03-15 138.237 332,194 +1,563 0.26% 45,921,634
2012-03-16 2012-03-14 138.493 330,631 +2,812 0.25% 45,790,209
2012-03-15 2012-03-13 132.222 327,819 +1,563 0.25% 43,344,723
2012-03-14 2012-03-12 131.582 326,256 +2,187 0.25% 42,929,261
2012-03-13 2012-03-09 132.861 324,069 +938 0.25% 43,056,293
2012-03-12 2012-03-08 130.814 323,131 +312 0.25% 42,269,909
2012-03-09 2012-03-07 130.814 322,819 +2,188 0.25% 42,229,095
2012-03-08 2012-03-06 138.237 320,631 +625 0.25% 44,323,195
2012-03-06 2012-03-02 139.389 320,006 -625 0.25% 44,605,436
2012-03-05 2012-03-01 140.157 320,631 +312 0.25% 44,938,795
2012-03-01 2012-02-28 140.413 320,319 +938 0.25% 44,977,066
2012-02-29 2012-02-27 141.565 319,381 +625 0.25% 45,213,278
2012-02-24 2012-02-22 143.357 318,756 +625 0.25% 45,696,000
2012-02-22 2012-02-20 146.301 318,131 +625 0.24% 46,542,961
2012-02-20 2012-02-16 146.173 317,506 +313 0.24% 46,410,883
2012-02-17 2012-02-15 146.685 317,193 -625 0.24% 46,527,530
2012-02-10 2012-02-08 142.333 317,818 +625 0.24% 45,236,091
2012-02-09 2012-02-07 142.077 317,193 -313 0.24% 45,065,933
2012-02-07 2012-02-03 143.101 317,506 -625 0.24% 45,435,523
2012-02-06 2012-02-02 142.077 318,131 +938 0.24% 45,199,201
2012-01-31 2012-01-27 137.597 317,193 +312 0.24% 43,644,935
2012-01-27 2012-01-20 135.805 316,881 -312 0.24% 43,034,164
2012-01-16 2012-01-12 131.966 317,193 +937 0.24% 41,858,537
2012-01-13 2012-01-11 131.966 316,256 -312 0.24% 41,734,886
2012-01-12 2012-01-10 131.966 316,568 -313 0.24% 41,776,059
2012-01-10 2012-01-06 131.838 316,881 -312 0.24% 41,776,804
2012-01-05 2012-01-03 127.742 317,193 +1,250 0.24% 40,518,739
2012-01-03 2011-12-29 125.438 315,943 +312 0.24% 39,631,144
2011-12-16 2011-12-14 125.694 315,631 +938 0.24% 39,672,807
2011-12-14 2011-12-12 126.270 314,693 -5,313 0.24% 39,736,166
2011-12-12 2011-12-08 129.150 320,006 +1,250 0.25% 41,328,637
2011-12-01 2011-11-29 127.358 318,756 -625 0.25% 40,596,000
2011-11-25 2011-11-23 130.430 319,381 +312 0.25% 41,656,718
2011-11-17 2011-11-15 129.790 319,069 +626 0.25% 41,411,824
2011-11-16 2011-11-14 129.278 318,443 +1,250 0.25% 41,167,536
2011-11-15 2011-11-11 126.462 317,193 +1,562 0.24% 40,112,740
2011-11-14 2011-11-10 126.590 315,631 -1,250 0.24% 39,955,607
2011-11-11 2011-11-09 129.790 316,881 +938 0.24% 41,127,844
2011-10-31 2011-10-27 126.334 315,943 +1,875 0.24% 39,914,223
2011-10-17 2011-10-13 126.846 314,068 -1,563 0.24% 39,838,147
2011-10-10 2011-10-06 124.414 315,631 -312 0.24% 39,268,807
2011-10-06 2011-10-03 126.590 315,943 -3,126 0.24% 39,995,103
2011-10-04 2011-09-30 127.230 319,069 -2,812 0.25% 40,595,022
2011-09-30 2011-09-27 127.486 321,881 -313 0.25% 41,035,192
2011-09-27 2011-09-23 129.918 322,194 -312 0.25% 41,858,656
2011-09-15 2011-09-12 131.326 322,506 +625 0.25% 42,353,270
2011-09-06 2011-09-02 133.885 321,881 -313 0.25% 43,095,192
2011-08-31 2011-08-29 135.421 322,194 +2,132 0.25% 43,631,978
2011-08-24 2011-08-22 132.458 320,062 -4,036 0.25% 42,394,740
2011-08-23 2011-08-19 134.004 324,098 +621 0.25% 43,430,460
2011-08-19 2011-08-17 138.772 323,477 +1,553 0.25% 44,889,405
2011-08-12 2011-08-10 134.133 321,924 -932 0.25% 43,180,615
2011-08-11 2011-08-09 129.494 322,856 +311 0.25% 41,808,026
2011-08-10 2011-08-08 134.004 322,545 -1,242 0.25% 43,222,352
2011-08-09 2011-08-05 137.483 323,787 +2,794 0.25% 44,515,225
2011-07-29 2011-07-27 142.895 320,993 +621 0.25% 45,868,216
2011-07-22 2011-07-20 137.612 320,372 +621 0.25% 44,087,000
2011-07-21 2011-07-19 137.612 319,751 +310 0.25% 44,001,543
2011-07-18 2011-07-14 140.447 319,441 +621 0.25% 44,864,403
2011-07-06 2011-07-04 145.601 318,820 +931 0.25% 46,420,386
2011-07-04 2011-06-29 143.926 317,889 -310 0.25% 45,752,351
2011-06-28 2011-06-24 143.539 318,199 +310 0.25% 45,673,968
2011-06-27 2011-06-23 141.735 317,889 +311 0.25% 45,056,031
2011-06-20 2011-06-16 144.570 317,578 +310 0.25% 45,912,190
2011-05-30 2011-05-26 149.466 317,268 +1,552 0.25% 47,420,814
2011-05-27 2011-05-25 149.337 315,716 +621 0.24% 47,148,162
2011-05-24 2011-05-20 155.909 315,095 +931 0.24% 49,126,025
2011-05-11 2011-05-06 150.755 314,164 -310 0.24% 47,361,672
2011-05-09 2011-05-05 156.776 314,474 -1,242 0.24% 49,301,907
2011-05-06 2011-05-04 153.902 315,716 +4,341 0.24% 48,589,184
2011-04-29 2011-04-27 146.977 311,375 +613 0.24% 45,765,055
2011-04-13 2011-04-11 144.887 310,762 +612 0.24% 45,025,359
2011-04-07 2011-04-04 143.711 310,150 +612 0.24% 44,572,008
2011-04-06 2011-04-01 142.405 309,538 +613 0.24% 44,079,656
2011-04-01 2011-03-30 146.324 308,925 +612 0.24% 45,203,161
2011-03-29 2011-03-25 147.631 308,313 +919 0.24% 45,516,411
2011-03-28 2011-03-24 145.671 307,394 +306 0.24% 44,778,339
2011-03-24 2011-03-22 142.274 307,088 +3,674 0.24% 43,690,645
2011-03-23 2011-03-21 141.359 303,414 +1,531 0.24% 42,890,450
2011-03-21 2011-03-17 141.751 301,883 +306 0.24% 42,792,348
2011-03-16 2011-03-14 154.947 301,577 -613 0.24% 46,728,370
2011-03-14 2011-03-10 154.163 302,190 +307 0.24% 46,586,472
2011-03-11 2011-03-09 154.947 301,883 +3,368 0.24% 46,775,784
2011-03-09 2011-03-07 157.429 298,515 +612 0.23% 46,994,922
2011-03-08 2011-03-04 156.645 297,903 +1,837 0.23% 46,665,055
2011-03-07 2011-03-03 153.248 296,066 +1,531 0.23% 45,371,619
2011-03-04 2011-03-02 153.510 294,535 +1,224 0.23% 45,213,955
2011-03-03 2011-03-01 155.861 293,311 +1,531 0.23% 45,715,821
2011-03-01 2011-02-25 153.902 291,780 +1,531 0.23% 44,905,397
2011-02-25 2011-02-23 153.248 290,249 +612 0.23% 44,480,173
2011-02-23 2011-02-21 156.776 289,637 +919 0.23% 45,408,067
2011-02-14 2011-02-10 156.776 288,718 -306 0.23% 45,263,990
