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: GOLDMAN SACHS (ASIA) SECURITIES 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 -478,703
2018-11-20 2018-11-16 71.550 478,703 -800 0.29% 34,251,200
2018-11-19 2018-11-15 71.550 479,503 -800 0.29% 34,308,440
2018-11-16 2018-11-14 71.550 480,303 -800 0.29% 34,365,680
2018-11-14 2018-11-12 71.550 481,103 -1,200 0.29% 34,422,920
2018-11-13 2018-11-09 71.550 482,303 +400 0.29% 34,508,780
2018-11-12 2018-11-08 71.550 481,903 -4,800 0.29% 34,480,160
2018-11-09 2018-11-07 71.500 486,703 -800 0.29% 34,799,264
2018-11-08 2018-11-06 71.550 487,503 -400 0.29% 34,880,840
2018-11-07 2018-11-05 71.500 487,903 -1,200 0.29% 34,885,064
2018-11-01 2018-10-30 71.500 489,103 -400 0.29% 34,970,864
2018-10-30 2018-10-26 71.550 489,503 -1,200 0.29% 35,023,940
2018-10-29 2018-10-25 71.550 490,703 -1,200 0.30% 35,109,800
2018-10-25 2018-10-23 71.550 491,903 -1,200 0.30% 35,195,660
2018-10-24 2018-10-22 71.600 493,103 +2,400 0.30% 35,306,175
2018-10-23 2018-10-19 71.450 490,703 +3,200 0.30% 35,060,729
2018-10-22 2018-10-18 71.450 487,503 +2,000 0.29% 34,832,089
2018-10-19 2018-10-16 71.350 485,503 +5,600 0.29% 34,640,639
2018-10-18 2018-10-15 71.400 479,903 +5,600 0.29% 34,265,074
2018-10-16 2018-10-12 71.350 474,303 +7,600 0.29% 33,841,519
2018-10-15 2018-10-11 71.350 466,703 +8,400 0.28% 33,299,259
2018-10-12 2018-10-10 70.250 458,303 -16,000 0.28% 32,195,786
2018-10-11 2018-10-09 70.400 474,303 -6,800 0.29% 33,390,931
2018-10-10 2018-10-08 70.250 481,103 -3,600 0.29% 33,797,486
2018-10-09 2018-10-05 70.250 484,703 -2,000 0.29% 34,050,386
2018-10-08 2018-10-04 70.400 486,703 -800 0.29% 34,263,891
2018-10-05 2018-10-03 70.600 487,503 +800 0.29% 34,417,712
2018-10-04 2018-10-02 70.100 486,703 -48,400 0.29% 34,117,880
2018-10-03 2018-09-28 69.800 535,103 +7,200 0.32% 37,350,189
2018-10-02 2018-09-27 69.550 527,903 -2,800 0.32% 36,715,654
2018-09-28 2018-09-26 69.700 530,703 +15,200 0.32% 36,989,999
2018-09-27 2018-09-24 69.600 515,503 -800 0.31% 35,879,009
2018-09-24 2018-09-20 69.500 516,303 +26,000 0.31% 35,883,058
2018-09-21 2018-09-19 69.450 490,303 +30,000 0.29% 34,051,543
2018-09-20 2018-09-18 69.400 460,303 +800 0.28% 31,945,028
2018-09-19 2018-09-17 69.450 459,503 +400 0.28% 31,912,483
2018-09-18 2018-09-14 69.350 459,103 +400 0.28% 31,838,793
2018-09-17 2018-09-13 68.950 458,703 +800 0.28% 31,627,572
2018-09-12 2018-09-10 68.800 457,903 +4,800 0.28% 31,503,726
2018-09-11 2018-09-07 68.950 453,103 +1,600 0.27% 31,241,452
2018-09-10 2018-09-06 68.950 451,503 -5,834 0.27% 31,131,132
2018-08-29 2018-08-27 69.975 457,337 +4,173 0.27% 32,002,361
2018-08-28 2018-08-24 69.925 453,164 +568 0.28% 31,687,458
2018-08-27 2018-08-23 69.975 452,596 +1,584 0.27% 31,670,608
2018-08-24 2018-08-22 70.026 451,012 -1,584 0.27% 31,582,553
2018-08-21 2018-08-17 69.925 452,596 -28,097 0.27% 31,647,741
2018-08-17 2018-08-15 69.773 480,693 -396 0.29% 33,539,562
2018-08-15 2018-08-13 69.975 481,089 +396 0.29% 33,664,418
2018-08-02 2018-07-31 69.975 480,693 -396 0.29% 33,636,708
2018-07-30 2018-07-26 69.925 481,089 +28,493 0.29% 33,640,112
2018-07-20 2018-07-18 69.975 452,596 +5,938 0.27% 31,670,608
2018-07-19 2018-07-17 69.874 446,658 +396 0.27% 31,209,960
2018-07-17 2018-07-13 69.874 446,262 +68,642 0.27% 31,182,289
2018-07-16 2018-07-12 70.127 377,620 -4,378 0.23% 26,481,365
2018-07-12 2018-07-10 69.521 381,998 +2,375 0.23% 26,556,781
2018-07-09 2018-07-05 69.319 379,623 +2,771 0.23% 26,314,949
2018-07-04 2018-06-29 69.015 376,852 -47,503 0.23% 26,008,627
2018-06-26 2018-06-22 69.369 424,355 -23,751 0.26% 29,437,151
2018-06-25 2018-06-21 69.117 448,106 -27,709 0.27% 30,971,538
2018-06-22 2018-06-20 69.218 475,815 -26,523 0.29% 32,934,768
2018-06-21 2018-06-19 69.319 502,338 -9,896 0.31% 34,821,386
2018-06-20 2018-06-15 69.672 512,234 -4,750 0.31% 35,688,523
2018-06-19 2018-06-14 69.672 516,984 +27,710 0.31% 36,019,467
2018-06-15 2018-06-13 69.672 489,274 -65,704 0.30% 34,088,847
2018-06-14 2018-06-12 69.672 554,978 -3,365 0.34% 38,666,596
2018-06-13 2018-06-11 68.813 558,343 +148,841 0.34% 38,421,480
2018-06-11 2018-06-07 44.461 409,502 -396 0.25% 18,206,841
2018-06-08 2018-06-06 44.461 409,898 +2,771 0.25% 18,224,448
2018-06-06 2018-06-04 44.461 407,127 -396 0.25% 18,101,247
2018-06-05 2018-06-01 43.450 407,523 +5,146 0.25% 17,707,061
2018-06-04 2018-05-31 42.743 402,377 -396 0.24% 17,198,851
2018-06-01 2018-05-30 42.743 402,773 -4,354 0.24% 17,215,777
2018-05-28 2018-05-24 44.360 407,127 -792 0.25% 18,060,108
2018-05-24 2018-05-21 44.613 407,919 -1,187 0.25% 18,198,289
2018-05-23 2018-05-18 44.663 409,106 +396 0.25% 18,271,913
2018-05-18 2018-05-16 44.613 408,710 -396 0.25% 18,233,577
2018-05-17 2018-05-15 44.613 409,106 -3,563 0.25% 18,251,244
2018-05-16 2018-05-14 44.562 412,669 +1,583 0.25% 18,389,348
2018-05-15 2018-05-11 44.966 411,086 +792 0.25% 18,484,964
2018-05-11 2018-05-09 45.269 410,294 -396 0.25% 18,573,728
2018-05-10 2018-05-08 44.916 410,690 +396 0.25% 18,446,408
2018-05-09 2018-05-07 45.471 410,294 +1,979 0.25% 18,656,647
2018-05-04 2018-05-02 45.471 408,315 -1,583 0.25% 18,566,659
2018-05-03 2018-04-30 45.471 409,898 -396 0.25% 18,638,640
2018-04-27 2018-04-25 45.471 410,294 -396 0.25% 18,656,647
2018-04-26 2018-04-24 47.998 410,690 +12,272 0.25% 19,712,134
2018-04-25 2018-04-23 44.815 398,418 +5,146 0.24% 17,854,944
2018-04-24 2018-04-20 44.259 393,272 +792 0.24% 17,405,762
2018-04-23 2018-04-19 44.613 392,480 +16,230 0.24% 17,509,516
2018-04-20 2018-04-18 43.804 376,250 +3,958 0.23% 16,481,302
2018-04-19 2018-04-17 43.703 372,292 +22,564 0.23% 16,270,306
2018-04-18 2018-04-16 43.602 349,728 -1,584 0.21% 15,248,851
2018-04-17 2018-04-13 44.562 351,312 -396 0.21% 15,655,159
2018-04-16 2018-04-12 44.461 351,708 -1,583 0.21% 15,637,266
2018-04-13 2018-04-11 44.461 353,291 -396 0.21% 15,707,648
2018-04-12 2018-04-10 44.865 353,687 -396 0.21% 15,868,211
2018-04-09 2018-04-04 45.370 354,083 -396 0.22% 16,064,874
2018-04-04 2018-03-29 46.078 354,479 -1,979 0.22% 16,333,575
2018-04-03 2018-03-28 46.583 356,458 -792 0.22% 16,604,859
2018-03-29 2018-03-27 46.886 357,250 -395 0.22% 16,750,051
2018-03-27 2018-03-23 47.343 357,645 +4,225 0.22% 16,931,980
2018-03-23 2018-03-21 47.752 353,420 -5,091 0.22% 16,876,352
2018-03-21 2018-03-19 47.803 358,511 -392 0.22% 17,137,765
2018-03-19 2018-03-15 47.803 358,903 -392 0.22% 17,156,504
2018-03-15 2018-03-13 47.956 359,295 -391 0.22% 17,230,291
2018-03-12 2018-03-08 48.109 359,686 +9,398 0.22% 17,304,151
2018-03-09 2018-03-07 48.058 350,288 -2,349 0.22% 16,834,132
2018-03-08 2018-03-06 48.211 352,637 +1,175 0.22% 17,001,049
2018-03-05 2018-03-01 48.773 351,462 -392 0.22% 17,141,846
2018-03-02 2018-02-28 48.620 351,854 -3,916 0.22% 17,107,057
2018-03-01 2018-02-27 48.824 355,770 +783 0.22% 17,370,130
2018-02-26 2018-02-22 48.620 354,987 -392 0.22% 17,259,382
2018-02-22 2018-02-20 48.467 355,379 -1,958 0.22% 17,223,992
2018-02-21 2018-02-15 47.905 357,337 +392 0.22% 17,118,144
2018-02-20 2018-02-13 48.262 356,945 -4,895 0.22% 17,226,973
2018-02-13 2018-02-09 48.109 361,840 +8,420 0.22% 17,407,778
2018-01-23 2018-01-19 49.130 353,420 -49,245 0.22% 17,363,691
2018-01-22 2018-01-18 49.028 402,665 -68,532 0.25% 19,741,992
2018-01-19 2018-01-17 49.437 471,197 -93,987 0.29% 23,294,518
2018-01-18 2018-01-16 49.028 565,184 -84,196 0.35% 27,710,027
2018-01-17 2018-01-15 49.182 649,380 -2,350 0.40% 31,937,510
2018-01-16 2018-01-12 49.845 651,730 +13,699 0.40% 32,485,786
2018-01-15 2018-01-11 49.743 638,031 +391 0.39% 31,737,783
2018-01-12 2018-01-10 50.050 637,640 +784 0.39% 31,913,724
2018-01-11 2018-01-09 50.050 636,856 -2,742 0.39% 31,874,485
2018-01-10 2018-01-08 49.999 639,598 +1,175 0.39% 31,979,056
2018-01-09 2018-01-05 49.897 638,423 +1,958 0.39% 31,855,098
2018-01-08 2018-01-04 50.050 636,465 +784 0.39% 31,854,915
2018-01-05 2018-01-03 51.020 635,681 +1,174 0.39% 32,432,511
2018-01-04 2018-01-02 51.071 634,507 -59,625 0.39% 32,405,018
2018-01-02 2017-12-28 50.765 694,132 -10,182 0.43% 35,237,436
2017-12-29 2017-12-27 50.969 704,314 +52,121 0.43% 35,898,204
2017-12-21 2017-12-19 50.254 652,193 -3,133 0.40% 32,775,331
2017-12-14 2017-12-12 49.948 655,326 +31 0.40% 32,731,967
2017-12-13 2017-12-11 49.845 655,295 +269,562 0.40% 32,663,485
2017-12-12 2017-12-08 49.794 385,733 -25,848 0.24% 19,207,342
2017-12-07 2017-12-05 49.335 411,581 -251,905 0.25% 20,305,248
2017-12-06 2017-12-04 49.641 663,486 +277,751 0.41% 32,936,230
2017-12-05 2017-12-01 49.335 385,735 -1 0.24% 19,030,142
2017-12-04 2017-11-30 49.335 385,736 -277,750 0.24% 19,030,191
2017-12-01 2017-11-29 49.233 663,486 +277,750 0.41% 32,665,150
2017-11-30 2017-11-28 49.233 385,736 -277,750 0.24% 18,990,791
2017-11-29 2017-11-27 49.335 663,486 +35,222 0.41% 32,732,920
2017-11-28 2017-11-24 49.028 628,264 +242,528 0.39% 30,802,734
2017-11-27 2017-11-23 49.028 385,736 -279,459 0.24% 18,911,991
2017-11-24 2017-11-22 49.437 665,195 +3,419 0.41% 32,885,177
2017-11-23 2017-11-21 49.539 661,776 +18,014 0.41% 32,783,748
2017-11-22 2017-11-20 49.284 643,762 +129,744 0.40% 31,726,963
2017-11-21 2017-11-17 48.977 514,018 +146,830 0.32% 25,175,192
2017-11-20 2017-11-16 48.977 367,188 +27,022 0.23% 17,983,861
2017-11-17 2017-11-15 48.977 340,166 -277,749 0.21% 16,660,398
2017-11-16 2017-11-14 48.977 617,915 +251,902 0.38% 30,263,782
2017-11-15 2017-11-13 48.875 366,013 -162,471 0.22% 17,888,927
2017-11-14 2017-11-10 49.539 528,484 +1,958 0.32% 26,180,590
2017-11-13 2017-11-09 48.773 526,526 +25,455 0.32% 25,680,238
2017-11-10 2017-11-08 49.233 501,071 -70,242 0.31% 24,669,035
2017-11-09 2017-11-07 51.888 571,313 +9,685 0.35% 29,644,468
2017-11-08 2017-11-06 52.603 561,628 -35,533 0.34% 29,543,492
2017-11-07 2017-11-03 53.318 597,161 +37,491 0.37% 31,839,614
2017-11-06 2017-11-02 53.369 559,670 +235,859 0.34% 29,869,240
2017-11-03 2017-11-01 53.369 323,811 +1,958 0.20% 17,281,592
2017-11-02 2017-10-31 53.778 321,853 +392 0.20% 17,308,594
2017-11-01 2017-10-30 53.982 321,461 +391 0.20% 17,353,182
2017-10-30 2017-10-26 53.727 321,070 +876 0.20% 17,250,088
2017-10-27 2017-10-25 54.033 320,194 -278,532 0.20% 17,301,140
2017-10-26 2017-10-24 54.033 598,726 +282,448 0.37% 32,351,144
2017-10-25 2017-10-23 54.084 316,278 -146,267 0.19% 17,105,698
2017-10-24 2017-10-20 54.238 462,545 +143,134 0.28% 25,087,325
2017-10-23 2017-10-19 53.625 319,411 +19,952 0.20% 17,128,330
2017-10-20 2017-10-18 53.318 299,459 -372 0.18% 15,966,647
2017-10-16 2017-10-12 52.654 299,831 +6,266 0.18% 15,787,416
2017-10-13 2017-10-11 52.552 293,565 -783 0.18% 15,427,498
2017-10-12 2017-10-10 52.705 294,348 +4,699 0.18% 15,513,745
2017-10-11 2017-10-09 52.195 289,649 -277,749 0.18% 15,118,155
2017-10-10 2017-10-06 52.348 567,398 +275,096 0.35% 29,702,125
2017-10-09 2017-10-04 52.552 292,302 +11,748 0.18% 15,361,125
2017-10-06 2017-10-03 52.603 280,554 -155,469 0.17% 14,758,069
2017-10-04 2017-09-29 52.450 436,023 +171,046 0.27% 22,869,449
2017-10-03 2017-09-28 52.757 264,977 -303,583 0.16% 13,979,266
2017-09-29 2017-09-27 52.859 568,560 +280,086 0.35% 30,053,323
2017-09-27 2017-09-25 53.114 288,474 -72,144 0.18% 15,322,015
2017-09-26 2017-09-22 52.808 360,618 -180,150 0.22% 19,043,369
2017-09-25 2017-09-21 52.808 540,768 +53,498 0.33% 28,556,658
2017-09-22 2017-09-20 52.603 487,270 -31,177 0.30% 25,632,015
2017-09-21 2017-09-19 52.603 518,447 +50,366 0.32% 27,272,029
2017-09-20 2017-09-18 52.450 468,081 +228,167 0.29% 24,550,894
2017-09-18 2017-09-14 52.603 239,914 -27,805 0.15% 12,620,271
2017-09-15 2017-09-13 52.705 267,719 +1,959 0.16% 14,110,251
2017-09-12 2017-09-08 52.654 265,760 +6 0.16% 13,993,429
2017-09-08 2017-09-06 52.808 265,754 -307,120 0.16% 14,033,830
2017-09-07 2017-09-05 53.114 572,874 +29,365 0.35% 30,427,642
2017-09-06 2017-09-04 53.063 543,509 +4 0.33% 28,840,192
2017-09-05 2017-09-01 53.625 543,505 +303,591 0.33% 29,145,311