2011-02-11 2011-02-09 158.082 289,024 +918 0.23% 45,689,563
2011-02-08 2011-02-02 161.218 288,106 -918 0.23% 46,447,804
2011-02-07 2011-01-31 155.992 289,024 +306 0.23% 45,085,403
2011-01-31 2011-01-27 163.047 288,718 +1,225 0.23% 47,074,549
2011-01-27 2011-01-25 164.223 287,493 +306 0.23% 47,212,857
2011-01-26 2011-01-24 165.921 287,187 -306 0.23% 47,650,364
2011-01-21 2011-01-19 165.790 287,493 +612 0.23% 47,663,576
2011-01-11 2011-01-07 166.313 286,881 +918 0.23% 47,712,032
2011-01-10 2011-01-06 165.137 285,963 +307 0.22% 47,223,116
2011-01-07 2011-01-05 167.489 285,656 +306 0.22% 47,844,178
2011-01-05 2011-01-03 168.142 285,350 -306 0.22% 47,979,327
2010-12-21 2010-12-17 166.182 285,656 +306 0.22% 47,470,979
2010-12-20 2010-12-16 165.921 285,350 +918 0.22% 47,345,567
2010-12-14 2010-12-10 165.921 284,432 +2,143 0.22% 47,193,252
2010-12-10 2010-12-08 174.413 282,289 -1,530 0.22% 49,234,887
2010-12-09 2010-12-07 165.137 283,819 +4,286 0.22% 46,869,062
2010-12-01 2010-11-29 162.394 279,533 +306 0.22% 45,394,364
2010-11-24 2010-11-22 173.107 279,227 +613 0.22% 48,336,034
2010-11-23 2010-11-19 172.061 278,614 +306 0.22% 47,938,720
2010-11-22 2010-11-18 170.886 278,308 +612 0.22% 47,558,830
2010-11-19 2010-11-17 167.619 277,696 -306 0.22% 46,547,248
2010-11-18 2010-11-16 170.755 278,002 +306 0.22% 47,470,219
2010-11-15 2010-11-11 171.408 277,696 +306 0.22% 47,599,368
2010-11-09 2010-11-05 170.494 277,390 +306 0.22% 47,293,237
2010-11-08 2010-11-04 169.840 277,084 +613 0.22% 47,060,065
2010-11-05 2010-11-03 169.710 276,471 +306 0.22% 46,919,833
2010-11-02 2010-10-29 169.840 276,165 -306 0.22% 46,903,982
2010-10-12 2010-10-08 175.720 276,471 -1,837 0.22% 48,581,352
2010-10-11 2010-10-07 178.202 278,308 -613 0.22% 49,594,988
2010-10-08 2010-10-06 184.995 278,921 +307 0.22% 51,599,108
2010-10-06 2010-10-04 181.207 278,614 +612 0.22% 50,486,716
2010-10-05 2010-09-30 185.518 278,002 -612 0.22% 51,574,377
2010-09-30 2010-09-28 162.132 278,614 -1,837 0.22% 45,172,325
2010-09-14 2010-09-10 150.766 280,451 +306 0.22% 42,282,487
2010-09-08 2010-09-06 150.897 280,145 -2,450 0.22% 42,272,953
2010-09-06 2010-09-02 143.711 282,595 -1,837 0.22% 40,612,047
2010-09-03 2010-09-01 144.301 284,432 -612 0.22% 41,043,952
2010-09-02 2010-08-31 139.185 285,044 +861 0.22% 39,673,939
2010-09-01 2010-08-30 137.742 284,183 -305 0.22% 39,144,020
2010-08-25 2010-08-23 135.119 284,488 -305 0.22% 38,439,631
2010-08-02 2010-07-29 133.282 284,793 +1,525 0.22% 37,957,801
2010-07-30 2010-07-28 135.119 283,268 +1,220 0.22% 38,274,786
2010-07-28 2010-07-26 137.349 282,048 -610 0.22% 38,738,940
2010-07-26 2010-07-22 137.349 282,658 -25,308 0.22% 38,822,723
2010-07-22 2010-07-20 138.398 307,966 -305 0.24% 42,621,945
2010-07-20 2010-07-16 138.661 308,271 -12,502 0.24% 42,745,036
2010-07-16 2010-07-14 138.661 320,773 +305 0.25% 44,478,571
2010-07-15 2010-07-13 138.398 320,468 -1,220 0.25% 44,352,199
2010-07-14 2010-07-12 138.267 321,688 -1,524 0.25% 44,478,845
2010-07-12 2010-07-08 138.529 323,212 -1,830 0.25% 44,774,364
2010-07-09 2010-07-07 138.267 325,042 -4,574 0.26% 44,942,593
2010-07-08 2010-07-06 138.005 329,616 -5,183 0.26% 45,488,546
2010-07-07 2010-07-05 137.873 334,799 -3,049 0.26% 46,159,904
2010-07-06 2010-07-02 137.742 337,848 -2,745 0.27% 46,535,960
2010-07-05 2010-06-30 138.005 340,593 -1,219 0.27% 47,003,423
2010-07-02 2010-06-29 138.005 341,812 +9,147 0.27% 47,171,651
2010-06-29 2010-06-25 137.873 332,665 -914 0.26% 45,865,682
2010-06-28 2010-06-24 137.873 333,579 -1,220 0.26% 45,991,698
2010-06-24 2010-06-22 138.136 334,799 -305 0.26% 46,247,744
2010-06-23 2010-06-21 137.873 335,104 -1,220 0.26% 46,201,955
2010-06-22 2010-06-18 137.742 336,324 -305 0.27% 46,326,041
2010-06-21 2010-06-17 137.742 336,629 -5,183 0.27% 46,368,052
2010-06-18 2010-06-15 137.480 341,812 -1,525 0.27% 46,992,291
2010-06-17 2010-06-14 137.480 343,337 -10,062 0.27% 47,201,948
2010-06-15 2010-06-11 137.218 353,399 -1,525 0.28% 48,492,551
2010-06-14 2010-06-10 137.218 354,924 -914 0.28% 48,701,808
2010-06-11 2010-06-09 137.349 355,838 -6,709 0.28% 48,873,904
2010-06-10 2010-06-08 136.693 362,547 -29,577 0.29% 49,557,577
2010-06-07 2010-06-03 110.194 392,124 +3,050 0.31% 43,209,649
2010-06-03 2010-06-01 109.669 389,074 -3,659 0.31% 42,669,398
2010-06-02 2010-05-31 109.407 392,733 +1,219 0.31% 42,967,637
2010-06-01 2010-05-28 110.850 391,514 -305 0.31% 43,399,231
2010-05-31 2010-05-27 108.882 391,819 +5,184 0.31% 42,662,039
2010-05-28 2010-05-26 106.258 386,635 +915 0.30% 41,083,195
2010-05-27 2010-05-25 104.947 385,720 +914 0.30% 40,479,969
2010-05-26 2010-05-24 108.423 384,806 -609 0.30% 41,721,770
2010-05-25 2010-05-20 113.539 385,415 +609 0.30% 43,759,637
2010-05-20 2010-05-18 116.097 384,806 +610 0.30% 44,674,853
2010-05-19 2010-05-17 115.507 384,196 +1,220 0.30% 44,377,234
2010-05-18 2010-05-14 120.820 382,976 +1,829 0.30% 46,271,035
2010-05-17 2010-05-13 123.050 381,147 +1,525 0.30% 46,900,057
2010-05-13 2010-05-11 122.591 379,622 +305 0.30% 46,538,106
2010-05-11 2010-05-07 122.656 379,317 +305 0.30% 46,525,596
2010-05-10 2010-05-06 122.066 379,012 +2,744 0.30% 46,264,446
2010-05-07 2010-05-05 128.756 376,268 -915 0.30% 48,446,858
2010-05-03 2010-04-29 131.005 377,183 +5,718 0.30% 49,412,686
2010-04-30 2010-04-28 131.338 371,465 +300 0.30% 48,787,302
2010-04-29 2010-04-27 132.270 371,165 -1,201 0.30% 49,093,981
2010-04-27 2010-04-23 132.137 372,366 -3,904 0.30% 49,203,237
2010-04-22 2010-04-20 132.470 376,270 +4,505 0.30% 49,844,399
2010-04-20 2010-04-16 133.069 371,765 +300 0.30% 49,470,463
2010-04-16 2010-04-14 133.868 371,465 +901 0.30% 49,727,422