2017-09-04 2017-08-31 53.523 239,914 -236,203 0.15% 12,840,819
2017-09-01 2017-08-30 53.829 476,117 -41,547 0.29% 25,628,911
2017-08-31 2017-08-29 55.397 517,664 +271,876 0.32% 28,677,133
2017-08-30 2017-08-28 54.985 245,788 +2,425 0.15% 13,514,543
2017-08-28 2017-08-24 54.985 243,363 -775 0.15% 13,381,205
2017-08-25 2017-08-22 55.088 244,138 +388 0.15% 13,449,004
2017-08-24 2017-08-21 54.933 243,750 +775 0.15% 13,389,912
2017-08-22 2017-08-18 54.985 242,975 -36,142 0.15% 13,359,871
2017-08-21 2017-08-17 55.036 279,117 +19,858 0.17% 15,361,520
2017-08-18 2017-08-16 55.088 259,259 -776 0.16% 14,281,985
2017-08-17 2017-08-15 55.655 260,035 +25,591 0.16% 14,472,272
2017-08-16 2017-08-14 56.790 234,444 -180,346 0.15% 13,314,042
2017-08-15 2017-08-11 56.841 414,790 -56,081 0.26% 23,577,261
2017-08-14 2017-08-10 56.790 470,871 +60,734 0.29% 26,740,698
2017-08-11 2017-08-09 57.151 410,137 -56,084 0.25% 23,439,708
2017-08-10 2017-08-08 56.945 466,221 +81,677 0.29% 26,548,769
2017-08-09 2017-08-07 56.326 384,544 +27,529 0.24% 21,659,686
2017-08-08 2017-08-04 56.377 357,015 -200,518 0.22% 20,127,512
2017-08-07 2017-08-03 56.945 557,533 +195,270 0.35% 31,748,494
2017-08-04 2017-08-02 57.151 362,263 -1,551 0.22% 20,703,664
2017-08-03 2017-08-01 56.326 363,814 +17,650 0.23% 20,492,056
2017-08-02 2017-07-31 56.222 346,164 -208,833 0.21% 19,462,198
2017-08-01 2017-07-28 55.913 554,997 +326,435 0.34% 31,031,545
2017-07-31 2017-07-27 55.810 228,562 -301,942 0.14% 12,756,008
2017-07-28 2017-07-26 55.707 530,504 +1,456 0.33% 29,552,614
2017-07-27 2017-07-25 55.707 529,048 -1,456 0.33% 29,471,505
2017-07-26 2017-07-24 55.397 530,504 -23,151 0.33% 29,388,433
2017-07-25 2017-07-21 55.707 553,655 +16,892 0.34% 30,842,279
2017-07-24 2017-07-20 56.016 536,763 -27,942 0.33% 30,067,400
2017-07-21 2017-07-19 55.707 564,705 -1,551 0.35% 31,457,838
2017-07-19 2017-07-17 56.738 566,256 -1,552 0.35% 32,128,391
2017-07-18 2017-07-14 55.861 567,808 -2,327 0.35% 31,718,559
2017-07-17 2017-07-13 55.810 570,135 -4,653 0.35% 31,819,140
2017-07-13 2017-07-11 55.500 574,788 -5,428 0.36% 31,900,937
2017-07-10 2017-07-06 55.242 580,216 +2,714 0.36% 32,052,555
2017-07-07 2017-07-05 54.881 577,502 -775 0.36% 31,694,113
2017-07-06 2017-07-04 54.314 578,277 +328,129 0.36% 31,408,541
2017-07-05 2017-07-03 54.675 250,148 -44,203 0.16% 13,676,859
2017-07-04 2017-06-30 55.191 294,351 +33,540 0.18% 16,245,488
2017-07-03 2017-06-29 55.552 260,811 -334,913 0.16% 14,488,555
2017-06-30 2017-06-28 54.830 595,724 -1,163 0.37% 32,663,434
2017-06-27 2017-06-23 55.707 596,887 -60,877 0.37% 33,250,590
2017-06-26 2017-06-22 55.913 657,764 +3,102 0.41% 36,777,556
2017-06-23 2017-06-21 56.016 654,662 -1,552 0.41% 36,671,649
2017-06-22 2017-06-20 55.965 656,214 -3,878 0.41% 36,724,738
2017-06-20 2017-06-16 55.758 660,092 -8,918 0.41% 36,805,578
2017-06-19 2017-06-15 54.572 669,010 +3,490 0.41% 36,509,153
2017-06-16 2017-06-14 55.088 665,520 -82,589 0.41% 36,661,974
2017-06-15 2017-06-13 54.262 748,109 +81,040 0.46% 40,594,210
2017-06-14 2017-06-12 53.643 667,069 +6,909 0.41% 35,783,892
2017-06-12 2017-06-08 55.088 660,160 +127,346 0.41% 36,366,704
2017-06-08 2017-06-06 55.036 532,814 -34,218 0.33% 29,324,021
2017-06-06 2017-06-02 54.469 567,032 -111,283 0.35% 30,885,523
2017-06-05 2017-06-01 54.469 678,315 -1 0.42% 36,946,969
2017-05-29 2017-05-25 55.397 678,316 -3,877 0.42% 37,576,802
2017-05-26 2017-05-24 55.500 682,193 +3,102 0.42% 37,861,953
2017-05-25 2017-05-23 55.655 679,091 -388 0.42% 37,794,874
2017-05-24 2017-05-22 55.707 679,479 -2,326 0.42% 37,851,516
2017-05-23 2017-05-19 54.675 681,805 -12,408 0.42% 37,277,736
2017-05-22 2017-05-18 54.469 694,213 -7,367 0.43% 37,812,913
2017-05-19 2017-05-17 53.901 701,580 -5,623 0.44% 37,816,120
2017-05-18 2017-05-16 53.540 707,203 +388 0.44% 37,863,864
2017-05-17 2017-05-15 53.128 706,815 -3,878 0.44% 37,551,428
2017-05-16 2017-05-12 53.128 710,693 +388 0.44% 37,757,457
2017-05-15 2017-05-11 53.334 710,305 +388 0.44% 37,883,395
2017-05-12 2017-05-10 53.128 709,917 +16,673 0.44% 37,716,230
2017-05-11 2017-05-09 53.334 693,244 +1,163 0.43% 36,973,464
2017-05-10 2017-05-08 53.437 692,081 +388 0.43% 36,982,832
2017-05-09 2017-05-05 53.540 691,693 +388 0.43% 37,033,453
2017-05-08 2017-05-04 53.643 691,305 -1,551 0.43% 37,083,995
2017-05-05 2017-05-02 53.334 692,856 -12,020 0.43% 36,952,770
2017-05-04 2017-04-28 53.643 704,876 +387 0.44% 37,811,991
2017-05-02 2017-04-27 53.953 704,489 +388 0.44% 38,009,257
2017-04-28 2017-04-26 54.366 704,101 +10,662 0.44% 38,278,865
2017-04-26 2017-04-24 54.366 693,439 +10,761 0.43% 37,699,219
2017-04-24 2017-04-20 54.572 682,678 -775 0.42% 37,255,042
2017-04-21 2017-04-19 54.623 683,453 -388 0.42% 37,332,588
2017-04-19 2017-04-13 54.985 683,841 +1,163 0.42% 37,600,690
2017-04-18 2017-04-12 54.985 682,678 +1,163 0.42% 37,536,743
2017-04-13 2017-04-11 54.985 681,515 +1,164 0.42% 37,472,796
2017-04-12 2017-04-10 55.500 680,351 +775 0.42% 37,759,721
2017-04-11 2017-04-07 55.707 679,576 +2,714 0.42% 37,856,919
2017-04-10 2017-04-06 55.707 676,862 +50,476 0.42% 37,705,731
2017-04-07 2017-04-05 55.707 626,386 +1,551 0.39% 34,893,881
2017-04-06 2017-04-03 55.707 624,835 +27,710 0.39% 34,807,480
2017-04-05 2017-03-31 55.500 597,125 +776 0.37% 33,140,649
2017-04-03 2017-03-30 55.707 596,349 -124,036 0.37% 33,220,620
2017-03-31 2017-03-29 55.707 720,385 +4,653 0.45% 40,130,253
2017-03-30 2017-03-28 58.116 715,732 +3,877 0.44% 41,595,499
2017-03-29 2017-03-27 58.116 711,855 -9,532 0.44% 41,370,183
2017-03-28 2017-03-24 58.168 721,387 +2,669 0.45% 41,961,983
2017-03-27 2017-03-23 58.431 718,718 +3,050 0.45% 41,995,220
2017-03-24 2017-03-22 58.588 715,668 +2,669 0.45% 41,929,619
2017-03-23 2017-03-21 58.431 712,999 +4,195 0.45% 41,661,054
2017-03-22 2017-03-20 58.431 708,804 +3,431 0.45% 41,415,937
2017-03-21 2017-03-17 58.431 705,373 -8,436 0.44% 41,215,462
2017-03-20 2017-03-16 58.326 713,809 -53,383 0.45% 41,633,503
2017-03-17 2017-03-15 58.903 767,192 +1,907 0.48% 45,189,753
2017-03-13 2017-03-09 58.221 765,285 +1,906 0.48% 44,555,603
2017-03-10 2017-03-08 58.431 763,379 +20,972 0.48% 44,604,795
2017-03-09 2017-03-07 58.064 742,407 +763 0.47% 43,106,804
2017-03-08 2017-03-06 56.752 741,644 +762 0.47% 42,089,997
2017-03-06 2017-03-02 56.385 740,882 +1,144 0.47% 41,774,730
2017-03-03 2017-03-01 56.070 739,738 -27,828 0.47% 41,477,424
2017-03-02 2017-02-28 55.808 767,566 +27,828 0.48% 42,836,453
2017-03-01 2017-02-27 55.074 739,738 +763 0.47% 40,740,220
2017-02-17 2017-02-15 56.385 738,975 +381 0.47% 41,667,204
2017-01-16 2017-01-12 54.969 738,594 +34,898 0.47% 40,599,735
2017-01-13 2017-01-11 54.916 703,696 -35,279 0.44% 38,644,519
2017-01-11 2017-01-09 54.549 738,975 +381 0.47% 40,310,597
2017-01-10 2017-01-06 54.812 738,594 +29,075 0.47% 40,483,515
2017-01-09 2017-01-05 54.602 709,519 -2,669 0.45% 38,741,007
2017-01-05 2017-01-03 54.969 712,188 -30,181 0.45% 39,148,225
2016-12-23 2016-12-21 54.130 742,369 +725 0.47% 40,184,232
2016-12-21 2016-12-19 54.130 741,644 +104,478 0.47% 40,144,988
2016-12-20 2016-12-16 54.130 637,166 +246,209 0.40% 34,489,622
2016-12-19 2016-12-15 54.707 390,957 -190,629 0.25% 21,387,964
2016-12-16 2016-12-14 54.654 581,586 -109,054 0.37% 31,786,141
2016-12-15 2016-12-13 53.605 690,640 +6,867 0.44% 37,021,906
2016-12-14 2016-12-12 53.605 683,773 +90,806 0.43% 36,653,799
2016-12-13 2016-12-09 53.658 592,967 +353,271 0.37% 31,817,225
2016-12-12 2016-12-08 54.077 239,696 -102,781 0.15% 12,962,107
2016-12-09 2016-12-07 53.867 342,477 -1,906 0.22% 18,448,370
2016-12-08 2016-12-06 54.235 344,383 -763 0.22% 18,677,485
2016-12-07 2016-12-05 53.867 345,146 -284,393 0.22% 18,592,142
2016-12-06 2016-12-02 54.812 629,539 +295,225 0.40% 34,506,036
2016-12-05 2016-12-01 54.235 334,314 -3,432 0.21% 18,131,396
2016-12-01 2016-11-29 54.549 337,746 +93,420 0.21% 18,423,821
2016-11-30 2016-11-28 55.126 244,326 +7,626 0.15% 13,468,789
2016-11-29 2016-11-25 55.389 236,700 -383,212 0.15% 13,110,472
2016-11-25 2016-11-23 53.920 619,912 +138,994 0.39% 33,425,607
2016-11-24 2016-11-22 53.867 480,918 -43,494 0.30% 25,905,837
2016-11-23 2016-11-21 54.025 524,412 -56,425 0.33% 28,331,267
2016-11-22 2016-11-18 53.658 580,837 -40,001 0.37% 31,166,358
2016-11-21 2016-11-17 53.028 620,838 -112,702 0.39% 32,921,953
2016-11-18 2016-11-16 54.025 733,540 +11,312 0.46% 39,629,370
2016-11-17 2016-11-15 54.235 722,228 +110,845 0.46% 39,169,768
2016-11-16 2016-11-14 54.602 611,383 -86,879 0.39% 33,382,606
2016-11-15 2016-11-11 54.549 698,262 +11,058 0.44% 38,089,730
2016-11-14 2016-11-10 55.703 687,204 -45,194 0.43% 38,279,507
2016-11-11 2016-11-09 55.493 732,398 +21,934 0.46% 40,643,300
2016-11-08 2016-11-04 57.801 710,464 +2,288 0.45% 41,065,755
2016-11-07 2016-11-03 57.644 708,176 +762 0.45% 40,822,072
2016-11-03 2016-11-01 57.696 707,414 +763 0.45% 40,815,252
2016-11-02 2016-10-31 58.011 706,651 +3,051 0.45% 40,993,618
2016-11-01 2016-10-28 57.487 703,600 +6,863 0.44% 40,447,579
2016-10-31 2016-10-27 57.119 696,737 -1,144 0.44% 39,797,235
2016-10-28 2016-10-26 57.434 697,881 +2,288 0.44% 40,082,208
2016-10-26 2016-10-24 57.539 695,593 +381 0.44% 40,023,768
2016-10-19 2016-10-17 56.385 695,212 +243,455 0.44% 39,199,621
2016-10-18 2016-10-14 57.172 451,757 +1 0.28% 25,827,807
2016-10-17 2016-10-13 56.647 451,756 -278,735 0.28% 25,590,798
2016-10-14 2016-10-12 58.011 730,491 +381 0.46% 42,376,603
2016-10-12 2016-10-07 58.588 730,110 +381 0.46% 42,775,748
2016-10-11 2016-10-06 58.641 729,729 +33,755 0.46% 42,791,701
2016-10-06 2016-10-04 58.745 695,974 -34,136 0.44% 40,885,299
2016-10-05 2016-10-03 58.745 730,110 +1,908 0.46% 42,890,634
2016-10-04 2016-09-30 58.693 728,202 +3,050 0.46% 42,740,352
2016-10-03 2016-09-29 58.745 725,152 +115,848 0.46% 42,599,374
2016-09-30 2016-09-28 58.745 609,304 -92,728 0.38% 35,793,832
2016-09-29 2016-09-27 58.221 702,032 +5,338 0.44% 40,872,954
2016-09-28 2016-09-26 58.431 696,694 +1,144 0.44% 40,708,341
2016-09-27 2016-09-23 58.955 695,550 +2,669 0.44% 41,006,321
2016-09-26 2016-09-22 58.955 692,881 -8,389 0.44% 40,848,970
2016-09-21 2016-09-19 58.745 701,270 +1,907 0.44% 41,196,415
2016-09-20 2016-09-15 59.113 699,363 +762 0.44% 41,341,165
2016-09-15 2016-09-13 58.116 698,601 +1,907 0.44% 40,599,913
2016-09-14 2016-09-12 58.168 696,694 +1 0.44% 40,525,629
2016-09-13 2016-09-09 58.955 696,693 +17,133 0.44% 41,073,707
2016-09-12 2016-09-08 58.536 679,560 +12,202 0.43% 39,778,477
2016-09-09 2016-09-07 57.959 667,358 +17,383 0.42% 38,679,183
2016-09-08 2016-09-06 58.168 649,975 -36,042 0.41% 37,808,056
2016-09-07 2016-09-05 58.641 686,017 +762 0.43% 40,228,406
2016-09-05 2016-09-01 58.745 685,255 +4,576 0.43% 40,255,607
2016-08-31 2016-08-29 67.461 680,679 +32,902 0.43% 45,919,474
2016-08-24 2016-08-22 67.296 647,777 +97,976 0.43% 43,592,756
2016-08-19 2016-08-17 69.445 549,801 +1,452 0.36% 38,181,168
2016-08-16 2016-08-12 58.974 548,349 -101,605 0.36% 32,338,061
2016-08-10 2016-08-08 59.304 649,954 -726 0.43% 38,544,998
2016-08-09 2016-08-05 57.871 650,680 +23,950 0.43% 37,655,628
2016-08-08 2016-08-04 56.714 626,730 +21,772 0.42% 35,544,221
2016-08-05 2016-08-03 55.832 604,958 +27,216 0.40% 33,775,968
2016-08-01 2016-07-28 55.942 577,742 +1,814 0.38% 32,320,132
2016-07-22 2016-07-20 54.950 575,928 -363 0.38% 31,647,287
2016-07-14 2016-07-12 54.013 576,291 +726 0.38% 31,127,271
2016-07-04 2016-06-29 54.123 575,565 +363 0.38% 31,151,503
2016-06-21 2016-06-17 52.249 575,202 +2,177 0.38% 30,053,971
2016-06-20 2016-06-16 54.840 573,025 +5,806 0.38% 31,424,602
2016-06-16 2016-06-14 55.446 567,219 +4,355 0.38% 31,450,090
2016-06-08 2016-06-06 56.934 562,864 -2,177 0.37% 32,046,229
2016-06-07 2016-06-03 56.218 565,041 -363 0.37% 31,765,323
2016-06-02 2016-05-31 56.107 565,404 -363 0.37% 31,723,405
2016-06-01 2016-05-30 55.391 565,767 +363 0.37% 31,338,399
2016-05-31 2016-05-27 55.115 565,404 +9,072 0.37% 31,162,480
2016-05-30 2016-05-26 55.115 556,332 +22,498 0.37% 30,662,473
2016-05-23 2016-05-19 55.171 533,834 -363 0.35% 29,451,909
2016-05-17 2016-05-13 54.619 534,197 +363 0.35% 29,177,511
2016-05-16 2016-05-12 54.289 533,834 +363 0.35% 28,981,149
2016-05-13 2016-05-11 54.895 533,471 +725 0.35% 29,284,869
2016-05-10 2016-05-06 54.895 532,746 +726 0.35% 29,245,071
2016-05-09 2016-05-05 55.115 532,020 -1,089 0.35% 29,322,507
2016-05-05 2016-05-03 55.501 533,109 +726 0.35% 29,588,205
2016-05-04 2016-04-29 55.667 532,383 -28,032 0.35% 29,635,939
2016-04-22 2016-04-20 55.611 560,415 +22,952 0.37% 31,165,497
2016-04-14 2016-04-12 55.777 537,463 +363 0.36% 29,977,970
2016-04-13 2016-04-11 55.446 537,100 +2,903 0.36% 29,780,108
2016-03-30 2016-03-24 60.755 534,197 +10,822 0.35% 32,455,368
2016-03-24 2016-03-22 60.530 523,375 +355 0.35% 31,680,103
2016-03-22 2016-03-18 60.755 523,020 +1,067 0.35% 31,776,304
2016-03-17 2016-03-15 60.024 521,953 +8,532 0.35% 31,329,766
2016-03-16 2016-03-14 60.474 513,421 +226,994 0.35% 31,048,700
2016-03-15 2016-03-11 59.293 286,427 -226,994 0.19% 16,983,058
2016-03-14 2016-03-10 58.730 513,421 +1,778 0.35% 30,153,343
2016-03-10 2016-03-08 59.574 511,643 +33,960 0.35% 30,480,658
2016-03-09 2016-03-07 61.262 477,683 +97,414 0.32% 29,263,684
2016-03-07 2016-03-03 60.643 380,269 -32,448 0.26% 23,060,622
2016-03-03 2016-03-01 56.705 412,717 -97,413 0.28% 23,403,145
2016-03-01 2016-02-26 56.761 510,130 +97,413 0.35% 28,955,653
2016-02-29 2016-02-25 56.255 412,717 -101,770 0.28% 23,217,406
2016-02-26 2016-02-24 56.030 514,487 +5,332 0.35% 28,826,710
2016-02-22 2016-02-18 56.705 509,155 -3,199 0.34% 28,871,668
2016-02-19 2016-02-17 56.480 512,354 +7,821 0.35% 28,937,778
2016-02-18 2016-02-16 56.986 504,533 +10,666 0.34% 28,751,490
2016-02-17 2016-02-15 56.874 493,867 +8,177 0.33% 28,088,109
2016-02-16 2016-02-12 56.368 485,690 +356 0.33% 27,377,149
2016-02-12 2016-02-05 55.242 485,334 +19,553 0.33% 26,811,032
2016-02-11 2016-02-04 55.130 465,781 +8,888 0.32% 25,678,472
2016-02-05 2016-02-03 54.624 456,893 +9,955 0.31% 24,957,155
2016-02-04 2016-02-02 56.705 446,938 +6,400 0.30% 25,343,649
2016-02-02 2016-01-29 55.467 440,538 +355 0.30% 24,435,522
2016-01-26 2016-01-22 55.917 440,183 -4,622 0.30% 24,613,931
2016-01-19 2016-01-15 56.480 444,805 +13,510 0.30% 25,122,607
2016-01-18 2016-01-14 56.930 431,295 +22,228 0.29% 24,553,662
2015-12-29 2015-12-24 61.543 409,067 +10,311 0.28% 25,175,210
2015-12-28 2015-12-22 61.881 398,756 -3,911 0.27% 24,675,232
2015-12-21 2015-12-17 63.456 402,667 +2,489 0.27% 25,551,504
2015-12-18 2015-12-16 64.131 400,178 +355 0.27% 25,663,707
2015-12-08 2015-12-04 68.912 399,823 +356 0.27% 27,552,766
2015-12-03 2015-12-01 68.181 399,467 +7,021 0.27% 27,236,096
2015-12-01 2015-11-27 69.137 392,446 +356 0.27% 27,132,707
2015-11-24 2015-11-20 68.237 392,090 +6,044 0.27% 26,755,181
2015-11-17 2015-11-13 69.475 386,046 -356 0.26% 26,820,530
2015-11-13 2015-11-11 69.587 386,402 +356 0.26% 26,888,737
2015-10-29 2015-10-27 70.263 386,046 -356 0.26% 27,124,568
2015-10-23 2015-10-20 71.444 386,402 +356 0.26% 27,606,060
2015-10-19 2015-10-15 70.825 386,046 -255 0.26% 27,341,738
2015-10-16 2015-10-14 69.531 386,301 -31,824 0.26% 26,859,977
2015-10-15 2015-10-13 69.587 418,125 +32,079 0.28% 29,096,260
2015-10-14 2015-10-12 69.250 386,046 -255 0.26% 26,733,661
2015-10-13 2015-10-09 68.631 386,301 +255 0.26% 26,512,275
2015-10-09 2015-10-07 68.181 386,046 +1,066 0.26% 26,321,038
2015-10-07 2015-10-05 67.225 384,980 -254 0.26% 25,880,187
2015-10-06 2015-10-02 66.718 385,234 -32,894 0.26% 25,702,220
2015-09-25 2015-09-23 68.575 418,128 +1,067 0.28% 28,673,076
2015-09-23 2015-09-21 67.787 417,061 +254 0.28% 28,271,442
2015-09-22 2015-09-18 68.181 416,807 +241,146 0.28% 28,418,357
2015-09-21 2015-09-17 68.406 175,661 +4,622 0.12% 12,016,286
2015-09-18 2015-09-16 71.163 171,039 -355 0.12% 12,171,581
2015-09-17 2015-09-15 70.825 171,394 -252,156 0.12% 12,138,994
2015-09-16 2015-09-14 73.750 423,550 +6,743 0.29% 31,236,956
2015-09-14 2015-09-10 74.032 416,807 +15,590 0.28% 30,856,895
2015-09-11 2015-09-09 75.382 401,217 -19,489 0.27% 30,244,434
2015-09-09 2015-09-07 72.907 420,706 +1,055 0.28% 30,672,208
2015-09-07 2015-09-02 78.082 419,651 +6,132 0.28% 32,767,180
2015-09-01 2015-08-28 77.181 413,519 +3,259 0.28% 31,915,771
2015-08-31 2015-08-27 76.897 410,260 -704 0.28% 31,547,826
2015-08-28 2015-08-26 75.365 410,964 +1,057 0.28% 30,972,254
2015-08-27 2015-08-25 75.762 409,907 +3,172 0.28% 31,055,431
2015-08-24 2015-08-20 78.997 406,735 -756 0.28% 32,130,815
2015-08-20 2015-08-18 81.948 407,491 +705 0.28% 33,393,057
2015-08-19 2015-08-17 82.799 406,786 -201 0.28% 33,681,564
2015-08-18 2015-08-14 83.026 406,987 +253 0.28% 33,790,594
2015-08-17 2015-08-13 82.856 406,734 +28,997 0.28% 33,700,341
2015-08-12 2015-08-10 84.388 377,737 -35,694 0.26% 31,876,561
2015-08-06 2015-08-04 85.637 413,431 -2,115 0.28% 35,404,889
2015-08-05 2015-08-03 85.580 415,546 +4,229 0.28% 35,562,428
2015-08-04 2015-07-31 87.226 411,317 -705 0.28% 35,877,443
2015-07-23 2015-07-21 88.872 412,022 +1,410 0.28% 36,617,031
2015-07-14 2015-07-10 87.396 410,612 +352 0.28% 35,885,857
2015-07-10 2015-07-08 86.204 410,260 -352 0.28% 35,366,160
2015-07-09 2015-07-07 86.829 410,612 +705 0.28% 35,652,832
2015-07-08 2015-07-06 86.148 409,907 +1,057 0.28% 35,312,468
2015-07-02 2015-06-29 89.780 408,850 -3,172 0.28% 36,706,370
2015-06-25 2015-06-23 89.155 412,022 +353 0.28% 36,733,943
2015-06-17 2015-06-15 87.850 411,669 -353 0.28% 36,165,134
2015-06-11 2015-06-09 89.042 412,022 -704 0.28% 36,687,178
2015-06-10 2015-06-08 89.893 412,726 -705 0.28% 37,101,201
2015-06-09 2015-06-05 92.844 413,431 +705 0.28% 38,384,625
2015-05-27 2015-05-22 96.703 412,726 +704 0.28% 39,911,898
2015-05-26 2015-05-21 96.192 412,022 +7,401 0.28% 39,633,376
2015-05-22 2015-05-20 95.795 404,621 +5,639 0.28% 38,760,719
2015-05-21 2015-05-19 95.341 398,982 +56,760 0.27% 38,039,390
2015-05-20 2015-05-18 95.228 342,222 -1 0.23% 32,588,986
2015-05-19 2015-05-15 95.625 342,223 +6,250 0.23% 32,725,030
2015-05-18 2015-05-14 95.341 335,973 +34,935 0.23% 32,032,042
2015-05-15 2015-05-13 94.944 301,038 +130,043 0.21% 28,581,711
2015-05-14 2015-05-12 94.320 170,995 +4,609 0.12% 16,128,181
2015-05-13 2015-05-11 94.774 166,386 -26,494 0.11% 15,769,002
2015-05-12 2015-05-08 94.944 192,880 -36,488 0.13% 18,312,772
2015-05-11 2015-05-07 95.001 229,368 +21,850 0.16% 21,790,101
2015-05-08 2015-05-06 95.682 207,518 +130,747 0.14% 19,855,659
2015-05-07 2015-05-05 95.965 76,771 -16,312 0.05% 7,367,358
2015-05-06 2015-05-04 95.965 93,083 +14,450 0.06% 8,932,745
2015-05-05 2015-04-30 96.306 78,633 +10,925 0.05% 7,572,820
2015-04-30 2015-04-28 96.703 67,708 +352 0.05% 6,547,576
2015-04-29 2015-04-27 96.873 67,356 +705 0.05% 6,525,004
2015-04-24 2015-04-22 98.462 66,651 -605 0.05% 6,562,618
2015-04-23 2015-04-21 99.087 67,256 -704 0.05% 6,664,173
2015-04-22 2015-04-20 99.881 67,960 -1,763 0.05% 6,787,924
2015-04-21 2015-04-17 100.335 69,723 +1,763 0.05% 6,995,670
2015-04-16 2015-04-14 99.881 67,960 +1,057 0.05% 6,787,924
2015-04-09 2015-04-02 94.887 66,903 -705 0.05% 6,348,233
2015-04-01 2015-03-30 98.150 67,608 +705 0.05% 6,635,756
2015-03-31 2015-03-27 98.150 66,903 +1,141 0.05% 6,566,560
2015-03-27 2015-03-25 98.381 65,762 -346 0.05% 6,469,758
2015-03-25 2015-03-23 98.439 66,108 -347 0.05% 6,507,615
2015-02-05 2015-02-03 98.035 66,455 -866 0.05% 6,514,915
2015-01-21 2015-01-19 96.880 67,321 -693 0.05% 6,522,077
2015-01-12 2015-01-08 97.284 68,014 -346 0.05% 6,616,703
2014-12-29 2014-12-22 99.767 68,360 +346 0.05% 6,820,076
2014-12-12 2014-12-10 100.806 68,014 +347 0.05% 6,856,240
2014-12-11 2014-12-09 100.980 67,667 +346 0.05% 6,832,980
2014-12-09 2014-12-05 99.940 67,321 +693 0.05% 6,728,079
2014-12-04 2014-12-02 100.402 66,628 -693 0.05% 6,689,594
2014-11-13 2014-11-11 99.825 67,321 +1,039 0.05% 6,720,305
2014-11-10 2014-11-06 98.786 66,282 -1,039 0.05% 6,547,704
2014-11-06 2014-11-04 99.190 67,321 +1,039 0.05% 6,677,550
2014-11-05 2014-11-03 98.959 66,282 -7,794 0.05% 6,559,185
2014-11-03 2014-10-30 97.977 74,076 +8,512 0.05% 7,257,763
2014-10-29 2014-10-27 98.843 65,564 -692 0.05% 6,480,561
2014-10-21 2014-10-17 100.287 66,256 +346 0.05% 6,644,594
2014-10-17 2014-10-15 99.363 65,910 -346 0.05% 6,549,009
2014-10-13 2014-10-09 101.499 66,256 +692 0.05% 6,724,926
2014-10-10 2014-10-08 100.460 65,564 -2,078 0.05% 6,586,552
2014-10-07 2014-10-03 99.652 67,642 -346 0.05% 6,740,633
2014-10-06 2014-09-30 99.305 67,988 +346 0.05% 6,751,560
2014-09-30 2014-09-26 102.423 67,642 -346 0.05% 6,928,089
2014-09-18 2014-09-16 102.538 67,988 +1,039 0.05% 6,971,378
2014-09-16 2014-09-12 102.538 66,949 +693 0.05% 6,864,841
2014-09-12 2014-09-10 102.481 66,256 -347 0.05% 6,789,957
2014-09-11 2014-09-08 102.365 66,603 -1,732 0.05% 6,817,827
2014-09-10 2014-09-05 102.769 68,335 -693 0.05% 7,022,741
2014-09-05 2014-09-03 102.654 69,028 -1,039 0.05% 7,085,989
2014-09-02 2014-08-29 102.538 70,067 -346 0.05% 7,184,556
2014-08-27 2014-08-25 104.796 70,413 +852 0.05% 7,379,026
2014-08-22 2014-08-20 104.098 69,561 +344 0.05% 7,241,195
2014-08-19 2014-08-15 104.215 69,217 +344 0.05% 7,213,436
2014-08-14 2014-08-12 103.401 68,873 +688 0.05% 7,121,511
2014-08-13 2014-08-11 105.029 68,185 +3,095 0.05% 7,161,401
2014-08-12 2014-08-08 104.855 65,090 +688 0.05% 6,824,980
2014-08-05 2014-08-01 104.331 64,402 +49 0.05% 6,719,132
2014-07-29 2014-07-25 102.819 64,353 -1,720 0.05% 6,616,715
2014-06-10 2014-06-06 104.564 66,073 -344 0.05% 6,908,839
2014-06-06 2014-06-04 104.622 66,417 -344 0.05% 6,948,672
2014-05-27 2014-05-23 105.087 66,761 +1,720 0.05% 7,015,722
2014-05-26 2014-05-22 105.087 65,041 -688 0.05% 6,834,972
2014-05-16 2014-05-14 103.808 65,729 +688 0.05% 6,823,177
2014-05-12 2014-05-08 102.528 65,041 -344 0.05% 6,668,542
2014-05-09 2014-05-07 103.517 65,385 -344 0.05% 6,768,455
2014-04-28 2014-04-24 105.785 65,729 -11,595 0.05% 6,953,142
2014-04-25 2014-04-23 105.901 77,324 +3,439 0.05% 8,188,713
2014-04-24 2014-04-22 106.832 73,885 +3,439 0.05% 7,893,267
2014-04-17 2014-04-15 105.145 70,446 +3,096 0.05% 7,407,065
2014-04-15 2014-04-11 104.680 67,350 +495 0.05% 7,050,201
2014-04-14 2014-04-10 104.564 66,855 -14,225 0.05% 6,990,608
2014-04-11 2014-04-09 104.564 81,080 +16,727 0.06% 8,478,027
2014-04-10 2014-04-08 104.564 64,353 -34,389 0.05% 6,728,990
2014-04-09 2014-04-07 104.796 98,742 +33,575 0.07% 10,347,802
2014-04-08 2014-04-04 105.145 65,167 -218 0.05% 6,852,003
2014-04-07 2014-04-03 103.691 65,385 -16,180 0.05% 6,779,862
2014-04-04 2014-04-02 103.691 81,565 +17,212 0.06% 8,457,589
2014-04-03 2014-04-01 103.517 64,353 -39,526 0.05% 6,661,625
2014-04-02 2014-03-31 104.564 103,879 +39,182 0.07% 10,861,976
2014-04-01 2014-03-28 104.215 64,697 +305 0.05% 6,742,385
2014-03-31 2014-03-27 104.680 64,392 +39 0.05% 6,740,557
2014-03-28 2014-03-26 104.389 64,353 -62,311 0.05% 6,717,762
2014-03-27 2014-03-25 107.377 126,664 +62,311 0.09% 13,600,815
2014-03-26 2014-03-24 107.436 64,353 -72,993 0.05% 6,913,836
2014-03-25 2014-03-21 107.318 137,346 +73,573 0.10% 14,739,714
2014-03-24 2014-03-20 107.377 63,773 +60 0.05% 6,847,761
2014-03-21 2014-03-19 107.318 63,713 +279 0.05% 6,837,559
2014-03-19 2014-03-17 107.613 63,434 -60,302 0.05% 6,826,330
2014-03-18 2014-03-14 109.147 123,736 +59,624 0.09% 13,505,421
2014-03-17 2014-03-13 110.681 64,112 +339 0.05% 7,095,982
2014-03-14 2014-03-12 110.976 63,773 -64,395 0.05% 7,077,273
2014-03-13 2014-03-11 112.038 128,168 +64,395 0.09% 14,359,685
2014-03-12 2014-03-10 113.336 63,773 -19,147 0.05% 7,227,774
2014-03-11 2014-03-07 113.690 82,920 +19,486 0.06% 9,427,170
2014-03-03 2014-02-27 114.398 63,434 -339 0.05% 7,256,718
2014-02-28 2014-02-26 114.516 63,773 -109,525 0.05% 7,303,024