2010-04-15 2010-04-13 134.135 370,564 -300 0.30% 49,705,527
2010-04-14 2010-04-12 133.868 370,864 -601 0.30% 49,646,967
2010-04-13 2010-04-09 134.002 371,465 +300 0.30% 49,776,902
2010-04-12 2010-04-08 135.467 371,165 -3,303 0.30% 50,280,542
2010-04-09 2010-04-07 134.534 374,468 +301 0.30% 50,378,829
2010-04-08 2010-04-01 132.536 374,167 +600 0.30% 49,590,735
2010-04-07 2010-03-31 130.605 373,567 -2,402 0.30% 48,789,693
2010-04-01 2010-03-30 131.671 375,969 -301 0.30% 49,504,046
2010-03-31 2010-03-29 130.871 376,270 +3,003 0.30% 49,242,958
2010-03-30 2010-03-26 131.604 373,267 +10,811 0.30% 49,123,412
2010-03-29 2010-03-25 133.136 362,456 -300 0.29% 48,255,862
2010-03-26 2010-03-24 134.268 362,756 +4,504 0.29% 48,706,522
2010-03-23 2010-03-19 136.399 358,252 -3,003 0.29% 48,865,299
2010-03-19 2010-03-17 138.264 361,255 -600 0.29% 49,948,587
2010-03-18 2010-03-16 132.936 361,855 +9,008 0.29% 48,103,547
2010-03-17 2010-03-15 133.069 352,847 +6,907 0.28% 46,953,060
2010-03-16 2010-03-12 132.869 345,940 +4,505 0.28% 45,964,831
2010-03-12 2010-03-10 131.937 341,435 +2,402 0.27% 45,047,895
2010-03-11 2010-03-09 136.666 339,033 +1,201 0.27% 46,334,162
2010-03-10 2010-03-08 135.200 337,832 +300 0.27% 45,675,027
2010-03-08 2010-03-04 132.536 337,532 +901 0.27% 44,735,265
2010-03-02 2010-02-26 132.470 336,631 +1,502 0.27% 44,593,430
2010-02-26 2010-02-24 133.336 335,129 +901 0.27% 44,684,620
2010-02-25 2010-02-23 132.736 334,228 +600 0.27% 44,364,145
2010-02-23 2010-02-19 134.534 333,628 +301 0.27% 44,884,444
2010-02-22 2010-02-18 135.600 333,327 -301 0.27% 45,199,149
2010-02-11 2010-02-09 133.202 333,628 -600 0.27% 44,440,044
2010-02-10 2010-02-08 134.268 334,228 +300 0.27% 44,876,125
2010-02-09 2010-02-05 133.868 333,928 +901 0.27% 44,702,404
2010-02-08 2010-02-04 138.530 333,027 -2,402 0.27% 46,134,389
2010-02-04 2010-02-02 133.868 335,429 -301 0.27% 44,903,341
2010-02-02 2010-01-29 131.471 335,730 -300 0.27% 44,138,675
2010-01-29 2010-01-27 133.336 336,030 -1,502 0.27% 44,804,756
2010-01-28 2010-01-26 134.002 337,532 -300 0.27% 45,229,826
2010-01-27 2010-01-25 136.532 337,832 -300 0.27% 46,125,027
2010-01-26 2010-01-22 135.866 338,132 +600 0.27% 45,940,787
2010-01-25 2010-01-21 136.666 337,532 -600 0.27% 46,129,027
2010-01-19 2010-01-15 138.131 338,132 +600 0.27% 46,706,467
2010-01-15 2010-01-13 138.664 337,532 +601 0.27% 46,803,428
2010-01-14 2010-01-12 141.461 336,931 -601 0.27% 47,662,572
2010-01-13 2010-01-11 138.530 337,532 +1,202 0.27% 46,758,468
2010-01-12 2010-01-08 141.195 336,330 -601 0.27% 47,487,954
2010-01-08 2010-01-06 140.795 336,931 -901 0.27% 47,438,172
2010-01-07 2010-01-05 142.127 337,832 -5,405 0.27% 48,015,028
2009-12-22 2009-12-18 129.206 343,237 -601 0.27% 44,348,386
2009-12-21 2009-12-17 130.672 343,838 -600 0.28% 44,929,839
2009-12-15 2009-12-11 133.202 344,438 -301 0.28% 45,879,961
2009-12-14 2009-12-10 133.336 344,739 +1,202 0.28% 45,965,975
2009-12-10 2009-12-08 134.668 343,537 -3,003 0.28% 46,263,305
2009-12-09 2009-12-07 132.536 346,540 +1,501 0.28% 45,929,153
2009-12-08 2009-12-04 135.733 345,039 +5,706 0.28% 46,833,256
2009-12-07 2009-12-03 135.600 339,333 +5,405 0.27% 46,013,562
2009-12-02 2009-11-30 137.065 333,928 +901 0.27% 45,769,924
2009-12-01 2009-11-27 133.469 333,027 -300 0.27% 44,448,709
2009-11-30 2009-11-26 136.399 333,327 +600 0.27% 45,465,548
2009-11-27 2009-11-25 137.465 332,727 -600 0.27% 45,738,269
2009-11-26 2009-11-24 138.264 333,327 +7,507 0.27% 46,087,148
2009-11-25 2009-11-23 139.196 325,820 -601 0.26% 45,352,999
2009-11-24 2009-11-20 134.668 326,421 +601 0.26% 43,958,335
2009-11-23 2009-11-19 140.529 325,820 -3,003 0.26% 45,786,999
2009-11-20 2009-11-18 139.063 328,823 -2,402 0.26% 45,727,206
2009-11-19 2009-11-17 133.868 331,225 -2,703 0.27% 44,340,558
2009-11-17 2009-11-13 130.139 333,928 +601 0.27% 43,456,964
2009-11-16 2009-11-12 130.272 333,327 -301 0.27% 43,423,151
2009-11-13 2009-11-11 128.407 333,628 +901 0.27% 42,840,202
2009-11-12 2009-11-10 126.542 332,727 -300 0.27% 42,104,027
2009-11-11 2009-11-09 125.610 333,027 -901 0.27% 41,831,470
2009-11-10 2009-11-06 123.745 333,928 -300 0.27% 41,321,924
2009-11-09 2009-11-05 123.412 334,228 -1,502 0.27% 41,247,748
2009-11-03 2009-10-30 122.946 335,730 -600 0.27% 41,276,592
2009-11-02 2009-10-29 121.414 336,330 -9,610 0.27% 40,835,160
2009-10-30 2009-10-28 122.879 345,940 -3,003 0.28% 42,508,829
2009-10-29 2009-10-27 123.345 348,943 -45,645 0.28% 43,040,515
2009-10-28 2009-10-23 125.876 394,588 +901 0.32% 49,669,257
2009-10-27 2009-10-22 124.677 393,687 +901 0.32% 49,083,882
2009-10-23 2009-10-21 126.875 392,786 -1,201 0.31% 49,834,829
2009-10-22 2009-10-20 127.341 393,987 +33,032 0.32% 50,170,886
2009-10-21 2009-10-19 126.875 360,955 +8,709 0.29% 45,796,262
2009-10-20 2009-10-16 127.408 352,246 -10,210 0.28% 44,878,985
2009-10-19 2009-10-15 125.477 362,456 +901 0.29% 45,479,762
2009-10-16 2009-10-14 125.144 361,555 +1,201 0.29% 45,246,307
2009-10-15 2009-10-13 124.411 360,354 -5,706 0.29% 44,832,010
2009-10-14 2009-10-12 125.876 366,060 +4,205 0.29% 46,078,260
2009-10-13 2009-10-09 126.675 361,855 -2,403 0.29% 45,838,150
2009-10-12 2009-10-08 124.011 364,258 +901 0.29% 45,172,150
2009-10-09 2009-10-07 123.612 363,357 +3,303 0.29% 44,915,216
2009-10-08 2009-10-06 121.614 360,054 +901 0.29% 43,787,525
2009-10-07 2009-10-05 121.547 359,153 -3,003 0.29% 43,654,031
2009-10-06 2009-10-02 121.547 362,156 -2,102 0.29% 44,019,037
2009-10-05 2009-09-30 123.345 364,258 +7,207 0.29% 44,929,550
2009-10-02 2009-09-29 122.546 357,051 +6,006 0.29% 43,755,239
2009-09-29 2009-09-25 124.478 351,045 -600 0.28% 43,697,247