2014-02-27 2014-02-25 113.867 173,298 +109,864 0.12% 19,732,913
2014-02-26 2014-02-24 113.867 63,434 -248 0.05% 7,223,035
2014-02-25 2014-02-21 114.457 63,682 +248 0.05% 7,288,846
2014-02-21 2014-02-19 115.165 63,434 -738 0.05% 7,305,370
2014-02-20 2014-02-18 116.109 64,172 -91,129 0.05% 7,450,939
2014-02-19 2014-02-17 116.817 155,301 +91,851 0.11% 18,141,775
2014-02-17 2014-02-13 117.761 63,450 +16 0.05% 7,471,925
2014-02-14 2014-02-12 117.761 63,434 -92,748 0.05% 7,470,041
2014-02-12 2014-02-10 117.112 156,182 +92,070 0.11% 18,290,763
2014-02-10 2014-02-06 117.879 64,112 +606 0.05% 7,557,448
2014-02-07 2014-02-05 117.820 63,506 +72 0.05% 7,482,266
2014-02-06 2014-02-04 118.469 63,434 -189,504 0.05% 7,514,951
2014-02-05 2014-01-30 118.587 252,938 +189,504 0.18% 29,995,111
2014-02-04 2014-01-28 118.469 63,434 -228 0.05% 7,514,951
2014-01-29 2014-01-27 118.469 63,662 +228 0.05% 7,541,962
2014-01-27 2014-01-23 120.003 63,434 -678 0.05% 7,612,256
2014-01-24 2014-01-22 120.121 64,112 -15,636 0.05% 7,701,183
2014-01-23 2014-01-21 120.357 79,748 +15,975 0.06% 9,598,211
2014-01-22 2014-01-20 120.357 63,773 -40,047 0.05% 7,675,512
2014-01-21 2014-01-17 120.475 103,820 +40,386 0.07% 12,507,690
2014-01-16 2014-01-14 121.891 63,434 -678 0.05% 7,732,016
2014-01-15 2014-01-13 122.481 64,112 +678 0.05% 7,852,483
2014-01-13 2014-01-09 121.773 63,434 -228,403 0.05% 7,724,531
2014-01-10 2014-01-08 122.245 291,837 +228,403 0.21% 35,675,530
2014-01-09 2014-01-07 122.481 63,434 -173,979 0.05% 7,769,441
2014-01-08 2014-01-06 121.183 237,413 +171,703 0.17% 28,770,358
2014-01-07 2014-01-03 122.127 65,710 -339 0.05% 8,024,946
2014-01-06 2014-01-02 122.717 66,049 -263,397 0.05% 8,105,315
2014-01-03 2013-12-31 121.537 329,446 +263,397 0.23% 40,039,790
2014-01-02 2013-12-27 121.537 66,049 -263,397 0.05% 8,027,380
2013-12-30 2013-12-24 121.537 329,446 +16,949 0.23% 40,039,790
2013-12-27 2013-12-20 121.537 312,497 +249,063 0.22% 37,979,864
2013-12-23 2013-12-19 121.301 63,434 -246,939 0.05% 7,694,591
2013-12-19 2013-12-17 121.301 310,373 +31,609 0.22% 37,648,474
2013-12-18 2013-12-16 121.183 278,764 +181,764 0.20% 33,781,386
2013-12-17 2013-12-13 121.891 97,000 +33,475 0.07% 11,823,400
2013-12-16 2013-12-12 121.537 63,525 -248,805 0.05% 7,720,621
2013-12-13 2013-12-11 121.655 312,330 +248,805 0.22% 37,996,421
2013-12-12 2013-12-10 122.363 63,525 -926 0.05% 7,773,091
2013-12-09 2013-12-05 122.009 64,451 -28,475 0.05% 7,863,584
2013-12-06 2013-12-04 122.009 92,926 +28,475 0.07% 11,337,782
2013-12-04 2013-12-02 123.897 64,451 -28,475 0.05% 7,985,264
2013-12-03 2013-11-29 123.897 92,926 +27,797 0.07% 11,513,222
2013-12-02 2013-11-28 123.779 65,129 -2,530 0.05% 8,061,581
2013-11-29 2013-11-27 124.015 67,659 +486 0.05% 8,390,708
2013-11-28 2013-11-26 124.959 67,173 +1,152 0.05% 8,393,847
2013-11-27 2013-11-25 125.903 66,021 +295 0.05% 8,312,216
2013-11-26 2013-11-22 125.077 65,726 +473 0.05% 8,220,787
2013-11-25 2013-11-21 123.897 65,253 +203 0.05% 8,084,629
2013-11-22 2013-11-20 123.425 65,050 -20,542 0.05% 8,028,775
2013-11-21 2013-11-19 123.425 85,592 +19,785 0.06% 10,564,165
2013-11-20 2013-11-18 122.717 65,807 -27,119 0.05% 8,075,618
2013-11-19 2013-11-15 122.717 92,926 +28,475 0.07% 11,403,572
2013-11-15 2013-11-13 121.537 64,451 -1,693 0.05% 7,833,164
2013-11-14 2013-11-12 122.953 66,144 +1,657 0.05% 8,132,583
2013-11-13 2013-11-11 122.717 64,487 -23,354 0.05% 7,913,632
2013-11-12 2013-11-08 122.009 87,841 +23,390 0.06% 10,717,368
2013-11-11 2013-11-07 123.307 64,451 -1,743 0.05% 7,947,239
2013-11-07 2013-11-05 122.481 66,194 -582 0.05% 8,107,488
2013-11-05 2013-11-01 122.717 66,776 +2,277 0.05% 8,194,530
2013-11-04 2013-10-31 122.717 64,499 -582 0.05% 7,915,104
2013-10-29 2013-10-25 120.239 65,081 +291 0.05% 7,825,259
2013-10-25 2013-10-23 121.065 64,790 +339 0.05% 7,843,785
2013-10-11 2013-10-09 120.947 64,451 -30,170 0.05% 7,795,139
2013-10-10 2013-10-08 120.475 94,621 +30,170 0.07% 11,399,442
2013-10-09 2013-10-07 121.065 64,451 -30,218 0.05% 7,802,744
2013-10-08 2013-10-04 120.357 94,669 +30,170 0.07% 11,394,054
2013-10-07 2013-10-03 120.475 64,499 +48 0.05% 7,770,502
2013-10-04 2013-10-02 121.183 64,451 -726 0.05% 7,810,349
2013-10-03 2013-09-30 121.301 65,177 +678 0.05% 7,906,018
2013-10-02 2013-09-27 122.009 64,499 -678 0.05% 7,869,440
2013-09-30 2013-09-26 122.009 65,177 +291 0.05% 7,952,162
2013-09-27 2013-09-25 122.245 64,886 -29,735 0.05% 7,931,970
2013-09-26 2013-09-24 122.245 94,621 +29,783 0.07% 11,566,917
2013-09-25 2013-09-23 122.245 64,838 -30,122 0.05% 7,926,103
2013-09-24 2013-09-19 122.245 94,960 +30,170 0.07% 11,608,358
2013-09-23 2013-09-18 122.245 64,790 -30,170 0.05% 7,920,235
2013-09-19 2013-09-17 122.481 94,960 +30,170 0.07% 11,630,768
2013-09-18 2013-09-16 122.481 64,790 -30,230 0.05% 7,935,525
2013-09-17 2013-09-13 121.773 95,020 +30,170 0.07% 11,570,844
2013-09-13 2013-09-11 122.481 64,850 -30,170 0.05% 7,942,874
2013-09-12 2013-09-10 123.071 95,020 +30,170 0.07% 11,694,177
2013-09-11 2013-09-09 122.835 64,850 -30,170 0.05% 7,965,830
2013-09-10 2013-09-06 122.599 95,020 +30,170 0.07% 11,649,329
2013-09-09 2013-09-05 122.835 64,850 -60 0.05% 7,965,830
2013-09-06 2013-09-04 122.717 64,910 -30,050 0.05% 7,965,541
2013-09-05 2013-09-03 123.425 94,960 +30,170 0.07% 11,720,408
2013-09-04 2013-09-02 124.487 64,790 -29,492 0.05% 8,065,490
2013-09-03 2013-08-30 123.897 94,282 +29,492 0.07% 11,681,226
2013-09-02 2013-08-29 122.127 64,790 -920 0.05% 7,912,590
2013-08-30 2013-08-28 122.481 65,710 -29,493 0.05% 8,048,207
2013-08-29 2013-08-27 125.674 95,203 +29,493 0.07% 11,964,525
2013-08-28 2013-08-26 125.436 65,710 -28,772 0.05% 8,242,401
2013-08-27 2013-08-23 123.653 94,482 +29,269 0.07% 11,682,943
2013-08-26 2013-08-22 124.009 65,213 -28,356 0.05% 8,087,016
2013-08-23 2013-08-21 124.723 93,569 +28,356 0.07% 11,670,173
2013-08-21 2013-08-19 126.031 65,213 -29,269 0.05% 8,218,828
2013-08-20 2013-08-16 124.960 94,482 +29,269 0.07% 11,806,512
2013-08-16 2013-08-13 126.744 65,213 -29,269 0.05% 8,265,349
2013-08-15 2013-08-12 127.814 94,482 +29,269 0.07% 12,076,119
2013-08-13 2013-08-09 127.814 65,213 -17,427 0.05% 8,335,132
2013-08-08 2013-08-06 129.360 82,640 -32,530 0.06% 10,690,279
2013-08-07 2013-08-05 129.954 115,170 +24,473 0.08% 14,966,814
2013-08-06 2013-08-02 129.003 90,697 +25,725 0.06% 11,700,179
2013-08-05 2013-08-01 129.003 64,972 -24,716 0.05% 8,381,578
2013-08-02 2013-07-31 128.408 89,688 +25,725 0.06% 11,516,697
2013-08-01 2013-07-30 129.360 63,963 -30,615 0.05% 8,274,229
2013-07-31 2013-07-29 129.597 94,578 +30,615 0.07% 12,257,064
2013-07-30 2013-07-26 128.765 63,963 -60 0.05% 8,236,204
2013-07-29 2013-07-25 129.597 64,023 -34,833 0.05% 8,297,215
2013-07-26 2013-07-24 129.479 98,856 +34,893 0.07% 12,799,728
2013-07-25 2013-07-23 127.814 63,963 -34,220 0.05% 8,175,364
2013-07-24 2013-07-22 128.408 98,183 +34,220 0.07% 12,607,526
2013-07-19 2013-07-17 129.360 63,963 -34,556 0.05% 8,274,229
2013-07-18 2013-07-16 129.360 98,519 +34,556 0.07% 12,744,380
2013-07-17 2013-07-15 128.527 63,963 -34,220 0.05% 8,220,994
2013-07-16 2013-07-12 129.597 98,183 +34,220 0.07% 12,724,263
2013-07-15 2013-07-11 128.408 63,963 -1,009 0.05% 8,213,389
2013-07-12 2013-07-10 128.408 64,972 -33,307 0.05% 8,342,953
2013-07-11 2013-07-09 128.646 98,279 +28,418 0.07% 12,643,224
2013-07-10 2013-07-08 127.695 69,861 -6,622 0.05% 8,920,905
2013-07-08 2013-07-04 124.842 76,483 -25,393 0.05% 9,548,256
2013-07-05 2013-07-03 124.247 101,876 +25,393 0.07% 12,657,793
2013-07-04 2013-07-02 124.485 76,483 -34,316 0.05% 9,520,975
2013-07-03 2013-06-28 123.890 110,799 +34,316 0.08% 13,726,929
2013-07-02 2013-06-27 123.653 76,483 -34,316 0.05% 9,457,320
2013-06-28 2013-06-26 123.653 110,799 +337 0.08% 13,700,582
2013-06-27 2013-06-25 123.653 110,462 +33,979 0.08% 13,658,911
2013-06-26 2013-06-24 125.793 76,483 -32,970 0.05% 9,621,004
2013-06-24 2013-06-20 128.884 109,453 +11,607 0.08% 14,106,744
2013-06-17 2013-06-13 128.408 97,846 +32,970 0.07% 12,564,253
2013-06-10 2013-06-06 132.927 64,876 +54,543 0.05% 8,623,741
2013-06-06 2013-06-04 128.646 10,333 +336 0.01% 1,329,302
2013-06-05 2013-06-03 130.905 9,997 +337 0.01% 1,308,660
2013-05-23 2013-05-21 134.234 9,660 +192 0.01% 1,296,704
2013-05-02 2013-04-29 130.786 9,468 -288,654 0.01% 1,238,285
2013-04-24 2013-04-22 127.814 298,122 +288,318 0.21% 38,104,154
2013-04-12 2013-04-10 128.408 9,804 -337 0.01% 1,258,916
2013-03-27 2013-03-25 137.505 10,141 +180 0.01% 1,394,435
2013-03-19 2013-03-15 134.479 9,961 +331 0.01% 1,339,541
2013-02-26 2013-02-22 134.237 9,630 +330 0.01% 1,292,698
2013-02-15 2013-02-08 131.816 9,300 +47 0.01% 1,225,886
2013-01-30 2013-01-28 132.663 9,253 -53,440 0.01% 1,227,530
2013-01-29 2013-01-25 132.300 62,693 +52,873 0.05% 8,294,274
2013-01-28 2013-01-24 133.026 9,820 -7,270 0.01% 1,306,316
2013-01-25 2013-01-23 131.937 17,090 +7,270 0.01% 2,254,798
2013-01-24 2013-01-22 132.058 9,820 -7,270 0.01% 1,296,807
2013-01-23 2013-01-21 132.663 17,090 +7,837 0.01% 2,267,210
2013-01-18 2013-01-16 132.542 9,253 -43,368 0.01% 1,226,410
2013-01-17 2013-01-15 132.663 52,621 +42,471 0.04% 6,980,858
2013-01-16 2013-01-14 133.994 10,150 -43,502 0.01% 1,360,044
2013-01-15 2013-01-11 133.389 53,652 +43,502 0.04% 7,156,599
2013-01-11 2013-01-09 132.300 10,150 -55,187 0.01% 1,342,843
2013-01-10 2013-01-08 132.179 65,337 +55,187 0.05% 8,636,166
2012-12-17 2012-12-13 126.490 10,150 -19,334 0.01% 1,283,871
2012-12-05 2012-12-03 128.184 29,484 -330 0.02% 3,779,388
2012-11-29 2012-11-27 129.879 29,814 -331 0.02% 3,872,212
2012-11-21 2012-11-19 126.248 30,145 +331 0.02% 3,805,737
2012-11-12 2012-11-08 125.642 29,814 +19,993 0.02% 3,745,905
2012-11-08 2012-11-06 125.885 9,821 -992 0.01% 1,236,312
2012-11-07 2012-11-05 126.127 10,813 +992 0.01% 1,363,808
2012-10-12 2012-10-10 125.764 9,821 +320 0.01% 1,235,124
2012-10-11 2012-10-09 125.764 9,501 -661 0.01% 1,194,879
2012-09-28 2012-09-26 124.311 10,162 +166 0.01% 1,263,249
2012-09-27 2012-09-25 124.553 9,996 +82 0.01% 1,245,033
2012-09-26 2012-09-24 125.037 9,914 -330 0.01% 1,239,620
2012-09-24 2012-09-20 124.674 10,244 -2,537 0.01% 1,277,162
2012-09-12 2012-09-10 124.553 12,781 +331 0.01% 1,591,913
2012-09-11 2012-09-07 125.400 12,450 -331 0.01% 1,561,235
2012-08-29 2012-08-27 127.322 12,781 +108 0.01% 1,627,302
2012-08-28 2012-08-24 127.078 12,673 -327 0.01% 1,610,457
2012-08-24 2012-08-22 127.322 13,000 -164 0.01% 1,655,185
2012-08-23 2012-08-21 126.345 13,164 +819 0.01% 1,663,210
2012-08-01 2012-07-30 127.688 12,345 -175 0.01% 1,576,310
2012-07-31 2012-07-27 126.590 12,520 +339 0.01% 1,584,901
2012-07-17 2012-07-13 128.054 12,181 -328 0.01% 1,559,830
2012-07-05 2012-07-03 126.345 12,509 +8 0.01% 1,580,454
2012-06-28 2012-06-26 123.660 12,501 +49 0.01% 1,545,871
2012-06-26 2012-06-22 123.538 12,452 -327 0.01% 1,538,291
2012-06-20 2012-06-18 124.758 12,779 -328 0.01% 1,594,288
2012-06-15 2012-06-13 123.294 13,107 +231 0.01% 1,616,008
2012-06-13 2012-06-11 124.392 12,876 +74 0.01% 1,601,674
2012-06-08 2012-06-06 122.561 12,802 -11,469 0.01% 1,569,027
2012-06-07 2012-06-05 123.049 24,271 +3,850 0.02% 2,986,532
2012-06-06 2012-06-04 122.073 20,421 -4,587 0.01% 2,492,849
2012-06-05 2012-06-01 124.514 25,008 -1,966 0.02% 3,113,853
2012-06-04 2012-05-31 123.416 26,974 +431 0.02% 3,329,013
2012-06-01 2012-05-30 126.712 26,543 -328 0.02% 3,363,305
2012-05-31 2012-05-29 126.101 26,871 -2,294 0.02% 3,388,466
2012-05-29 2012-05-25 125.735 29,165 +328 0.02% 3,667,061
2012-05-28 2012-05-24 125.735 28,837 +1,638 0.02% 3,625,820
2012-05-24 2012-05-22 126.956 27,199 -327 0.02% 3,453,069
2012-05-23 2012-05-21 125.369 27,526 +1,310 0.02% 3,450,901
2012-05-22 2012-05-18 122.195 26,216 -1,638 0.02% 3,203,461
2012-05-21 2012-05-17 128.176 27,854 -655 0.02% 3,570,227
2012-05-04 2012-05-02 133.670 28,509 -313,584 0.02% 3,810,790
2012-05-02 2012-04-27 131.350 342,093 +656 0.25% 44,934,033