2009-09-28 2009-09-24 122.546 351,645 +300 0.28% 43,092,755
2009-09-25 2009-09-23 123.878 351,345 +1,201 0.28% 43,523,991
2009-09-24 2009-09-22 123.612 350,144 -300 0.28% 43,281,933
2009-09-23 2009-09-21 123.612 350,444 +1,501 0.28% 43,319,017
2009-09-22 2009-09-18 124.944 348,943 +301 0.28% 43,598,276
2009-09-21 2009-09-17 125.410 348,642 +4,204 0.28% 43,723,207
2009-09-17 2009-09-15 123.812 344,438 +1,201 0.28% 42,645,424
2009-09-16 2009-09-14 125.144 343,237 +1,201 0.27% 42,953,926
2009-09-15 2009-09-11 122.480 342,036 +2,402 0.27% 41,892,428
2009-09-14 2009-09-10 120.015 339,634 +1,202 0.27% 40,761,291
2009-09-11 2009-09-09 120.149 338,432 +1,501 0.27% 40,662,113
2009-09-10 2009-09-08 120.815 336,931 -300 0.27% 40,706,170
2009-09-09 2009-09-07 119.882 337,231 +1,501 0.27% 40,427,975
2009-09-08 2009-09-04 119.682 335,730 +1,201 0.27% 40,180,951
2009-09-07 2009-09-03 120.482 334,529 +301 0.27% 40,304,573
2009-09-03 2009-09-01 123.420 334,228 +1,527 0.27% 41,250,561
2009-09-02 2009-08-31 121.478 332,701 -3,882 0.27% 40,415,977
2009-08-28 2009-08-26 121.746 336,583 +3,882 0.27% 40,977,716
2009-08-27 2009-08-25 121.344 332,701 +3,883 0.27% 40,371,417
2009-08-26 2009-08-24 122.617 328,818 +2,987 0.26% 40,318,616
2009-08-25 2009-08-21 122.014 325,831 +33,150 0.26% 39,755,980
2009-08-24 2009-08-20 124.961 292,681 +597 0.24% 36,573,613
2009-08-21 2009-08-19 124.559 292,084 +299 0.24% 36,381,651
2009-08-20 2009-08-18 123.755 291,785 +597 0.23% 36,109,928
2009-08-19 2009-08-17 123.353 291,188 +1,195 0.23% 35,919,046
2009-08-18 2009-08-14 126.970 289,993 +1,493 0.23% 36,820,318
2009-08-17 2009-08-13 127.305 288,500 -298 0.23% 36,727,353
2009-08-14 2009-08-12 128.443 288,798 +597 0.23% 37,094,069
2009-08-13 2009-08-11 127.305 288,201 -1,493 0.23% 36,689,289
2009-08-12 2009-08-10 126.635 289,694 -4,779 0.23% 36,685,354
2009-08-11 2009-08-07 127.907 294,473 +1,792 0.24% 37,665,223
2009-08-10 2009-08-06 128.577 292,681 +1,792 0.24% 37,632,013
2009-08-07 2009-08-05 136.747 290,889 -1,195 0.23% 39,778,163
2009-08-06 2009-08-04 148.667 292,084 -3,285 0.24% 43,423,261
2009-08-05 2009-08-03 144.381 295,369 -298 0.24% 42,645,711
2009-08-03 2009-07-30 135.943 295,667 +3,583 0.24% 40,193,940
2009-07-31 2009-07-29 137.818 292,084 -371,226 0.24% 40,254,536
2009-07-30 2009-07-28 141.435 663,310 +376,901 0.53% 93,814,971
2009-07-29 2009-07-27 142.774 286,409 +298 0.23% 40,891,736
2009-07-28 2009-07-24 134.068 286,111 -298 0.23% 38,358,385
2009-07-24 2009-07-22 132.997 286,409 +2,688 0.23% 38,091,458
2009-07-23 2009-07-21 132.059 283,721 -2,091 0.23% 37,467,963
2009-07-22 2009-07-20 130.050 285,812 +597 0.23% 37,169,898
2009-07-21 2009-07-17 126.300 285,215 +598 0.23% 36,022,657
2009-07-20 2009-07-16 126.970 284,617 -598 0.23% 36,137,729
2009-07-16 2009-07-14 126.434 285,215 -896 0.23% 36,060,857
2009-07-15 2009-07-13 123.220 286,111 -298 0.23% 35,254,460
2009-07-14 2009-07-10 123.220 286,409 -299 0.23% 35,291,180
2009-07-10 2009-07-08 122.885 286,708 -597 0.23% 35,232,022
2009-07-09 2009-07-07 123.086 287,305 +597 0.23% 35,363,104
2009-07-08 2009-07-06 122.751 286,708 -7,168 0.23% 35,193,622
2009-07-06 2009-07-02 124.894 293,876 -1,493 0.24% 36,703,261
2009-07-03 2009-06-30 120.943 295,369 +1,195 0.24% 35,722,706
2009-06-29 2009-06-25 122.952 294,174 +1,194 0.24% 36,169,179
2009-06-26 2009-06-24 121.612 292,980 -1,493 0.24% 35,629,974
2009-06-25 2009-06-23 122.416 294,473 +299 0.24% 36,048,182
2009-06-24 2009-06-22 123.889 294,174 -597 0.24% 36,444,979
2009-06-19 2009-06-17 123.621 294,771 -598 0.24% 36,439,981
2009-06-18 2009-06-16 122.416 295,369 -597 0.24% 36,157,866
2009-06-16 2009-06-12 126.702 295,966 -896 0.24% 37,499,428
2009-06-15 2009-06-11 125.764 296,862 +1,195 0.24% 37,334,633
2009-06-12 2009-06-10 126.568 295,667 +896 0.24% 37,421,944
2009-06-11 2009-06-09 126.434 294,771 -299 0.24% 37,269,060
2009-06-10 2009-06-08 127.773 295,070 -1,792 0.24% 37,702,063
2009-06-08 2009-06-04 128.577 296,862 -597 0.24% 38,169,593
2009-06-05 2009-06-03 129.916 297,459 -299 0.24% 38,644,753
2009-06-03 2009-06-01 131.523 297,758 -28,671 0.24% 39,162,158
2009-06-02 2009-05-29 124.693 326,429 -896 0.26% 40,703,345
2009-06-01 2009-05-27 124.827 327,325 -8,063 0.26% 40,858,910
2009-05-29 2009-05-26 123.889 335,388 -896 0.27% 41,550,948
2009-05-27 2009-05-25 123.688 336,284 -1,195 0.27% 41,594,393
2009-05-26 2009-05-22 120.608 337,479 +3,584 0.27% 40,702,600
2009-05-25 2009-05-21 123.220 333,895 -896 0.27% 41,142,382
2009-05-22 2009-05-20 126.970 334,791 -14,933 0.27% 42,508,306
2009-05-21 2009-05-19 121.947 349,724 +896 0.28% 42,647,843
2009-05-20 2009-05-18 120.943 348,828 +597 0.28% 42,188,178
2009-05-18 2009-05-14 118.800 348,231 -298 0.28% 41,369,735
2009-05-15 2009-05-13 122.684 348,529 -1,792 0.28% 42,758,856
2009-05-14 2009-05-12 122.349 350,321 +2,986 0.28% 42,861,406
2009-05-13 2009-05-11 128.041 347,335 +2,390 0.28% 44,473,174
2009-05-12 2009-05-08 114.983 344,945 +21,801 0.28% 39,662,660
2009-05-11 2009-05-07 105.272 323,144 -8,959 0.26% 34,018,122
2009-05-08 2009-05-06 95.629 332,103 +1,194 0.27% 31,758,699
2009-05-07 2009-05-05 94.089 330,909 +6,869 0.27% 31,134,837
2009-05-06 2009-05-04 95.629 324,040 +598 0.26% 30,987,641
2009-05-05 2009-04-30 100.881 323,442 +1,792 0.26% 32,629,271
2009-05-04 2009-04-29 98.532 321,650 +10,782 0.26% 31,692,842
2009-04-30 2009-04-28 96.597 310,868 +4,052 0.26% 30,029,030
2009-04-29 2009-04-27 97.772 306,816 -17,656 0.25% 29,998,017
2009-04-28 2009-04-24 102.194 324,472 -36,181 0.27% 33,159,159
2009-04-27 2009-04-23 102.401 360,653 +2,894 0.30% 36,931,407