2012-04-30 2012-04-26 134.890 341,437 -983 0.25% 46,056,592
2012-04-25 2012-04-23 132.571 342,420 +313,583 0.25% 45,394,986
2012-04-23 2012-04-19 132.571 28,837 +4,260 0.02% 3,822,952
2012-04-20 2012-04-18 132.937 24,577 +2,621 0.02% 3,267,200
2012-04-18 2012-04-16 132.449 21,956 +7,209 0.02% 2,908,050
2012-04-17 2012-04-13 128.299 14,747 -4,611 0.01% 1,892,018
2012-04-13 2012-04-11 130.496 19,358 +328 0.01% 2,526,138
2012-04-11 2012-04-05 130.618 19,030 +6,251 0.01% 2,485,659
2012-04-10 2012-04-03 129.275 12,779 -9,830 0.01% 1,652,007
2012-04-02 2012-03-29 130.252 22,609 -328 0.02% 2,944,860
2012-03-30 2012-03-28 130.862 22,937 +328 0.02% 3,001,583
2012-03-28 2012-03-26 145.277 22,609 +1,359 0.02% 3,284,574
2012-03-27 2012-03-23 143.357 21,250 -5,313 0.02% 3,046,343
2012-03-26 2012-03-22 144.381 26,563 -625 0.02% 3,835,200
2012-03-22 2012-03-20 143.229 27,188 -45,470 0.02% 3,894,118
2012-03-21 2012-03-19 143.485 72,658 -65,938 0.06% 10,425,355
2012-03-20 2012-03-16 150.653 138,596 -24,376 0.11% 20,879,926
2012-03-19 2012-03-15 138.237 162,972 -21,250 0.13% 22,528,825
2012-03-16 2012-03-14 138.493 184,222 -61,564 0.14% 25,513,530
2012-03-15 2012-03-13 132.222 245,786 +7,188 0.19% 32,498,196
2012-03-14 2012-03-12 131.582 238,598 -938 0.18% 31,395,088
2012-03-13 2012-03-09 132.861 239,536 -625 0.18% 31,825,112
2012-03-12 2012-03-08 130.814 240,161 +1,540 0.18% 31,416,310
2012-03-09 2012-03-07 130.814 238,621 -30,625 0.18% 31,214,857
2012-03-08 2012-03-06 138.237 269,246 -1,251 0.21% 37,219,866
2012-03-02 2012-02-29 141.181 270,497 -59,063 0.21% 38,189,129
2012-03-01 2012-02-28 140.413 329,560 -3,750 0.25% 46,274,625
2012-02-29 2012-02-27 141.565 333,310 -10,625 0.26% 47,185,141
2012-02-28 2012-02-24 142.077 343,935 -40,001 0.26% 48,865,364
2012-02-24 2012-02-22 143.357 383,936 -19,688 0.30% 55,040,028
2012-02-22 2012-02-20 146.301 403,624 -1,250 0.31% 59,050,694
2012-02-14 2012-02-10 143.357 404,874 -2,813 0.31% 58,041,643
2012-02-13 2012-02-09 141.949 407,687 -31,875 0.31% 57,870,895
2012-02-10 2012-02-08 142.333 439,562 -16,563 0.34% 62,564,319
2012-02-09 2012-02-07 142.077 456,125 -9,375 0.35% 64,805,019
2012-02-08 2012-02-06 143.101 465,500 -20,001 0.36% 66,613,657
2012-02-07 2012-02-03 143.101 485,501 -937 0.37% 69,475,827
2012-02-03 2012-02-01 139.517 486,438 +1,250 0.37% 67,866,552
2012-02-01 2012-01-30 135.933 485,188 +625 0.37% 65,953,274
2012-01-30 2012-01-26 135.677 484,563 -938 0.37% 65,744,270
2011-12-28 2011-12-22 124.286 485,501 +1,250 0.37% 60,340,812
2011-12-23 2011-12-21 126.206 484,251 +313 0.37% 61,115,199
2011-12-22 2011-12-20 127.870 483,938 -625 0.37% 61,880,954
2011-12-16 2011-12-14 125.694 484,563 +625 0.37% 60,906,484
2011-12-15 2011-12-13 126.206 483,938 +1,250 0.37% 61,075,697
2011-11-22 2011-11-18 127.486 482,688 -313 0.37% 61,535,769
2011-11-09 2011-11-07 126.974 483,001 -625 0.37% 61,328,380
2011-11-08 2011-11-04 125.566 483,626 +625 0.37% 60,726,806
2011-11-07 2011-11-03 125.054 483,001 -1,250 0.37% 60,401,035
2011-11-03 2011-11-01 124.798 484,251 -937 0.37% 60,433,387
2011-11-02 2011-10-31 124.990 485,188 +625 0.37% 60,643,476
2011-10-28 2011-10-26 124.286 484,563 +937 0.37% 60,224,232
2011-10-10 2011-10-06 124.414 483,626 +9,376 0.37% 60,169,679
2011-10-06 2011-10-03 126.590 474,250 -2,188 0.36% 60,035,125
2011-10-04 2011-09-30 127.230 476,438 +2,188 0.37% 60,617,018
2011-09-22 2011-09-20 130.558 474,250 +335 0.36% 61,916,914
2011-09-21 2011-09-19 129.278 473,915 -313 0.36% 61,266,577
2011-09-16 2011-09-14 129.278 474,228 -312 0.36% 61,307,041
2011-09-09 2011-09-07 133.117 474,540 +312 0.37% 63,169,575
2011-09-08 2011-09-06 131.070 474,228 -2,812 0.36% 62,156,842
2011-09-06 2011-09-02 133.885 477,040 +2,812 0.37% 63,868,729
2011-09-05 2011-09-01 135.037 474,228 +313 0.36% 64,038,543
2011-08-31 2011-08-29 135.421 473,915 +3,135 0.36% 64,178,256
2011-08-08 2011-08-04 139.802 470,780 -19,224 0.36% 65,816,152
2011-08-05 2011-08-03 139.287 490,004 +19,224 0.38% 68,251,164
2011-08-04 2011-08-02 142.379 470,780 -19,224 0.36% 67,029,353
2011-08-03 2011-08-01 140.447 490,004 +19,224 0.38% 68,819,397
2011-08-01 2011-07-28 141.735 470,780 -19,224 0.36% 66,726,052
2011-07-29 2011-07-27 142.895 490,004 +19,224 0.38% 70,019,002
2011-07-08 2011-07-06 144.441 470,780 -621 0.36% 67,999,913
2011-07-06 2011-07-04 145.601 471,401 +621 0.37% 68,636,272
2011-06-15 2011-06-13 149.466 470,780 -39,525 0.36% 70,365,655
2011-06-14 2011-06-10 151.399 510,305 +39,525 0.40% 77,259,596
2011-06-13 2011-06-09 152.687 470,780 -1,862 0.36% 71,882,156
2011-06-08 2011-06-03 153.332 472,642 +1,862 0.37% 72,470,960
2011-06-07 2011-06-02 149.466 470,780 -4,035 0.36% 70,365,655
2011-06-03 2011-06-01 149.466 474,815 +2,173 0.37% 70,968,751
2011-06-01 2011-05-30 148.178 472,642 +1,862 0.37% 70,034,961
2011-05-31 2011-05-27 149.208 470,780 -2,483 0.36% 70,244,335
2011-05-30 2011-05-26 149.466 473,263 -3,105 0.37% 70,736,780
2011-05-27 2011-05-25 149.337 476,368 +1,242 0.37% 71,139,492
2011-05-26 2011-05-24 153.589 475,126 +1,552 0.37% 72,974,276
2011-05-25 2011-05-23 152.687 473,574 -2,173 0.37% 72,308,765
2011-05-24 2011-05-20 155.909 475,747 -1,241 0.37% 74,173,056
2011-05-23 2011-05-19 153.332 476,988 +3,414 0.37% 73,137,339
2011-05-20 2011-05-18 151.528 473,574 -46,641 0.37% 71,759,584
2011-05-19 2011-05-17 152.043 520,215 +49,435 0.40% 79,095,107
2011-05-16 2011-05-12 154.620 470,780 -49,435 0.36% 72,792,057
2011-05-12 2011-05-09 150.755 520,215 +49,435 0.40% 78,424,810
2011-05-11 2011-05-06 150.755 470,780 -297,089 0.36% 70,972,256
2011-05-06 2011-05-04 153.902 767,869 +10,285 0.59% 118,176,235
2011-05-05 2011-05-03 152.595 757,584 +273 0.60% 115,603,601
2011-05-04 2011-04-29 150.243 757,311 +293,005 0.59% 113,781,022
2011-04-26 2011-04-20 146.585 464,306 -307 0.36% 68,060,460
2011-04-19 2011-04-15 144.234 464,613 -4,592 0.36% 67,012,860
2011-04-18 2011-04-14 145.932 469,205 +306 0.37% 68,472,082
2011-04-15 2011-04-13 143.711 468,899 +4,593 0.37% 67,386,006
2011-04-13 2011-04-11 144.887 464,306 -45,620 0.36% 67,271,880
2011-04-12 2011-04-08 144.626 509,926 +40,666 0.40% 73,748,383
2011-04-11 2011-04-07 144.756 469,260 +4,647 0.37% 67,928,343
2011-04-06 2011-04-01 142.405 464,613 -6,193 0.36% 66,163,060
2011-04-04 2011-03-31 141.098 470,806 +6,193 0.37% 66,429,880
2011-03-31 2011-03-29 144.364 464,613 -6,429 0.36% 67,073,561
2011-03-30 2011-03-28 145.018 471,042 +6,429 0.37% 68,309,379
2011-03-29 2011-03-25 147.631 464,613 -4,592 0.36% 68,591,062
2011-03-28 2011-03-24 145.671 469,205 +4,286 0.37% 68,349,482
2011-03-25 2011-03-23 143.058 464,919 +306 0.37% 66,510,336
2011-03-24 2011-03-22 142.274 464,613 -11,458 0.36% 66,102,360
2011-03-23 2011-03-21 141.359 476,071 +1,049 0.37% 67,297,156
2011-03-22 2011-03-18 141.098 475,022 +10,409 0.37% 67,024,750
2011-03-21 2011-03-17 141.751 464,613 -306 0.36% 65,859,559
2011-03-18 2011-03-16 153.510 464,919 -9,055 0.37% 71,369,538
2011-03-17 2011-03-15 152.987 473,974 +9,361 0.37% 72,511,876
2011-03-15 2011-03-11 155.469 464,613 -306 0.36% 72,233,065
2011-03-14 2011-03-10 154.163 464,919 -3,368 0.37% 71,673,238
2011-03-11 2011-03-09 154.947 468,287 +3,674 0.37% 72,559,539
2011-03-10 2011-03-08 158.213 464,613 -16,956 0.36% 73,507,766
2011-03-09 2011-03-07 157.429 481,569 +16,956 0.38% 75,812,932
2011-03-04 2011-03-02 153.510 464,613 -16,357 0.36% 71,322,564
2011-03-03 2011-03-01 155.861 480,970 +13,668 0.38% 74,964,588
2011-03-02 2011-02-28 156.645 467,302 +919 0.37% 73,200,584
2011-03-01 2011-02-25 153.902 466,383 +1,770 0.37% 71,777,070
2011-02-25 2011-02-23 153.248 464,613 -1,224 0.36% 71,201,164
2011-02-24 2011-02-22 154.685 465,837 -62,371 0.37% 72,058,200
2011-02-23 2011-02-21 156.776 528,208 +63,289 0.41% 82,810,222
2011-02-21 2011-02-17 157.168 464,919 +306 0.37% 73,070,259
2011-02-16 2011-02-14 158.082 464,613 -6,888 0.36% 73,447,066
2011-02-15 2011-02-11 157.298 471,501 -2,450 0.37% 74,166,337
2011-02-14 2011-02-10 156.776 473,951 -612 0.37% 74,304,038
2011-02-11 2011-02-09 158.082 474,563 -2,756 0.37% 75,019,985
2011-02-10 2011-02-08 159.389 477,319 -3,367 0.37% 76,079,260
2011-02-08 2011-02-02 161.218 480,686 -3,952 0.38% 77,495,121
2011-02-07 2011-01-31 155.992 484,638 -4,315 0.38% 75,599,603
2011-01-31 2011-01-27 163.047 488,953 +306 0.38% 79,722,228
2011-01-28 2011-01-26 161.871 488,647 -39,997 0.38% 79,097,775
2011-01-27 2011-01-25 164.223 528,644 +39,997 0.42% 86,815,308
2011-01-20 2011-01-18 167.619 488,647 -49,469 0.38% 81,906,736
2011-01-19 2011-01-17 166.182 538,116 +48,857 0.42% 89,425,369
2011-01-17 2011-01-13 166.836 489,259 -8,573 0.38% 81,625,799
2011-01-14 2011-01-12 166.705 497,832 -5,817 0.39% 82,991,040
2011-01-13 2011-01-11 166.182 503,649 -49,470 0.40% 83,697,563
2011-01-12 2011-01-10 167.619 553,119 +49,382 0.43% 92,713,496
2011-01-11 2011-01-07 166.313 503,737 -919 0.40% 83,777,999
2011-01-10 2011-01-06 165.137 504,656 -3,674 0.40% 83,337,456
2011-01-07 2011-01-05 167.489 508,330 -3,061 0.40% 85,139,578
2011-01-06 2011-01-04 168.142 511,391 -18,547 0.40% 85,986,318
2011-01-05 2011-01-03 168.142 529,938 +15,573 0.42% 89,104,848
2011-01-04 2010-12-31 169.710 514,365 -3,368 0.40% 87,292,772
2011-01-03 2010-12-29 168.403 517,733 -16,227 0.41% 87,187,955
2010-12-30 2010-12-28 166.836 533,960 -1,837 0.42% 89,083,516
2010-12-29 2010-12-24 167.097 535,797 -5,205 0.42% 89,529,992
2010-12-28 2010-12-22 165.921 541,002 -306 0.42% 89,763,611
2010-12-23 2010-12-21 165.921 541,308 +306 0.43% 89,814,383
2010-12-22 2010-12-20 166.182 541,002 -61,192 0.42% 89,904,971
2010-12-21 2010-12-17 166.182 602,194 +56,600 0.47% 100,074,000
2010-12-20 2010-12-16 165.921 545,594 -168,445 0.43% 90,525,521
2010-12-17 2010-12-15 167.227 714,039 +145,176 0.56% 119,406,956
2010-12-16 2010-12-14 168.011 568,863 -130,732 0.45% 95,575,457
2010-12-15 2010-12-13 166.182 699,595 +73,660 0.55% 116,260,325
2010-12-14 2010-12-10 165.921 625,935 +17,270 0.49% 103,855,783
2010-12-10 2010-12-08 174.413 608,665 -307 0.48% 106,159,123
2010-12-09 2010-12-07 165.137 608,972 -53,143 0.48% 100,563,904
2010-12-08 2010-12-06 164.092 662,115 +52,925 0.52% 108,647,764
2010-12-07 2010-12-03 163.308 609,190 -8,354 0.48% 99,485,664
2010-12-06 2010-12-02 165.660 617,544 +8,879 0.49% 102,302,179
2010-12-01 2010-11-29 162.394 608,665 -3,368 0.48% 98,843,288
2010-11-30 2010-11-26 163.047 612,033 -919 0.48% 99,790,029
2010-11-29 2010-11-25 163.831 612,952 +4,287 0.48% 100,420,350
2010-11-25 2010-11-23 169.971 608,665 -7,655 0.48% 103,455,445
2010-11-24 2010-11-22 173.107 616,320 -25,718 0.48% 106,689,054
2010-11-18 2010-11-16 170.755 642,038 -12,553 0.50% 109,631,169
2010-11-17 2010-11-15 169.057 654,591 +11,022 0.51% 110,662,896
2010-11-12 2010-11-10 172.453 643,569 -70,942 0.51% 110,985,636
2010-11-11 2010-11-09 170.494 714,511 +65,125 0.56% 121,819,596
2010-11-10 2010-11-08 168.142 649,386 -70,330 0.51% 109,189,077
2010-11-09 2010-11-05 170.494 719,716 +70,942 0.57% 122,707,016
2010-11-08 2010-11-04 169.840 648,774 -10,716 0.51% 110,188,054
2010-11-05 2010-11-03 169.710 659,490 -21,432 0.52% 111,921,904
2010-11-04 2010-11-02 169.710 680,922 +3,062 0.53% 115,559,125
2010-11-03 2010-11-01 168.795 677,860 -324,934 0.53% 114,419,553
2010-11-02 2010-10-29 169.840 1,002,794 -1,837 0.79% 170,314,963
2010-11-01 2010-10-28 171.539 1,004,631 +10,410 0.79% 172,333,230
2010-10-29 2010-10-27 172.061 994,221 -1,225 0.78% 171,067,076
2010-10-28 2010-10-26 173.499 995,446 +4,122 0.78% 172,708,418
2010-10-27 2010-10-25 174.674 991,324 -3,368 0.78% 173,158,874
2010-10-26 2010-10-22 177.679 994,692 +8,879 0.78% 176,736,097
2010-10-25 2010-10-21 177.941 985,813 +92,727 0.77% 175,416,069
2010-10-22 2010-10-20 177.418 893,086 -99,157 0.70% 158,449,465
2010-10-21 2010-10-19 178.202 992,243 -2,143 0.78% 176,819,493
2010-10-20 2010-10-18 176.895 994,386 +1,837 0.78% 175,902,249