2009-04-24 2009-04-22 101.158 357,759 +5,210 0.30% 36,190,097
2009-04-23 2009-04-21 101.434 352,549 +5,210 0.29% 35,760,505
2009-04-22 2009-04-20 103.507 347,339 -6,368 0.29% 35,952,034
2009-04-21 2009-04-17 102.540 353,707 -19,103 0.29% 36,269,007
2009-04-20 2009-04-16 100.398 372,810 +4,631 0.31% 37,429,263
2009-04-17 2009-04-15 98.808 368,179 +4,342 0.31% 36,379,201
2009-04-16 2009-04-14 99.499 363,837 +8,683 0.30% 36,201,575
2009-04-15 2009-04-09 97.288 355,154 +15,630 0.30% 34,552,341
2009-04-14 2009-04-08 96.666 339,524 -30,681 0.28% 32,820,584
2009-04-09 2009-04-07 98.739 370,205 -2,316 0.31% 36,553,807
2009-04-08 2009-04-06 97.841 372,521 -17,656 0.31% 36,447,867
2009-04-07 2009-04-03 96.597 390,177 -14,183 0.32% 37,690,070
2009-04-06 2009-04-02 92.728 404,360 -15,920 0.34% 37,495,471
2009-04-03 2009-04-01 92.037 420,280 +4,921 0.35% 38,681,299
2009-04-02 2009-03-31 92.175 415,359 -5,789 0.35% 38,285,785
2009-04-01 2009-03-30 93.695 421,148 -14,183 0.35% 39,459,587
2009-03-31 2009-03-27 92.313 435,331 -7,815 0.36% 40,186,868
2009-03-30 2009-03-26 93.004 443,146 +6,078 0.37% 41,214,497
2009-03-27 2009-03-25 92.866 437,068 +6,657 0.36% 40,588,816
2009-03-26 2009-03-24 94.110 430,411 +5,211 0.36% 40,505,927
2009-03-25 2009-03-23 92.728 425,200 +48,627 0.35% 39,427,921
2009-03-24 2009-03-20 91.484 376,573 +69,178 0.31% 34,450,479
2009-03-23 2009-03-19 90.517 307,395 +1,737 0.26% 27,824,425
2009-03-20 2009-03-18 91.691 305,658 +4,921 0.25% 28,026,237
2009-03-19 2009-03-17 91.139 300,737 +7,236 0.25% 27,408,784
2009-03-18 2009-03-16 92.175 293,501 +1,737 0.24% 27,053,504
2009-03-17 2009-03-13 91.899 291,764 +1,447 0.24% 26,812,756
2009-03-16 2009-03-12 90.310 290,317 +579 0.24% 26,218,399
2009-03-13 2009-03-11 92.313 289,738 +7,525 0.24% 26,746,689
2009-03-11 2009-03-09 89.895 282,213 +869 0.23% 25,369,530
2009-03-10 2009-03-06 91.208 281,344 +289 0.23% 25,660,771
2009-03-06 2009-03-04 93.972 281,055 +868 0.23% 26,411,212
2009-03-05 2009-03-03 91.484 280,187 -3,183 0.23% 25,632,683
2009-03-04 2009-03-02 93.212 283,370 -579 0.24% 26,413,377
2009-03-03 2009-02-27 96.666 283,949 -5,789 0.24% 27,448,345
2009-02-25 2009-02-23 96.736 289,738 +868 0.24% 28,027,967
2009-02-24 2009-02-20 96.045 288,870 +579 0.24% 27,744,401
2009-02-23 2009-02-19 99.361 288,291 +289 0.24% 28,644,951
2009-02-20 2009-02-18 98.808 288,002 +869 0.24% 28,457,035
2009-02-18 2009-02-16 100.605 287,133 -1,158 0.24% 28,887,010
2009-02-13 2009-02-11 97.427 288,291 -579 0.24% 28,087,191
2009-02-11 2009-02-09 98.670 288,870 -2,026 0.24% 28,502,881
2009-02-10 2009-02-06 99.499 290,896 -868 0.24% 28,943,987
2009-02-06 2009-02-04 95.492 291,764 +578 0.24% 27,861,074
2009-02-05 2009-02-03 94.594 291,186 +579 0.24% 27,544,319
2009-01-30 2009-01-23 92.452 290,607 +1,158 0.24% 26,867,069
2009-01-29 2009-01-22 92.866 289,449 +868 0.24% 26,880,010
2009-01-23 2009-01-21 93.972 288,581 +869 0.24% 27,118,443
2009-01-21 2009-01-19 93.833 287,712 +1,158 0.24% 26,997,021
2009-01-20 2009-01-16 96.252 286,554 -579 0.24% 27,581,361
2009-01-19 2009-01-15 95.423 287,133 -290 0.24% 27,399,011
2009-01-14 2009-01-12 95.630 287,423 +579 0.24% 27,486,264
2009-01-13 2009-01-09 95.215 286,844 +3,763 0.24% 27,311,974
2009-01-12 2009-01-08 97.081 283,081 -289 0.24% 27,481,799
2009-01-08 2009-01-06 98.808 283,370 -2,027 0.24% 27,999,354
2009-01-07 2009-01-05 94.179 285,397 -1,736 0.24% 26,878,397
2009-01-06 2009-01-02 89.826 287,133 +289 0.24% 25,791,973
2009-01-05 2008-12-31 88.029 286,844 +868 0.24% 25,250,693
2008-12-30 2008-12-24 85.335 285,976 +2,027 0.24% 24,403,642
2008-12-29 2008-12-22 90.793 283,949 +868 0.24% 25,780,647
2008-12-23 2008-12-19 91.346 283,081 -3,473 0.24% 25,858,319
2008-12-22 2008-12-18 93.004 286,554 -1,448 0.24% 26,650,763
2008-12-19 2008-12-17 88.928 288,002 -289 0.24% 25,611,331
2008-12-18 2008-12-16 88.720 288,291 +1,158 0.24% 25,577,272
2008-12-17 2008-12-15 89.826 287,133 -290 0.24% 25,791,973
2008-12-16 2008-12-12 89.411 287,423 -579 0.24% 25,698,862
2008-12-15 2008-12-11 92.037 288,002 +1,737 0.24% 26,506,833
2008-12-12 2008-12-10 91.415 286,265 +2,316 0.24% 26,168,944
2008-12-11 2008-12-09 89.066 283,949 +868 0.24% 25,290,148
2008-12-10 2008-12-08 90.379 283,081 +5,210 0.24% 25,584,479
2008-12-09 2008-12-05 92.935 277,871 +1,737 0.23% 25,824,006
2008-12-08 2008-12-04 95.285 276,134 +579 0.23% 26,311,297
2008-12-04 2008-12-02 95.354 275,555 -579 0.23% 26,275,167
2008-12-03 2008-12-01 98.117 276,134 -579 0.23% 27,093,576
2008-12-02 2008-11-28 96.736 276,713 -290 0.23% 26,767,986
2008-12-01 2008-11-27 95.354 277,003 -289 0.23% 26,413,239
2008-11-28 2008-11-26 94.248 277,292 -1,737 0.23% 26,134,236
2008-11-26 2008-11-24 91.208 279,029 -579 0.23% 25,449,625
2008-11-25 2008-11-21 89.826 279,608 -868 0.23% 25,116,033
2008-11-21 2008-11-19 92.590 280,476 -2,316 0.23% 25,969,202
2008-11-20 2008-11-18 87.200 282,792 -289 0.23% 24,659,518
2008-11-19 2008-11-17 91.208 283,081 -1,158 0.24% 25,819,199
2008-11-18 2008-11-14 90.171 284,239 +2,026 0.24% 25,630,217
2008-11-17 2008-11-13 89.826 282,213 +579 0.23% 25,350,030
2008-11-13 2008-11-11 93.143 281,634 -868 0.23% 26,232,101
2008-11-12 2008-11-10 93.903 282,502 +868 0.23% 26,527,669
2008-11-10 2008-11-06 94.870 281,634 -579 0.23% 26,718,602
2008-11-07 2008-11-05 102.263 282,213 -2,315 0.23% 28,860,034
2008-11-06 2008-11-04 90.517 284,528 -579 0.24% 25,754,577
2008-11-05 2008-11-03 87.062 285,107 +1,158 0.24% 24,821,986
2008-11-04 2008-10-31 83.054 283,949 -2,027 0.24% 23,583,210
2008-11-03 2008-10-30 83.607 285,976 +290 0.24% 23,909,641
2008-10-31 2008-10-29 73.243 285,686 -1,158 0.24% 20,924,396