2010-10-19 2010-10-15 175.066 992,549 -3,061 0.78% 173,761,869
2010-10-18 2010-10-14 173.890 995,610 +28,509 0.78% 173,127,091
2010-10-15 2010-10-13 175.850 967,101 +66,055 0.76% 170,064,873
2010-10-14 2010-10-12 175.981 901,046 -92,421 0.71% 158,566,808
2010-10-13 2010-10-11 176.895 993,467 -5,205 0.78% 175,739,682
2010-10-12 2010-10-08 175.720 998,672 -612 0.78% 175,486,165
2010-10-11 2010-10-07 178.202 999,284 +91,196 0.78% 178,074,211
2010-10-08 2010-10-06 184.995 908,088 -91,196 0.71% 167,992,122
2010-10-07 2010-10-05 186.824 999,284 -307 0.78% 186,690,706
2010-10-06 2010-10-04 181.207 999,591 -12,553 0.79% 181,132,560
2010-10-05 2010-09-30 185.518 1,012,144 -43,739 0.80% 187,770,938
2010-10-04 2010-09-29 163.308 1,055,883 -17,495 0.83% 172,434,252
2010-09-30 2010-09-28 162.132 1,073,378 -1,530 0.84% 174,029,229
2010-09-29 2010-09-27 161.218 1,074,908 -1,225 0.84% 173,294,261
2010-09-28 2010-09-24 159.389 1,076,133 +306 0.85% 171,523,451
2010-09-27 2010-09-22 158.735 1,075,827 -306 0.85% 170,771,913
2010-09-24 2010-09-21 157.429 1,076,133 -306 0.85% 169,414,556
2010-09-22 2010-09-20 159.258 1,076,439 +76 0.85% 171,431,591
2010-09-21 2010-09-17 157.429 1,076,363 -306 0.85% 169,450,765
2010-09-20 2010-09-16 152.987 1,076,669 +306 0.85% 164,716,395
2010-09-17 2010-09-15 153.902 1,076,363 -855 0.85% 165,653,943
2010-09-16 2010-09-14 152.595 1,077,218 +28,847 0.85% 164,378,181
2010-09-15 2010-09-13 153.902 1,048,371 -37,353 0.82% 161,345,930
2010-09-14 2010-09-10 150.766 1,085,724 +1,837 0.85% 163,690,311
2010-09-13 2010-09-09 152.856 1,083,887 +919 0.85% 165,679,050
2010-09-10 2010-09-08 151.942 1,082,968 -10,104 0.85% 164,548,173
2010-09-08 2010-09-06 150.897 1,093,072 +7,348 0.86% 164,940,945
2010-09-07 2010-09-03 145.671 1,085,724 +6,124 0.85% 158,158,316
2010-09-06 2010-09-02 143.711 1,079,600 +17,145 0.85% 155,150,538
2010-09-03 2010-09-01 144.301 1,062,455 +919 0.83% 153,313,804
2010-09-02 2010-08-31 139.185 1,061,536 +4,342 0.83% 147,750,221
2010-08-31 2010-08-27 136.430 1,057,194 -15,246 0.83% 144,233,472
2010-08-25 2010-08-23 135.119 1,072,440 +3,583 0.85% 144,906,630
2010-08-23 2010-08-19 134.594 1,068,857 -131,877 0.84% 143,861,636
2010-08-20 2010-08-18 133.807 1,200,734 +13,112 0.95% 160,666,380
2010-08-19 2010-08-17 134.332 1,187,622 +3,964 0.94% 159,535,089
2010-08-18 2010-08-16 133.807 1,183,658 +26,833 0.93% 158,381,495
2010-08-17 2010-08-13 133.282 1,156,825 +14,940 0.91% 154,184,033
2010-08-16 2010-08-12 133.413 1,141,885 -96,811 0.90% 152,342,595
2010-08-11 2010-08-09 134.069 1,238,696 +38,115 0.98% 166,070,946
2010-08-09 2010-08-05 133.807 1,200,581 +305 0.95% 160,645,908
2010-08-06 2010-08-04 135.119 1,200,276 +37,932 0.95% 162,179,656
2010-08-03 2010-07-30 137.086 1,162,344 -76,535 0.92% 159,341,535
2010-08-02 2010-07-29 133.282 1,238,879 +305 0.98% 165,120,361
2010-07-30 2010-07-28 135.119 1,238,574 +188,744 0.98% 167,354,430
2010-07-29 2010-07-27 137.742 1,049,830 -305 0.83% 144,605,998
2010-07-26 2010-07-22 137.349 1,050,135 -1,480,068 0.83% 144,234,729
2010-07-23 2010-07-21 137.349 2,530,203 +4,773 2.00% 347,520,219
2010-07-22 2010-07-20 138.398 2,525,430 +72,981 1.99% 349,515,004
2010-07-21 2010-07-19 138.398 2,452,449 +75,868 1.93% 339,414,564
2010-07-20 2010-07-16 138.661 2,376,581 +33,541 1.87% 329,538,103
2010-07-19 2010-07-15 138.661 2,343,040 +37,200 1.85% 324,887,288
2010-07-16 2010-07-14 138.661 2,305,840 +118,612 1.82% 319,729,115
2010-07-15 2010-07-13 138.398 2,187,228 +7,013 1.73% 302,708,451
2010-07-14 2010-07-12 138.267 2,180,215 +115,564 1.72% 301,451,857
2010-07-13 2010-07-09 138.398 2,064,651 -14,636 1.63% 285,744,013
2010-07-12 2010-07-08 138.529 2,079,287 +6,098 1.64% 288,042,377
2010-07-09 2010-07-07 138.267 2,073,189 -170,143 1.64% 286,653,689
2010-07-08 2010-07-06 138.005 2,243,332 -104,587 1.77% 309,590,282
2010-07-07 2010-07-05 137.873 2,347,919 -73,790 1.85% 323,715,769
2010-07-06 2010-07-02 137.742 2,421,709 -221,065 1.91% 333,571,766
2010-07-05 2010-06-30 138.005 2,642,774 +249,727 2.08% 364,715,142
2010-07-02 2010-06-29 138.005 2,393,047 +64,948 1.89% 330,251,651
2010-06-30 2010-06-28 137.873 2,328,099 +189,963 1.84% 320,983,116
2010-06-29 2010-06-25 137.873 2,138,136 +137,841 1.69% 294,792,256
2010-06-28 2010-06-24 137.873 2,000,295 +10,668 1.58% 275,787,637
2010-06-25 2010-06-23 138.005 1,989,627 -4,076 1.57% 274,577,809
2010-06-24 2010-06-22 138.136 1,993,703 +92,793 1.57% 275,401,856
2010-06-23 2010-06-21 137.873 1,900,910 +28,357 1.50% 262,085,081
2010-06-22 2010-06-18 137.742 1,872,553 +75,033 1.48% 257,929,756
2010-06-21 2010-06-17 137.742 1,797,520 +610 1.42% 247,594,538
2010-06-18 2010-06-15 137.480 1,796,910 +305 1.42% 247,039,066
2010-06-17 2010-06-14 137.480 1,796,605 -610 1.42% 246,997,135
2010-06-15 2010-06-11 137.218 1,797,215 -305 1.42% 246,609,469
2010-06-14 2010-06-10 137.218 1,797,520 -610 1.42% 246,651,320
2010-06-11 2010-06-09 137.349 1,798,130 -914 1.42% 246,970,907
2010-06-10 2010-06-08 136.693 1,799,044 -5,208 1.42% 245,916,423
2010-06-09 2010-06-07 110.194 1,804,252 +17,864 1.42% 198,817,455
2010-06-08 2010-06-04 110.194 1,786,388 +25,740 1.41% 196,848,952
2010-06-07 2010-06-03 110.194 1,760,648 -44,326 1.39% 194,012,563
2010-06-04 2010-06-02 109.669 1,804,974 -7,205 1.42% 197,949,886
2010-06-03 2010-06-01 109.669 1,812,179 +8,289 1.43% 198,740,052
2010-06-02 2010-05-31 109.407 1,803,890 +11,474 1.42% 197,357,725
2010-06-01 2010-05-28 110.850 1,792,416 +26,891 1.41% 198,688,875
2010-05-31 2010-05-27 108.882 1,765,525 -447,925 1.39% 192,233,907
2010-05-28 2010-05-26 106.258 2,213,450 +714,782 1.75% 235,197,534
2010-05-27 2010-05-25 104.947 1,498,668 -84,604 1.18% 157,279,982
2010-05-26 2010-05-24 108.423 1,583,272 -61,739 1.25% 171,662,889
2010-05-25 2010-05-20 113.539 1,645,011 +82,920 1.30% 186,772,920
2010-05-24 2010-05-19 117.671 1,562,091 -110,380 1.23% 183,813,245
2010-05-20 2010-05-18 116.097 1,672,471 -13,111 1.32% 194,169,001
2010-05-19 2010-05-17 115.507 1,685,582 -26,223 1.33% 194,696,110
2010-05-18 2010-05-14 120.820 1,711,805 +33,162 1.35% 206,819,722
2010-05-17 2010-05-13 123.050 1,678,643 -11,739 1.32% 206,556,664
2010-05-14 2010-05-12 120.820 1,690,382 +16,008 1.33% 204,231,402
2010-05-13 2010-05-11 122.591 1,674,374 +1,525 1.32% 205,262,591
2010-05-12 2010-05-10 122.525 1,672,849 -4,269 1.32% 204,965,915
2010-05-11 2010-05-07 122.656 1,677,118 -4,879 1.32% 205,708,984
2010-05-10 2010-05-06 122.066 1,681,997 -15,855 1.33% 205,314,501
2010-05-07 2010-05-05 128.756 1,697,852 +6,098 1.34% 218,609,063
2010-05-06 2010-05-04 128.953 1,691,754 -7,089 1.33% 218,156,802
2010-05-05 2010-05-03 127.838 1,698,843 +6,403 1.34% 217,176,644
2010-05-04 2010-04-30 131.804 1,692,440 -22,739 1.33% 223,069,947
2010-05-03 2010-04-29 131.005 1,715,179 +23,898 1.35% 224,696,237
2010-04-30 2010-04-28 131.338 1,691,281 +14,415 1.35% 222,128,697
2010-04-29 2010-04-27 132.270 1,676,866 +1,801 1.34% 221,799,004
2010-04-28 2010-04-26 132.137 1,675,065 +3,003 1.34% 221,337,663
2010-04-27 2010-04-23 132.137 1,672,062 +4,204 1.34% 220,940,856
2010-04-26 2010-04-22 132.536 1,667,858 +6,907 1.34% 221,051,842
2010-04-23 2010-04-21 131.870 1,660,951 +1,502 1.33% 219,030,200
2010-04-22 2010-04-20 132.470 1,659,449 +1,201 1.33% 219,826,822
2010-04-21 2010-04-19 131.404 1,658,248 -1,482 1.33% 217,900,665
2010-04-20 2010-04-16 133.069 1,659,730 -1,201 1.33% 220,858,906
2010-04-16 2010-04-14 133.868 1,660,931 +9,609 1.33% 222,346,162
2010-04-15 2010-04-13 134.135 1,651,322 -4,126 1.32% 221,499,740
2010-04-14 2010-04-12 133.868 1,655,448 +56,756 1.33% 221,612,161
2010-04-13 2010-04-09 134.002 1,598,692 +83,482 1.28% 214,227,276
2010-04-12 2010-04-08 135.467 1,515,210 +7,129 1.21% 205,260,681
2010-04-09 2010-04-07 134.534 1,508,081 +23,723 1.21% 202,888,778
2010-04-08 2010-04-01 132.536 1,484,358 -7,507 1.19% 196,731,418
2010-04-07 2010-03-31 130.605 1,491,865 +22,900 1.19% 194,844,929
2010-04-01 2010-03-30 131.671 1,468,965 -37,537 1.18% 193,419,433
2010-03-31 2010-03-29 130.871 1,506,502 +5,706 1.21% 197,157,933
2010-03-30 2010-03-26 131.604 1,500,796 +10,210 1.20% 197,510,684
2010-03-29 2010-03-25 133.136 1,490,586 -6,907 1.19% 198,450,328
2010-03-26 2010-03-24 134.268 1,497,493 -6,006 1.20% 201,065,388
2010-03-25 2010-03-23 135.200 1,503,499 -2,102 1.20% 203,273,690
2010-03-24 2010-03-22 135.600 1,505,601 +1,502 1.21% 204,159,530
2010-03-23 2010-03-19 136.399 1,504,099 -9,309 1.20% 205,157,956
2010-03-22 2010-03-18 136.666 1,513,408 -4,205 1.21% 206,830,875
2010-03-19 2010-03-17 138.264 1,517,613 +18,018 1.22% 209,831,350
2010-03-18 2010-03-16 132.936 1,499,595 -6,907 1.20% 199,350,124
2010-03-17 2010-03-15 133.069 1,506,502 -4,204 1.21% 200,468,982
2010-03-16 2010-03-12 132.869 1,510,706 -300 1.21% 200,726,560
2010-03-15 2010-03-11 133.735 1,511,006 +39,639 1.21% 202,074,673
2010-03-12 2010-03-10 131.937 1,471,367 +42,041 1.18% 194,127,685
2010-03-11 2010-03-09 136.666 1,429,326 +901 1.14% 195,339,755
2010-03-10 2010-03-08 135.200 1,428,425 -1,501 1.14% 193,123,654
2010-03-09 2010-03-05 132.936 1,429,926 +3,903 1.15% 190,088,607
2010-03-08 2010-03-04 132.536 1,426,023 +5,706 1.14% 188,999,909
2010-03-05 2010-03-03 132.803 1,420,317 +8,408 1.14% 188,622,036
2010-03-04 2010-03-02 133.336 1,411,909 +6,607 1.13% 188,257,709
2010-03-03 2010-03-01 133.735 1,405,302 +17,117 1.13% 187,938,329
2010-03-02 2010-02-26 132.470 1,388,185 -16,817 1.11% 183,892,543
2010-03-01 2010-02-25 133.202 1,405,002 +2,402 1.13% 187,149,610
2010-02-26 2010-02-24 133.336 1,402,600 +8,409 1.12% 187,016,488
2010-02-25 2010-02-23 132.736 1,394,191 +1,801 1.12% 185,059,576
2010-02-24 2010-02-22 134.534 1,392,390 +5,105 1.12% 187,324,358
2010-02-23 2010-02-19 134.534 1,387,285 +3,304 1.11% 186,637,560
2010-02-22 2010-02-18 135.600 1,383,981 +4,204 1.11% 187,667,855
2010-02-19 2010-02-17 136.000 1,379,777 +3,303 1.11% 187,649,161
2010-02-18 2010-02-12 134.801 1,376,474 -2,102 1.10% 185,549,808
2010-02-17 2010-02-11 134.801 1,378,576 +31,306 1.10% 185,833,159
2010-02-12 2010-02-10 134.401 1,347,270 -20,420 1.08% 181,074,706
2010-02-11 2010-02-09 133.202 1,367,690 -5,105 1.10% 182,179,563
2010-02-10 2010-02-08 134.268 1,372,795 +4,804 1.10% 184,322,437
2010-02-09 2010-02-05 133.868 1,367,991 -1,801 1.10% 183,130,755
2010-02-08 2010-02-04 138.530 1,369,792 -901 1.10% 189,757,936
2010-02-05 2010-02-03 135.866 1,370,693 +9,234 1.10% 186,231,161
2010-02-04 2010-02-02 133.868 1,361,459 +1,802 1.09% 182,256,327
2010-02-03 2010-02-01 130.805 1,359,657 +1,801 1.09% 177,849,576
2010-02-02 2010-01-29 131.471 1,357,856 +13,514 1.09% 178,518,345
2010-02-01 2010-01-28 133.868 1,344,342 -15,694 1.08% 179,964,901
2010-01-29 2010-01-27 133.336 1,360,036 +1,201 1.09% 181,341,192
2010-01-28 2010-01-26 134.002 1,358,835 +901 1.09% 182,086,056
2010-01-25 2010-01-21 136.666 1,357,934 -300 1.09% 185,582,921
2010-01-22 2010-01-20 139.729 1,358,234 -7,507 1.09% 189,785,081
2010-01-20 2010-01-18 138.530 1,365,741 -301 1.09% 189,196,749
2010-01-19 2010-01-15 138.131 1,366,042 +8,108 1.09% 188,692,567
2010-01-18 2010-01-14 139.196 1,357,934 -108 1.09% 189,019,642
2010-01-15 2010-01-13 138.664 1,358,042 -1,201 1.09% 188,311,098
2010-01-14 2010-01-12 141.461 1,359,243 -601 1.09% 192,279,775
2010-01-13 2010-01-11 138.530 1,359,844 -300 1.09% 188,379,835
2010-01-11 2010-01-07 141.195 1,360,144 -600 1.09% 192,044,883
2010-01-08 2010-01-06 140.795 1,360,744 +44,443 1.09% 191,585,836
2010-01-07 2010-01-05 142.127 1,316,301 +60,960 1.05% 187,081,832
2010-01-06 2010-01-04 135.334 1,255,341 +24,432 1.01% 169,889,839
2010-01-05 2009-12-31 134.268 1,230,909 -9,309 0.99% 165,271,688
2010-01-04 2009-12-29 132.869 1,240,218 +300 0.99% 164,786,989
2009-12-30 2009-12-28 132.803 1,239,918 +1,802 0.99% 164,664,548
2009-12-29 2009-12-24 131.604 1,238,116 +7,808 0.99% 162,940,958
2009-12-28 2009-12-22 130.405 1,230,308 +14,465 0.99% 160,438,474
2009-12-23 2009-12-21 128.340 1,215,843 -38,711 0.97% 156,041,890
2009-12-22 2009-12-18 129.206 1,254,554 +2,429 1.00% 162,096,291
2009-12-21 2009-12-17 130.672 1,252,125 +7,484 1.00% 163,617,095
2009-12-18 2009-12-16 132.403 1,244,641 -20,818 1.00% 164,794,408
2009-12-17 2009-12-15 133.069 1,265,459 +2,546 1.01% 168,393,588
2009-12-16 2009-12-14 132.137 1,262,913 +6,727 1.01% 166,877,233
2009-12-15 2009-12-11 133.202 1,256,186 +28,185 1.01% 167,326,965
2009-12-14 2009-12-10 133.336 1,228,001 -44,564 0.98% 163,736,228
2009-12-11 2009-12-09 134.534 1,272,565 -14,293 1.02% 171,203,773
2009-12-10 2009-12-08 134.668 1,286,858 -69,489 1.03% 173,298,086
2009-12-09 2009-12-07 132.536 1,356,347 -18,884 1.09% 179,765,305
2009-12-08 2009-12-04 135.733 1,375,231 +4,504 1.10% 186,664,539
2009-12-07 2009-12-03 135.600 1,370,727 +7,766 1.10% 185,870,612
2009-12-04 2009-12-02 136.399 1,362,961 -10,029 1.09% 185,906,840
2009-12-03 2009-12-01 136.133 1,372,990 +2,403 1.10% 186,909,017
2009-12-02 2009-11-30 137.065 1,370,587 +6,906 1.10% 187,859,848
2009-12-01 2009-11-27 133.469 1,363,681 -300 1.09% 182,008,846
2009-11-30 2009-11-26 136.399 1,363,981 -2,402 1.09% 186,045,968
2009-11-27 2009-11-25 137.465 1,366,383 -4,505 1.09% 187,829,642
2009-11-26 2009-11-24 138.264 1,370,888 +42 1.10% 189,544,555
2009-11-25 2009-11-23 139.196 1,370,846 +7,507 1.10% 190,816,947
2009-11-24 2009-11-20 134.668 1,363,339 +54,473 1.09% 183,597,599
2009-11-23 2009-11-19 140.529 1,308,866 -4,624 1.05% 183,932,990
2009-11-20 2009-11-18 139.063 1,313,490 -4,204 1.05% 182,658,234
2009-11-16 2009-11-12 130.272 1,317,694 +7,507 1.06% 171,658,537
2009-11-13 2009-11-11 128.407 1,310,187 -9,609 1.05% 168,237,305
2009-11-12 2009-11-10 126.542 1,319,796 -1,201 1.06% 167,009,970
2009-11-11 2009-11-09 125.610 1,320,997 +33,633 1.06% 165,930,227
2009-11-09 2009-11-05 123.412 1,287,364 +30,400 1.03% 158,876,172
2009-11-06 2009-11-04 122.280 1,256,964 -34,304 1.01% 153,701,287
2009-11-05 2009-11-03 122.546 1,291,268 -2,403 1.03% 158,239,973
2009-11-04 2009-11-02 123.878 1,293,671 +12,012 1.04% 160,257,652
2009-10-29 2009-10-27 123.345 1,281,659 +15,015 1.03% 158,086,747
2009-10-27 2009-10-22 124.677 1,266,644 +8,787 1.01% 157,921,915
2009-10-23 2009-10-21 126.875 1,257,857 -9,310 1.01% 159,590,942
2009-10-22 2009-10-20 127.341 1,267,167 +301 1.01% 161,362,915
2009-10-19 2009-10-15 125.477 1,266,866 -4,204 1.01% 158,962,091
2009-10-16 2009-10-14 125.144 1,271,070 -2,403 1.02% 159,066,321
2009-10-15 2009-10-13 124.411 1,273,473 +2,403 1.02% 158,434,078
2009-10-14 2009-10-12 125.876 1,271,070 +6,078 1.02% 159,997,524
2009-10-13 2009-10-09 126.675 1,264,992 +75,374 1.01% 160,243,448
2009-10-12 2009-10-08 124.011 1,189,618 -10,811 0.95% 147,526,212
2009-10-09 2009-10-07 123.612 1,200,429 -901 0.96% 148,387,200
2009-10-08 2009-10-06 121.614 1,201,330 -15,315 0.96% 146,098,274
2009-09-25 2009-09-23 123.878 1,216,645 +9,009 0.97% 150,715,809
2009-09-24 2009-09-22 123.612 1,207,636 -9,910 0.97% 149,278,070
2009-09-18 2009-09-16 124.278 1,217,546 +901 0.98% 151,313,963
2009-09-14 2009-09-10 120.015 1,216,645 +7,808 0.97% 146,016,068
2009-09-10 2009-09-08 120.815 1,208,837 -17,417 0.97% 146,045,108
2009-09-09 2009-09-07 119.882 1,226,254 +9,909 0.98% 147,005,956
2009-09-08 2009-09-04 119.682 1,216,345 +7,207 0.97% 145,575,014
2009-09-07 2009-09-03 120.482 1,209,138 +12,951 0.97% 145,678,823
2009-09-04 2009-09-02 122.550 1,196,187 -23,461 0.96% 146,592,536
2009-09-03 2009-09-01 123.420 1,219,648 +6,665 0.98% 150,529,470
2009-09-02 2009-08-31 121.478 1,212,983 +2,986 0.98% 147,351,203
2009-08-31 2009-08-27 122.148 1,209,997 +29,567 0.97% 147,798,769
2009-08-26 2009-08-24 122.617 1,180,430 -6,088 0.95% 144,740,568
2009-08-25 2009-08-21 122.014 1,186,518 -33,870 0.96% 144,771,940
2009-08-24 2009-08-20 124.961 1,220,388 -4,199 0.98% 152,500,497
2009-08-21 2009-08-19 124.559 1,224,587 +15,359 0.99% 152,533,164
2009-08-20 2009-08-18 123.755 1,209,228 -23,466 0.97% 149,648,322
2009-08-19 2009-08-17 123.353 1,232,694 +298 0.99% 152,057,063
2009-08-18 2009-08-14 126.970 1,232,396 +11,947 0.99% 156,476,925
2009-08-17 2009-08-13 127.305 1,220,449 -2,688 0.98% 155,368,668
2009-08-14 2009-08-12 128.443 1,223,137 -9,259 0.98% 157,103,332
2009-08-11 2009-08-07 127.907 1,232,396 +3,883 0.99% 157,632,345
2009-08-10 2009-08-06 128.577 1,228,513 +15,530 0.99% 157,958,382
2009-08-07 2009-08-05 136.747 1,212,983 +2,090 0.98% 165,871,641
2009-08-05 2009-08-03 144.381 1,210,893 +896 0.98% 174,830,104
2009-08-04 2009-07-31 141.836 1,209,997 -183 0.97% 171,621,597
2009-07-30 2009-07-28 141.435 1,210,180 -1,494 0.97% 171,161,300
2009-07-27 2009-07-23 134.336 1,211,674 -1,791 0.98% 162,771,516
2009-07-22 2009-07-20 130.050 1,213,465 +298 0.98% 157,811,326
2009-07-21 2009-07-17 126.300 1,213,167 +6,421 0.98% 153,223,002
2009-07-20 2009-07-16 126.970 1,206,746 -597 0.97% 153,220,153
2009-07-16 2009-07-14 126.434 1,207,343 -3,584 0.97% 152,649,135
2009-07-15 2009-07-13 123.220 1,210,927 -597 0.98% 149,209,844
2009-07-10 2009-07-08 122.885 1,211,524 +1,438 0.98% 148,877,744
2009-07-09 2009-07-07 123.086 1,210,086 +239 0.97% 148,944,144
2009-07-07 2009-07-03 123.153 1,209,847 +597 0.97% 148,995,747
2009-07-06 2009-07-02 124.894 1,209,250 -597 0.97% 151,027,705
2009-07-03 2009-06-30 120.943 1,209,847 +2,986 0.97% 146,322,087
2009-07-02 2009-06-29 122.550 1,206,861 +299 0.97% 147,900,633
2009-06-30 2009-06-26 124.693 1,206,562 -5,077 0.97% 150,449,591
2009-06-26 2009-06-24 121.612 1,211,639 +298 0.98% 147,350,216
2009-06-25 2009-06-23 122.416 1,211,341 +896 0.98% 148,287,416
2009-06-23 2009-06-19 124.425 1,210,445 +598 0.97% 150,609,533
2009-06-22 2009-06-18 123.755 1,209,847 +298 0.97% 149,724,927
2009-06-19 2009-06-17 123.621 1,209,549 +2,987 0.97% 149,526,048
2009-06-18 2009-06-16 122.416 1,206,562 +16,012 0.97% 147,702,391
2009-06-17 2009-06-15 124.492 1,190,550 +2,688 0.96% 148,213,826
2009-06-16 2009-06-12 126.702 1,187,862 -23,479 0.96% 150,504,267
2009-06-15 2009-06-11 125.764 1,211,341 +4,779 0.98% 152,343,418
2009-06-12 2009-06-10 126.568 1,206,562 +17,506 0.97% 152,711,990
2009-06-11 2009-06-09 126.434 1,189,056 -5,974 0.96% 150,337,038
2009-06-10 2009-06-08 127.773 1,195,030 -11,532 0.96% 152,692,909
2009-06-08 2009-06-04 128.577 1,206,562 +41,054 0.97% 155,135,990
2009-06-05 2009-06-03 129.916 1,165,508 -44,300 0.94% 151,418,409
2009-06-04 2009-06-02 127.371 1,209,808 -1,195 0.97% 154,095,038
2009-06-03 2009-06-01 131.523 1,211,003 +11,310 0.98% 159,275,286
2009-06-02 2009-05-29 124.693 1,199,693 +28,251 0.97% 149,593,076
2009-06-01 2009-05-27 124.827 1,171,442 +19,413 0.94% 146,227,276
2009-05-29 2009-05-26 123.889 1,152,029 -47,664 0.93% 142,723,941
2009-05-27 2009-05-25 123.688 1,199,693 -1,195 0.97% 148,387,976
2009-05-26 2009-05-22 120.608 1,200,888 +19,114 0.97% 144,836,462
2009-05-25 2009-05-21 123.220 1,181,774 +46,315 0.95% 145,617,625
2009-05-22 2009-05-20 126.970 1,135,459 +26,137 0.91% 144,168,865
2009-05-21 2009-05-19 121.947 1,109,322 +896 0.89% 135,278,650
2009-05-20 2009-05-18 120.943 1,108,426 +38,050 0.89% 134,055,964
2009-05-19 2009-05-15 122.148 1,070,376 +74,664 0.86% 130,744,337
2009-05-18 2009-05-14 118.800 995,712 -10,155 0.80% 118,290,276
2009-05-14 2009-05-12 122.349 1,005,867 -1,194 0.81% 123,066,769
2009-05-13 2009-05-11 128.041 1,007,061 +78,247 0.81% 128,945,252
2009-05-12 2009-05-08 114.983 928,814 +2,727 0.75% 106,797,414
2009-05-11 2009-05-07 105.272 926,087 +81,532 0.75% 97,491,335
2009-05-08 2009-05-06 95.629 844,555 -2,090 0.68% 80,764,003
2009-05-07 2009-05-05 94.089 846,645 +1,792 0.68% 79,659,828
2009-05-06 2009-05-04 95.629 844,853 +17,620 0.68% 80,792,500
2009-05-05 2009-04-30 100.881 827,233 -298 0.67% 83,452,397
2009-05-04 2009-04-29 98.532 827,531 +24,310 0.67% 81,538,347
2009-04-30 2009-04-28 96.597 803,221 +579 0.67% 77,589,032
2009-04-29 2009-04-27 97.772 802,642 -4,631 0.67% 78,475,922
2009-04-28 2009-04-24 102.194 807,273 -4,631 0.67% 82,498,624
2009-04-27 2009-04-23 102.401 811,904 +6,947 0.67% 83,140,186
2009-04-24 2009-04-22 101.158 804,957 -22,867 0.67% 81,427,643
2009-04-22 2009-04-20 103.507 827,824 -12,446 0.69% 85,685,618
2009-04-21 2009-04-17 102.540 840,270 -17,329 0.70% 86,161,027
2009-04-20 2009-04-16 100.398 857,599 +23,045 0.71% 86,100,959
2009-04-17 2009-04-15 98.808 834,554 +4,704 0.69% 82,460,998
2009-04-16 2009-04-14 99.499 829,850 +289 0.69% 82,569,603
2009-04-15 2009-04-09 97.288 829,561 -4,920 0.69% 80,706,607
2009-04-14 2009-04-08 96.666 834,481 +15,920 0.69% 80,666,325
2009-04-09 2009-04-07 98.739 818,561 -1,158 0.68% 80,824,194
2009-04-08 2009-04-06 97.841 819,719 +30,674 0.68% 80,202,215
2009-04-07 2009-04-03 96.597 789,045 -23,438 0.66% 76,219,667
2009-04-06 2009-04-02 92.728 812,483 -579 0.68% 75,339,877
2009-04-03 2009-04-01 92.037 813,062 -2,894 0.68% 74,831,766
2009-04-02 2009-03-31 92.175 815,956 +6,367 0.68% 75,210,881
2009-04-01 2009-03-30 93.695 809,589 +8,973 0.67% 75,854,682
2009-03-31 2009-03-27 92.313 800,616 -17,656 0.67% 73,907,554
2009-03-30 2009-03-26 93.004 818,272 -6,947 0.68% 76,102,839
2009-03-26 2009-03-24 94.110 825,219 -289 0.69% 77,661,260
2009-03-23 2009-03-19 90.517 825,508 +1,158 0.69% 74,722,379
2009-03-20 2009-03-18 91.691 824,350 -4,632 0.68% 75,585,880
2009-03-19 2009-03-17 91.139 828,982 +579 0.69% 75,552,354
2009-03-17 2009-03-13 91.899 828,403 +19,393 0.69% 76,129,225
2009-03-16 2009-03-12 90.310 809,010 -19,393 0.67% 73,061,332
2009-03-13 2009-03-11 92.313 828,403 -579 0.69% 76,472,665
2009-03-12 2009-03-10 90.379 828,982 +579 0.69% 74,922,274
2009-03-11 2009-03-09 89.895 828,403 -2,894 0.69% 74,469,265
2009-03-10 2009-03-06 91.208 831,297 -2,605 0.69% 75,820,780
2009-03-09 2009-03-05 92.313 833,902 -3,474 0.69% 76,980,297
2009-03-04 2009-03-02 93.212 837,376 +22,577 0.70% 78,053,173
2009-03-03 2009-02-27 96.666 814,799 -21,419 0.68% 78,763,736
2009-03-02 2009-02-26 94.732 836,218 -1,737 0.69% 79,216,395
2009-02-27 2009-02-25 96.666 837,955 +579 0.70% 81,002,145
2009-02-25 2009-02-23 96.736 837,376 -289 0.70% 81,004,035
2009-02-24 2009-02-20 96.045 837,665 +289 0.70% 80,453,191
2009-02-23 2009-02-19 99.361 837,376 +5,789 0.70% 83,202,716
2009-02-20 2009-02-18 98.808 831,587 -5,789 0.69% 82,167,833
2009-02-19 2009-02-17 99.499 837,376 +78,189 0.70% 83,318,436
2009-02-18 2009-02-16 100.605 759,187 -53,585 0.63% 76,377,993
2009-02-17 2009-02-13 99.499 812,772 +24,892 0.68% 80,870,352
2009-02-16 2009-02-12 97.496 787,880 -24,892 0.65% 76,814,852
2009-02-13 2009-02-11 97.427 812,772 +1,157 0.68% 79,185,553
2009-02-12 2009-02-10 98.601 811,615 -4,920 0.67% 80,026,191
2009-02-11 2009-02-09 98.670 816,535 +2,315 0.68% 80,567,728
2009-02-10 2009-02-06 99.499 814,220 +6,368 0.68% 81,014,427
2009-02-09 2009-02-05 97.427 807,852 -4,052 0.67% 78,706,214
2009-02-06 2009-02-04 95.492 811,904 -8,684 0.67% 77,530,187
2009-02-05 2009-02-03 94.594 820,588 +2,027 0.68% 77,622,337
2009-02-04 2009-02-02 93.281 818,561 -6,947 0.68% 76,355,957
2009-02-03 2009-01-30 94.870 825,508 +30,392 0.69% 78,315,898
2009-02-02 2009-01-29 94.870 795,116 -11,830 0.66% 75,432,610
2009-01-30 2009-01-23 92.452 806,946 -16,788 0.67% 74,603,412
2009-01-29 2009-01-22 92.866 823,734 +10,420 0.68% 76,496,994
2009-01-23 2009-01-21 93.972 813,314 -3,473 0.68% 76,428,487
2009-01-22 2009-01-20 93.972 816,787 -868 0.68% 76,754,851
2009-01-21 2009-01-19 93.833 817,655 +2,894 0.68% 76,723,423
2009-01-15 2009-01-13 94.041 814,761 -2,064 0.68% 76,620,761
2009-01-14 2009-01-12 95.630 816,825 -14,183 0.68% 78,112,982
2009-01-13 2009-01-09 95.215 831,008 -2,632 0.69% 79,124,782
2009-01-12 2009-01-08 97.081 833,640 +7,236 0.69% 80,930,640
2009-01-09 2009-01-07 102.954 826,404 +38,497 0.69% 85,081,823
2009-01-08 2009-01-06 98.808 787,907 -7,788 0.65% 77,851,880
2009-01-07 2009-01-05 94.179 795,695 +21,709 0.66% 74,937,740