2008-10-30 2008-10-28 71.170 286,844 -2,605 0.24% 20,414,611
2008-10-29 2008-10-27 68.820 289,449 +1,158 0.24% 19,920,008
2008-10-28 2008-10-24 71.308 288,291 -579 0.24% 20,557,433
2008-10-27 2008-10-23 77.734 288,870 +1,158 0.24% 22,455,001
2008-10-24 2008-10-22 82.916 287,712 -2,026 0.24% 23,855,984
2008-10-23 2008-10-21 83.884 289,738 +3,473 0.24% 24,304,252
2008-10-22 2008-10-20 89.549 286,265 +868 0.24% 25,634,884
2008-10-20 2008-10-16 95.008 285,397 +1,448 0.24% 27,115,037
2008-10-17 2008-10-15 100.467 283,949 +3,473 0.24% 28,527,444
2008-10-16 2008-10-14 103.300 280,476 -289 0.23% 28,973,103
2008-10-15 2008-10-13 96.736 280,765 +578 0.23% 27,159,959
2008-10-14 2008-10-10 102.401 280,187 +579 0.23% 28,691,569
2008-10-13 2008-10-09 113.733 279,608 +290 0.23% 31,800,762
2008-10-10 2008-10-08 115.392 279,318 +579 0.23% 32,230,979
2008-10-06 2008-10-02 129.073 278,739 -869 0.23% 35,977,644
2008-10-03 2008-09-30 122.301 279,608 -3,184 0.23% 34,196,445
2008-10-02 2008-09-29 118.708 282,792 -1,447 0.23% 33,569,771
2008-09-30 2008-09-26 121.610 284,239 -8,683 0.24% 34,566,423
2008-09-23 2008-09-19 119.261 292,922 -1,448 0.24% 34,934,207
2008-09-22 2008-09-18 111.660 294,370 +10,710 0.24% 32,869,493
2008-09-19 2008-09-17 113.526 283,660 -579 0.24% 32,202,810
2008-09-18 2008-09-16 113.941 284,239 -3,763 0.24% 32,386,382
2008-09-17 2008-09-12 117.257 288,002 +1,448 0.24% 33,770,341
2008-09-16 2008-09-11 117.188 286,554 -579 0.24% 33,580,753
2008-09-12 2008-09-10 122.509 287,133 +1,157 0.24% 35,176,283
2008-09-11 2008-09-09 125.203 285,976 -1,157 0.24% 35,805,182
2008-09-09 2008-09-05 120.574 287,133 +289 0.24% 34,620,764
2008-09-08 2008-09-04 121.887 286,844 -289 0.24% 34,962,498
2008-09-05 2008-09-03 124.360 287,133 +579 0.24% 35,707,921
2008-09-04 2008-09-02 124.290 286,554 +2,706 0.24% 35,615,908
2008-09-03 2008-09-01 122.964 283,848 -44,969 0.24% 34,902,998
2008-09-02 2008-08-29 121.986 328,817 -2,291 0.28% 40,111,113
2008-09-01 2008-08-28 121.567 331,108 +1,718 0.28% 40,251,863
2008-08-29 2008-08-27 124.081 329,390 +1,432 0.28% 40,871,011
2008-08-28 2008-08-26 123.383 327,958 +2,578 0.28% 40,464,327
2008-08-26 2008-08-21 121.358 325,380 +3,151 0.27% 39,487,366
2008-08-25 2008-08-20 121.777 322,229 +2,578 0.27% 39,239,968
2008-08-21 2008-08-19 122.894 319,651 +1,718 0.27% 39,283,147
2008-08-20 2008-08-18 127.153 317,933 +3,151 0.27% 40,426,216
2008-08-15 2008-08-13 128.689 314,782 +1,146 0.26% 40,509,116
2008-08-14 2008-08-12 132.670 313,636 +286 0.26% 41,609,936
2008-08-13 2008-08-11 136.370 313,350 +2,578 0.26% 42,731,632
2008-08-12 2008-08-08 141.049 310,772 +3,437 0.26% 43,833,969
2008-08-11 2008-08-07 142.585 307,335 -287 0.26% 43,821,304
2008-08-08 2008-08-05 150.824 307,622 -1,718 0.26% 46,396,870
2008-08-07 2008-08-04 152.360 309,340 -287 0.26% 47,131,186
2008-08-05 2008-08-01 150.964 309,627 -572 0.26% 46,742,513
2008-08-04 2008-07-31 150.824 310,199 -1,432 0.26% 46,785,544
2008-08-01 2008-07-30 149.707 311,631 +5,442 0.26% 46,653,365
2008-07-31 2008-07-29 149.428 306,189 +1,145 0.26% 45,753,139
2008-07-30 2008-07-28 148.450 305,044 +573 0.26% 45,283,844
2008-07-28 2008-07-24 151.104 304,471 +2,864 0.26% 46,006,663
2008-07-25 2008-07-23 148.450 301,607 +2,005 0.25% 44,773,621
2008-07-24 2008-07-22 149.707 299,602 +287 0.25% 44,852,539
2008-07-23 2008-07-21 151.523 299,315 -287 0.25% 45,352,973
2008-07-22 2008-07-18 145.378 299,602 +1,719 0.25% 43,555,497
2008-07-21 2008-07-17 145.936 297,883 +2,005 0.25% 43,471,993
2008-07-18 2008-07-16 143.423 295,878 +2,291 0.25% 42,435,630
2008-07-17 2008-07-15 140.071 293,587 +573 0.25% 41,123,047
2008-07-16 2008-07-14 147.054 293,014 +3,151 0.25% 43,088,788
2008-07-15 2008-07-11 154.176 289,863 +4,583 0.24% 44,689,901
2008-07-14 2008-07-10 156.550 285,280 +1,145 0.24% 44,660,592
2008-07-11 2008-07-09 156.690 284,135 +1,719 0.24% 44,521,022
2008-07-10 2008-07-08 158.645 282,416 +3,723 0.24% 44,803,833
2008-07-08 2008-07-04 160.041 278,693 +287 0.23% 44,602,399
2008-07-04 2008-07-02 166.046 278,406 -859 0.23% 46,228,306
2008-07-03 2008-06-30 167.722 279,265 -573 0.23% 46,838,940
2008-07-02 2008-06-27 164.510 279,838 +2,578 0.23% 46,036,205
2008-06-27 2008-06-25 168.141 277,260 +286 0.23% 46,618,816
2008-06-26 2008-06-24 166.745 276,974 +573 0.23% 46,183,928
2008-06-25 2008-06-23 166.326 276,401 +1,146 0.23% 45,972,583
2008-06-24 2008-06-20 169.119 275,255 +859 0.23% 46,550,773
2008-06-23 2008-06-19 169.398 274,396 -287 0.23% 46,482,140
2008-06-20 2008-06-18 171.772 274,683 +2,865 0.23% 47,182,878
2008-06-19 2008-06-17 161.019 271,818 +1,432 0.23% 43,767,834
2008-06-18 2008-06-16 159.762 270,386 +3,723 0.23% 43,197,415
2008-06-17 2008-06-13 163.393 266,663 +3,437 0.22% 43,570,863
2008-06-16 2008-06-12 168.839 263,226 +2,292 0.22% 44,442,924
2008-06-13 2008-06-11 172.889 260,934 +1,432 0.22% 45,112,703
2008-06-12 2008-06-10 176.381 259,502 +2,578 0.22% 45,771,126
2008-06-11 2008-06-06 181.687 256,924 +2,005 0.22% 46,679,856
2008-06-10 2008-06-05 182.106 254,919 +573 0.21% 46,422,373
2008-06-06 2008-06-04 183.224 254,346 +3,437 0.21% 46,602,185
2008-06-05 2008-06-03 184.341 250,909 +573 0.21% 46,252,766
2008-06-04 2008-06-02 181.548 250,336 +859 0.21% 45,447,939
2008-06-02 2008-05-29 181.687 249,477 +573 0.21% 45,326,830
2008-05-30 2008-05-28 181.827 248,904 +859 0.21% 45,257,483
2008-05-29 2008-05-27 185.737 248,045 +573 0.21% 46,071,214
2008-05-28 2008-05-26 185.737 247,472 +286 0.21% 45,964,786
2008-05-27 2008-05-23 190.206 247,186 +2,292 0.21% 47,016,307
2008-05-26 2008-05-22 195.234 244,894 +1,145 0.21% 47,811,553
2008-05-23 2008-05-21 198.166 243,749 -2,577 0.20% 48,302,852
2008-05-22 2008-05-20 194.396 246,326 -287 0.21% 47,884,728
2008-05-21 2008-05-19 195.513 246,613 +1,719 0.21% 48,216,040
2008-05-20 2008-05-16 195.653 244,894 -1,146 0.21% 47,914,153
2008-05-19 2008-05-15 192.580 246,040 +573 0.21% 47,382,451
2008-05-16 2008-05-14 194.116 245,467 -573 0.21% 47,649,182
2008-05-15 2008-05-13 186.296 246,040 +1,146 0.21% 45,836,251
2008-05-14 2008-05-09 188.111 244,894 +2,864 0.21% 46,067,355
2008-05-09 2008-05-07 191.184 242,030 -859 0.20% 46,272,204
2008-05-08 2008-05-06 191.742 242,889 -573 0.20% 46,572,111
2008-05-07 2008-05-05 193.837 243,462 +1,718 0.20% 47,191,979
2008-05-06 2008-05-02 193.977 241,744 +2,865 0.20% 46,892,727
2008-05-05 2008-04-30 193.977 238,879 +1,432 0.20% 46,336,983
2008-05-02 2008-04-29 199.982 237,447 -573 0.20% 47,485,087
2008-04-30 2008-04-28 189.368 238,020 -1,432 0.20% 45,073,437
2008-04-29 2008-04-25 192.072 239,452 -573 0.20% 45,992,132
2008-04-28 2008-04-24 186.962 240,025 +7,848 0.20% 44,875,524
2008-04-25 2008-04-23 187.246 232,177 +845 0.20% 43,474,167
2008-04-24 2008-04-22 187.104 231,332 +2,818 0.20% 43,283,104
2008-04-22 2008-04-18 184.549 228,514 -9,581 0.20% 42,171,927
2008-04-21 2008-04-17 183.555 238,095 +282 0.20% 43,703,486
2008-04-18 2008-04-16 182.845 237,813 -845 0.20% 43,482,923
2008-04-16 2008-04-14 180.290 238,658 +3,663 0.20% 43,027,587
2008-04-15 2008-04-11 184.549 234,995 +2,536 0.20% 43,367,986
2008-04-14 2008-04-10 186.536 232,459 +845 0.20% 43,361,970
2008-04-11 2008-04-09 186.394 231,614 -845 0.20% 43,171,467
2008-04-10 2008-04-08 194.202 232,459 +282 0.20% 45,143,969
2008-04-09 2008-04-07 192.782 232,177 +281 0.20% 44,759,605
2008-04-08 2008-04-03 187.672 231,896 -1,127 0.20% 43,520,311
2008-04-07 2008-04-02 185.826 233,023 +2,536 0.20% 43,301,776
2008-04-03 2008-04-01 175.321 230,487 +5,354 0.20% 40,409,239
2008-04-01 2008-03-28 186.962 225,133 +282 0.19% 42,091,288
2008-03-28 2008-03-26 184.974 224,851 +281 0.19% 41,591,685
2008-03-27 2008-03-25 182.845 224,570 -1,127 0.19% 41,061,507
2008-03-25 2008-03-19 178.728 225,697 +1,409 0.19% 40,338,412
2008-03-20 2008-03-18 184.549 224,288 +1,127 0.19% 41,392,025
2008-03-19 2008-03-17 189.659 223,161 -1,127 0.19% 42,324,519
2008-03-18 2008-03-14 197.325 224,288 -282 0.19% 44,257,626
2008-03-17 2008-03-13 196.331 224,570 -1,127 0.19% 44,090,112
2008-03-14 2008-03-12 197.609 225,697 +564 0.19% 44,599,737
2008-03-13 2008-03-11 194.486 225,133 -282 0.19% 43,785,166
2008-03-12 2008-03-10 198.745 225,415 -1,972 0.19% 44,800,012
2008-03-11 2008-03-07 201.584 227,387 +563 0.19% 45,837,535
2008-03-10 2008-03-06 212.231 226,824 +1,691 0.19% 48,139,046
2008-03-07 2008-03-05 214.218 225,133 -3,945 0.19% 48,227,603
2008-03-06 2008-03-04 240.907 229,078 +1,127 0.20% 55,186,456
2008-03-05 2008-03-03 246.585 227,951 +845 0.19% 56,209,355
2008-03-04 2008-02-29 247.011 227,106 +282 0.19% 56,097,710
2008-03-03 2008-02-28 245.592 226,824 +2,536 0.19% 55,706,053
2008-02-29 2008-02-27 242.752 224,288 +845 0.19% 54,446,432
2008-02-28 2008-02-26 233.383 223,443 +282 0.19% 52,147,782
2008-02-27 2008-02-25 229.550 223,161 -2,536 0.19% 51,226,608
2008-02-26 2008-02-22 226.285 225,697 +3,100 0.19% 51,071,826
2008-02-22 2008-02-20 247.153 222,597 +2,536 0.19% 55,015,537
2008-02-21 2008-02-19 251.554 220,061 +281 0.19% 55,357,195
2008-02-18 2008-02-14 248.289 219,780 +1,691 0.19% 54,568,907
2008-02-13 2008-02-11 252.690 218,089 +564 0.19% 55,108,811
2008-02-12 2008-02-06 256.948 217,525 +845 0.19% 55,892,692
2008-02-11 2008-02-04 261.917 216,680 -564 0.18% 56,752,170
2008-02-04 2008-01-31 248.147 217,244 -1,690 0.19% 53,908,407
2008-01-31 2008-01-29 255.529 218,934 -1,409 0.19% 55,943,933
2008-01-30 2008-01-28 252.122 220,343 -2,818 0.19% 55,553,253
2008-01-29 2008-01-25 256.097 223,161 -845 0.19% 57,150,773
2008-01-28 2008-01-24 232.247 224,006 +3,945 0.19% 52,024,777
2008-01-25 2008-01-23 229.408 220,061 +1,409 0.19% 50,483,763
2008-01-24 2008-01-22 224.014 218,652 +1,972 0.19% 48,981,009
2008-01-23 2008-01-21 254.109 216,680 -1,127 0.18% 55,060,371
2008-01-22 2008-01-18 265.182 217,807 +2,254 0.19% 57,758,510
2008-01-21 2008-01-17 268.305 215,553 +563 0.18% 57,833,990
2008-01-18 2008-01-16 271.712 214,990 -845 0.18% 58,415,416
2008-01-17 2008-01-15 282.501 215,835 +845 0.18% 60,973,655
2008-01-16 2008-01-14 292.438 214,990 -4,226 0.18% 62,871,346
2008-01-15 2008-01-11 291.587 219,216 +1,127 0.19% 63,920,471
2008-01-14 2008-01-10 291.871 218,089 -282 0.19% 63,653,773
2008-01-10 2008-01-08 292.438 218,371 +846 0.19% 63,860,080
2008-01-09 2008-01-07 297.833 217,525 -564 0.19% 64,786,115
2008-01-08 2008-01-04 300.672 218,089 -1,409 0.19% 65,573,293
2008-01-07 2008-01-03 303.511 219,498 +564 0.19% 66,620,141
2008-01-04 2008-01-02 300.104 218,934 -282 0.19% 65,703,041
2008-01-03 2007-12-31 301.240 219,216 -4,508 0.19% 66,036,631
2008-01-02 2007-12-27 307.770 223,724 +281 0.19% 68,855,579
2007-12-28 2007-12-24 296.129 223,443 +564 0.19% 66,168,050
2007-12-27 2007-12-20 289.599 222,879 +5,072 0.19% 64,545,593
2007-12-21 2007-12-19 296.697 217,807 +2,817 0.19% 64,622,744
2007-12-20 2007-12-18 285.340 214,990 +2,536 0.18% 61,345,342
2007-12-19 2007-12-17 296.981 212,454 -2,536 0.18% 63,094,844
2007-12-18 2007-12-14 303.795 214,990 +564 0.18% 65,312,952
2007-12-17 2007-12-13 302.376 214,426 +564 0.18% 64,837,211
2007-12-13 2007-12-11 319.695 213,862 +845 0.18% 68,370,584
2007-12-10 2007-12-06 325.089 213,017 +563 0.18% 69,249,561
2007-12-07 2007-12-05 321.966 212,454 +282 0.18% 68,403,014
2007-12-05 2007-12-03 335.027 212,172 -282 0.18% 71,083,262
2007-12-04 2007-11-30 342.976 212,454 -563 0.18% 72,866,703
2007-12-03 2007-11-29 307.486 213,017 -564 0.18% 65,499,803
2007-11-30 2007-11-28 296.413 213,581 -281 0.18% 63,308,262
2007-11-23 2007-11-21 286.760 213,862 +281 0.18% 61,327,078
2007-11-22 2007-11-20 289.315 213,581 -281 0.18% 61,792,259
2007-11-21 2007-11-19 296.697 213,862 -5,636 0.18% 63,452,274
2007-11-19 2007-11-15 285.340 219,498 -1,690 0.19% 62,631,657
2007-11-16 2007-11-14 275.687 221,188 +281 0.19% 60,978,687
2007-11-14 2007-11-12 279.378 220,907 -563 0.19% 61,716,580
2007-11-13 2007-11-09 288.180 221,470 -1,973 0.19% 63,823,148
2007-11-09 2007-11-07 289.031 223,443 -1,972 0.19% 64,582,047
2007-11-08 2007-11-06 283.779 225,415 +282 0.19% 63,968,017
2007-11-07 2007-11-05 278.242 225,133 -5,072 0.19% 62,641,552
2007-11-06 2007-11-02 276.823 230,205 -564 0.20% 63,725,997
2007-11-02 2007-10-31 278.384 230,769 +14,371 0.20% 64,242,486
2007-11-01 2007-10-30 276.823 216,398 +1,127 0.18% 59,903,905
2007-10-31 2007-10-29 281.224 215,271 -282 0.18% 60,539,284
2007-10-30 2007-10-26 281.649 215,553 -845 0.18% 60,710,389
2007-10-29 2007-10-25 285.624 216,398 +563 0.18% 61,808,542
2007-10-26 2007-10-24 291.303 215,835 -282 0.18% 62,873,336
2007-10-25 2007-10-23 293.858 216,117 +564 0.18% 63,507,725
2007-10-24 2007-10-22 295.846 215,553 +282 0.18% 63,770,389
2007-10-23 2007-10-18 300.104 215,271 -282 0.18% 64,603,759
2007-10-22 2007-10-17 295.278 215,553 -564 0.18% 63,647,989
2007-10-18 2007-10-16 286.760 216,117 -281 0.18% 61,973,722
2007-10-17 2007-10-15 286.760 216,398 +281 0.18% 62,054,301
2007-10-16 2007-10-12 292.155 216,117 -281 0.18% 63,139,564
2007-10-15 2007-10-11 305.215 216,398 +845 0.18% 66,047,895
2007-10-12 2007-10-10 279.662 215,553 -2,818 0.18% 60,281,989
2007-10-10 2007-10-08 252.264 218,371 +282 0.19% 55,087,069
2007-10-09 2007-10-05 251.270 218,089 -563 0.19% 54,799,211
2007-10-08 2007-10-04 250.134 218,652 +563 0.19% 54,692,357
2007-10-05 2007-10-03 250.560 218,089 -845 0.19% 54,644,411
2007-10-04 2007-10-02 249.992 218,934 +282 0.19% 54,731,814
2007-10-02 2007-09-27 248.715 218,652 -25,360 0.19% 54,381,957
2007-09-28 2007-09-25 247.011 244,012 -281 0.21% 60,273,680
2007-09-27 2007-09-24 246.869 244,293 +1,408 0.21% 60,308,411
2007-09-25 2007-09-21 246.443 242,885 -281 0.21% 59,857,379
2007-09-24 2007-09-20 244.882 243,166 +281 0.21% 59,546,910
2007-09-21 2007-09-19 244.882 242,885 +564 0.21% 59,478,098
2007-09-19 2007-09-17 245.592 242,321 +845 0.21% 59,511,985
2007-09-17 2007-09-13 252.690 241,476 -282 0.21% 61,018,462
2007-09-14 2007-09-12 251.270 241,758 -1,408 0.21% 60,746,519
2007-09-13 2007-09-11 252.548 243,166 -282 0.21% 61,410,987
2007-09-12 2007-09-10 247.011 243,448 -4,508 0.21% 60,134,366
2007-09-11 2007-09-07 249.850 247,956 +281 0.21% 61,951,891
2007-09-07 2007-09-05 258.062 247,675 +1,127 0.21% 63,915,446
2007-09-06 2007-09-04 249.360 246,548 +1,200 0.21% 61,479,171
2007-09-05 2007-09-03 249.788 245,348 -5,608 0.21% 61,284,939
2007-09-03 2007-08-30 222.256 250,956 +1,121 0.22% 55,776,354
2007-08-31 2007-08-29 223.967 249,835 -1,121 0.21% 55,954,887
2007-08-30 2007-08-28 225.965 250,956 -841 0.22% 56,707,154
2007-08-29 2007-08-27 215.408 251,797 -842 0.22% 54,239,114
2007-08-28 2007-08-24 211.128 252,639 -841 0.22% 53,339,286
2007-08-27 2007-08-23 209.987 253,480 -1,682 0.22% 53,227,565
2007-08-23 2007-08-21 205.422 255,162 -5,889 0.22% 52,415,964
2007-08-22 2007-08-20 204.709 261,051 +1,402 0.22% 53,439,496
2007-08-21 2007-08-17 188.304 259,649 +281 0.22% 48,892,886
2007-08-20 2007-08-16 195.436 259,368 +841 0.22% 50,689,972
2007-08-17 2007-08-15 201.000 258,527 -2,524 0.22% 51,963,930
2007-08-15 2007-08-13 205.422 261,051 -1,121 0.22% 53,625,696
2007-08-14 2007-08-10 206.136 262,172 -1,402 0.22% 54,042,974
2007-08-13 2007-08-09 205.422 263,574 -841 0.23% 54,143,976
2007-08-10 2007-08-08 208.275 264,415 -6,730 0.23% 55,071,136
2007-08-09 2007-08-07 209.987 271,145 -12,337 0.23% 56,936,989
2007-08-08 2007-08-06 199.716 283,482 -1,963 0.24% 56,615,926
2007-08-07 2007-08-03 200.144 285,445 -841 0.24% 57,130,128
2007-08-06 2007-08-02 197.576 286,286 +1,121 0.25% 56,563,330
2007-08-02 2007-07-31 196.292 285,165 -5,888 0.24% 55,975,727
2007-08-01 2007-07-30 199.573 291,053 -561 0.25% 58,086,456
2007-07-31 2007-07-27 195.151 291,614 -1,682 0.25% 56,908,817
2007-07-30 2007-07-26 195.722 293,296 +1,121 0.25% 57,404,421
2007-07-27 2007-07-25 200.715 292,175 +841 0.25% 58,643,818
2007-07-26 2007-07-24 202.141 291,334 +281 0.25% 58,890,618
2007-07-25 2007-07-23 189.302 291,053 +1,402 0.25% 55,097,018
2007-07-24 2007-07-20 183.596 289,651 -1,402 0.25% 53,178,816
2007-07-23 2007-07-19 179.031 291,053 -1,963 0.25% 52,107,579
2007-07-20 2007-07-18 177.747 293,016 -3,365 0.25% 52,082,817
2007-07-19 2007-07-17 178.033 296,381 -841 0.25% 52,765,497
2007-07-17 2007-07-13 176.178 297,222 -1,402 0.25% 52,364,022
2007-07-16 2007-07-12 173.468 298,624 -841 0.26% 51,801,624
2007-07-13 2007-07-11 171.043 299,465 -10,375 0.26% 51,221,270
2007-07-12 2007-07-10 169.901 309,840 +3,085 0.27% 52,642,237
2007-07-11 2007-07-09 170.044 306,755 +2,243 0.26% 52,161,851
2007-07-10 2007-07-06 171.185 304,512 -5,608 0.26% 52,127,962
2007-07-06 2007-07-04 172.184 310,120 +841 0.27% 53,397,649
2007-07-05 2007-07-03 169.759 309,279 +841 0.27% 52,502,802
2007-07-04 2007-06-29 169.616 308,438 +561 0.26% 52,316,035
2007-06-29 2007-06-27 169.759 307,877 -561 0.26% 52,264,800
2007-06-27 2007-06-25 170.329 308,438 +281 0.26% 52,536,035
2007-06-26 2007-06-22 169.759 308,157 0.26% 52,312,333

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top