2009-01-02 2008-12-29 87.891 773,986 +74,388 0.64% 68,026,531
2008-12-30 2008-12-24 85.335 699,598 +4,921 0.58% 59,699,903
2008-12-29 2008-12-22 90.793 694,677 -149,067 0.58% 63,071,969
2008-12-23 2008-12-19 91.346 843,744 +19,683 0.70% 77,072,644
2008-12-22 2008-12-18 93.004 824,061 +71,242 0.68% 76,641,241
2008-12-19 2008-12-17 88.928 752,819 -97,372 0.63% 66,946,399
2008-12-18 2008-12-16 88.720 850,191 +5,789 0.71% 75,429,223
2008-12-17 2008-12-15 89.826 844,402 -62,232 0.70% 75,849,149
2008-12-16 2008-12-12 89.411 906,634 +4,342 0.75% 81,063,320
2008-12-15 2008-12-11 92.037 902,292 +55,285 0.75% 83,044,225
2008-12-12 2008-12-10 91.415 847,007 +3,184 0.70% 77,429,232
2008-12-11 2008-12-09 89.066 843,823 -462 0.70% 75,155,779
2008-12-10 2008-12-08 90.379 844,285 -41,391 0.70% 76,305,339
2008-12-09 2008-12-05 92.935 885,676 +1,158 0.74% 82,310,505
2008-12-08 2008-12-04 95.285 884,518 +3,763 0.73% 84,280,877
2008-12-05 2008-12-03 95.354 880,755 +6,078 0.73% 83,983,179
2008-12-04 2008-12-02 95.354 874,677 -7,607 0.73% 83,403,620
2008-12-03 2008-12-01 98.117 882,284 +7,607 0.73% 86,567,496
2008-12-02 2008-11-28 96.736 874,677 +4,631 0.73% 84,612,368
2008-12-01 2008-11-27 95.354 870,046 -13,025 0.72% 82,962,037
2008-11-28 2008-11-26 94.248 883,071 +7,526 0.73% 83,227,740
2008-11-27 2008-11-25 91.761 875,545 -5,066 0.73% 80,340,523
2008-11-26 2008-11-24 91.208 880,611 +2,605 0.73% 80,318,602
2008-11-25 2008-11-21 89.826 878,006 -10,275 0.73% 78,867,658
2008-11-24 2008-11-20 91.208 888,281 -39,461 0.74% 81,018,166
2008-11-21 2008-11-19 92.590 927,742 +3,474 0.77% 85,899,398
2008-11-20 2008-11-18 87.200 924,268 +38,303 0.77% 80,596,351
2008-11-19 2008-11-17 91.208 885,965 +578 0.74% 80,806,929
2008-11-18 2008-11-14 90.171 885,387 +1,448 0.74% 79,836,550
2008-11-17 2008-11-13 89.826 883,939 +4,920 0.73% 79,400,594
2008-11-14 2008-11-12 93.695 879,019 -10,130 0.73% 82,359,947
2008-11-13 2008-11-11 93.143 889,149 -1,158 0.74% 82,817,581
2008-11-12 2008-11-10 93.903 890,307 -13,170 0.74% 83,602,132
2008-11-11 2008-11-07 96.321 903,477 +2,894 0.75% 87,023,787
2008-11-07 2008-11-05 102.263 900,583 +5,645 0.75% 92,096,593
2008-11-06 2008-11-04 90.517 894,938 +3,762 0.74% 81,006,963
2008-11-05 2008-11-03 87.062 891,176 -4,341 0.74% 77,587,567
2008-11-04 2008-10-31 83.054 895,517 +11,288 0.74% 74,376,615
2008-11-03 2008-10-30 83.607 884,229 +38,208 0.73% 73,927,876
2008-10-31 2008-10-29 73.243 846,021 -6,368 0.70% 61,964,809
2008-10-30 2008-10-28 71.170 852,389 -9,263 0.71% 60,664,297
2008-10-29 2008-10-27 68.820 861,652 -12,446 0.72% 59,299,270
2008-10-28 2008-10-24 71.308 874,098 -18,814 0.73% 62,330,115
2008-10-27 2008-10-23 77.734 892,912 +24,024 0.74% 69,409,559
2008-10-24 2008-10-22 82.916 868,888 +2,895 0.72% 72,044,885
2008-10-23 2008-10-21 83.884 865,993 +89,729 0.72% 72,642,566
2008-10-22 2008-10-20 89.549 776,264 -167,736 0.64% 69,514,044
2008-10-21 2008-10-17 94.041 944,000 +152,684 0.78% 88,774,498
2008-10-20 2008-10-16 95.008 791,316 -1,447 0.66% 75,181,459
2008-10-17 2008-10-15 100.467 792,763 +108,254 0.66% 79,646,351
2008-10-16 2008-10-14 103.300 684,509 -3,763 0.57% 70,709,613
2008-10-15 2008-10-13 96.736 688,272 +548,795 0.57% 66,580,376
2008-10-14 2008-10-10 102.401 139,477 -230,691 0.12% 14,282,654
2008-10-13 2008-10-09 113.733 370,168 +9,263 0.31% 42,100,457
2008-10-10 2008-10-08 115.392 360,905 +172,801 0.30% 41,645,442
2008-10-09 2008-10-06 120.367 188,104 -579 0.16% 22,641,453
2008-10-08 2008-10-03 126.862 188,683 -868 0.16% 23,936,660
2008-10-06 2008-10-02 129.073 189,551 +86,834 0.16% 24,465,892
2008-10-03 2008-09-30 122.301 102,717 -309,619 0.09% 12,562,431
2008-10-02 2008-09-29 118.708 412,336 -28,366 0.34% 48,947,726
2008-09-30 2008-09-26 121.610 440,702 +102,755 0.37% 53,593,954
2008-09-29 2008-09-25 120.090 337,947 +578 0.28% 40,584,152
2008-09-26 2008-09-24 119.261 337,369 +207,246 0.28% 40,235,006
2008-09-25 2008-09-23 120.919 130,123 -24,893 0.11% 15,734,401
2008-09-24 2008-09-22 120.781 155,016 +4,921 0.13% 18,723,027
2008-09-23 2008-09-19 119.261 150,095 -5,500 0.12% 17,900,498
2008-09-22 2008-09-18 111.660 155,595 +12,447 0.13% 17,373,811
2008-09-19 2008-09-17 113.526 143,148 -7,237 0.12% 16,251,032
2008-09-18 2008-09-16 113.941 150,385 -31,897 0.12% 17,134,967
2008-09-17 2008-09-12 117.257 182,282 -16,498 0.15% 21,373,898
2008-09-16 2008-09-11 117.188 198,780 +2,605 0.17% 23,294,674
2008-09-12 2008-09-10 122.509 196,175 -1,448 0.16% 24,033,139
2008-09-10 2008-09-08 122.301 197,623 +3,474 0.16% 24,169,566
2008-09-09 2008-09-05 120.574 194,149 +579 0.16% 23,409,314
2008-09-08 2008-09-04 121.887 193,570 +579 0.16% 23,593,629
2008-09-05 2008-09-03 124.360 192,991 -21,709 0.16% 24,000,402
2008-09-04 2008-09-02 124.290 214,700 -2,054 0.18% 26,685,146
2008-09-03 2008-09-01 122.964 216,754 +2,864 0.18% 26,652,872
2008-09-02 2008-08-29 121.986 213,890 +4,583 0.18% 26,091,613
2008-08-29 2008-08-27 124.081 209,307 +286 0.18% 25,971,003
2008-08-28 2008-08-26 123.383 209,021 -15,140 0.18% 25,789,565
2008-08-27 2008-08-25 125.687 224,161 -9,452 0.19% 28,174,103
2008-08-26 2008-08-21 121.358 233,613 +287 0.20% 28,350,735
2008-08-25 2008-08-20 121.777 233,326 -8,020 0.20% 28,413,659
2008-08-21 2008-08-19 122.894 241,346 -28,070 0.20% 29,659,943
2008-08-20 2008-08-18 127.153 269,416 -36,662 0.23% 34,257,122
2008-08-19 2008-08-15 130.575 306,078 -8,593 0.26% 39,966,053
2008-08-18 2008-08-14 131.273 314,671 -2,005 0.26% 41,307,804
2008-08-15 2008-08-13 128.689 316,676 -18,618 0.27% 40,752,854
2008-08-14 2008-08-12 132.670 335,294 -24,346 0.28% 44,483,292
2008-08-13 2008-08-11 136.370 359,640 +5,156 0.30% 49,044,213
2008-08-12 2008-08-08 141.049 354,484 +10,884 0.30% 49,999,487
2008-08-11 2008-08-07 142.585 343,600 +2,291 0.29% 48,992,143
2008-08-08 2008-08-05 150.824 341,309 +287 0.29% 51,477,688
2008-08-07 2008-08-04 152.360 341,022 +1,145 0.29% 51,958,270
2008-08-05 2008-08-01 150.964 339,877 -10,597 0.29% 51,309,172
2008-08-04 2008-07-31 150.824 350,474 +6,874 0.29% 52,859,993
2008-07-30 2008-07-28 148.450 343,600 +1,718 0.29% 51,007,490
2008-07-29 2008-07-25 148.590 341,882 +7,447 0.29% 50,800,198
2008-07-28 2008-07-24 151.104 334,435 -2,577 0.28% 50,534,331
2008-07-25 2008-07-23 148.450 337,012 +2,005 0.28% 50,029,500
2008-07-24 2008-07-22 149.707 335,007 +4,296 0.28% 50,152,918
2008-07-23 2008-07-21 151.523 330,711 +1,719 0.28% 50,110,175
2008-07-22 2008-07-18 145.378 328,992 +4,869 0.28% 47,828,152
2008-07-21 2008-07-17 145.936 324,123 +24,060 0.27% 47,301,365
2008-07-18 2008-07-16 143.423 300,063 -16,613 0.25% 43,035,854
2008-07-17 2008-07-15 140.071 316,676 -3,724 0.27% 44,357,149
2008-07-15 2008-07-11 154.176 320,400 -20,909 0.27% 49,397,972
2008-07-14 2008-07-10 156.550 341,309 +2,864 0.29% 53,431,934
2008-07-11 2008-07-09 156.690 338,445 -38,094 0.28% 53,030,839
2008-07-10 2008-07-08 158.645 376,539 -3,151 0.32% 59,735,958
2008-07-09 2008-07-07 161.996 379,690 -286 0.32% 61,508,436
2008-07-08 2008-07-04 160.041 379,976 +81,414 0.32% 60,811,865
2008-07-07 2008-07-03 160.600 298,562 -25,778 0.25% 47,949,039
2008-07-04 2008-07-02 166.046 324,340 +2,578 0.27% 53,855,480
2008-07-03 2008-06-30 167.722 321,762 -4,010 0.27% 53,966,630
2008-07-02 2008-06-27 164.510 325,772 -287 0.27% 53,592,817
2008-06-30 2008-06-26 168.979 326,059 +4,297 0.27% 55,097,146
2008-06-27 2008-06-25 168.141 321,762 -860 0.27% 54,101,434
2008-06-26 2008-06-24 166.745 322,622 +2,005 0.27% 53,795,487
2008-06-25 2008-06-23 166.326 320,617 -20,622 0.27% 53,326,839
2008-06-24 2008-06-20 169.119 341,239 +286 0.29% 57,709,903
2008-06-23 2008-06-19 169.398 340,953 +2,864 0.29% 57,756,764
2008-06-20 2008-06-18 171.772 338,089 -859 0.28% 58,074,261
2008-06-19 2008-06-17 161.019 338,948 -4,583 0.28% 54,577,033
2008-06-18 2008-06-16 159.762 343,531 -4,583 0.29% 54,883,209
2008-06-17 2008-06-13 163.393 348,114 -26,924 0.29% 56,879,385
2008-06-16 2008-06-12 168.839 375,038 +5,442 0.31% 63,321,196
2008-06-13 2008-06-11 172.889 369,596 -10,024 0.31% 63,899,203
2008-06-12 2008-06-10 176.381 379,620 +4,010 0.32% 66,957,614
2008-06-11 2008-06-06 181.687 375,610 -11,952 0.32% 68,243,608
2008-06-10 2008-06-05 182.106 387,562 +3,151 0.33% 70,577,508
2008-06-06 2008-06-04 183.224 384,411 +8,020 0.32% 70,433,161
2008-06-05 2008-06-03 184.341 376,391 -286 0.32% 69,384,218
2008-06-02 2008-05-29 181.687 376,677 +16,899 0.32% 68,437,468
2008-05-30 2008-05-28 181.827 359,778 +1,145 0.30% 65,417,377
2008-05-28 2008-05-26 185.737 358,633 -286 0.30% 66,611,533
2008-05-27 2008-05-23 190.206 358,919 -1,146 0.30% 68,268,615
2008-05-26 2008-05-22 195.234 360,065 -573 0.30% 70,296,810
2008-05-23 2008-05-21 198.166 360,638 +7,161 0.30% 71,466,320
2008-05-22 2008-05-20 194.396 353,477 +1,432 0.30% 68,714,428
2008-05-21 2008-05-19 195.513 352,045 +2,292 0.30% 68,829,363
2008-05-20 2008-05-16 195.653 349,753 -287 0.29% 68,430,091
2008-05-19 2008-05-15 192.580 350,040 +287 0.29% 67,410,800
2008-05-16 2008-05-14 194.116 349,753 +1,145 0.29% 67,892,810
2008-05-15 2008-05-13 186.296 348,608 +287 0.29% 64,944,252
2008-05-14 2008-05-09 188.111 348,321 -1,719 0.29% 65,523,154
2008-05-13 2008-05-08 192.022 350,040 +859 0.29% 67,215,264
2008-05-09 2008-05-07 191.184 349,181 -859 0.29% 66,757,734
2008-05-08 2008-05-06 191.742 350,040 -2,864 0.29% 67,117,497
2008-05-07 2008-05-05 193.837 352,904 +21,768 0.30% 68,405,904
2008-05-06 2008-05-02 193.977 331,136 -13,513 0.28% 64,232,700
2008-05-05 2008-04-30 193.977 344,649 -573 0.29% 66,853,909
2008-05-02 2008-04-29 199.982 345,222 +46,687 0.29% 69,038,130
2008-04-29 2008-04-25 192.072 298,535 +1,432 0.25% 57,340,349
2008-04-28 2008-04-24 186.962 297,103 +66,539 0.25% 55,546,934
2008-04-25 2008-04-23 187.246 230,564 +80,586 0.20% 43,172,140
2008-04-24 2008-04-22 187.104 149,978 -4,227 0.13% 28,061,459
2008-04-23 2008-04-21 188.240 154,205 +4,227 0.13% 29,027,475
2008-04-22 2008-04-18 184.549 149,978 +2,254 0.13% 27,678,222
2008-04-21 2008-04-17 183.555 147,724 +1,690 0.13% 27,115,453
2008-04-17 2008-04-15 179.012 146,034 +63,398 0.12% 26,141,852
2008-04-16 2008-04-14 180.290 82,636 -144,547 0.07% 14,898,422
2008-04-15 2008-04-11 184.549 227,183 -9,017 0.19% 41,926,293
2008-04-14 2008-04-10 186.536 236,200 -281 0.20% 44,059,802
2008-04-11 2008-04-09 186.394 236,481 -5,354 0.20% 44,078,647
2008-04-10 2008-04-08 194.202 241,835 +42,829 0.21% 46,964,806
2008-04-09 2008-04-07 192.782 199,006 +563 0.17% 38,364,825
2008-04-08 2008-04-03 187.672 198,443 +987 0.17% 37,242,130
2008-04-07 2008-04-02 185.826 197,456 +7,326 0.17% 36,692,496
2008-04-03 2008-04-01 175.321 190,130 +76,077 0.16% 33,333,804
2008-04-02 2008-03-31 182.277 114,053 +9,862 0.10% 20,789,259
2008-04-01 2008-03-28 186.962 104,191 +24,514 0.09% 19,479,745
2008-03-31 2008-03-27 183.129 79,677 +2,536 0.07% 14,591,165
2008-03-28 2008-03-26 184.974 77,141 -153,564 0.07% 14,269,112
2008-03-27 2008-03-25 182.845 230,705 -7,890 0.20% 42,183,261
2008-03-26 2008-03-20 174.753 238,595 -34,657 0.20% 41,695,258
2008-03-25 2008-03-19 178.728 273,252 +16,342 0.23% 48,837,830
2008-03-20 2008-03-18 184.549 256,910 +28,741 0.22% 47,412,367
2008-03-19 2008-03-17 189.659 228,169 -564 0.19% 43,274,332
2008-03-18 2008-03-14 197.325 228,733 -21,978 0.20% 45,134,736
2008-03-17 2008-03-13 196.331 250,711 -3,944 0.21% 49,222,407
2008-03-13 2008-03-11 194.486 254,655 -1,973 0.22% 49,526,775
2008-03-12 2008-03-10 198.745 256,628 +28,459 0.22% 51,003,426
2008-03-11 2008-03-07 201.584 228,169 -33,531 0.19% 45,995,174
2008-03-10 2008-03-06 212.231 261,700 -1,972 0.22% 55,540,808
2008-03-07 2008-03-05 214.218 263,672 -12,961 0.23% 56,483,361
2008-03-06 2008-03-04 240.907 276,633 -3,945 0.24% 66,642,780
2008-03-04 2008-02-29 247.011 280,578 -846 0.24% 69,305,889
2008-02-29 2008-02-27 242.752 281,424 +4,509 0.24% 68,316,329
2008-02-28 2008-02-26 233.383 276,915 +2,254 0.24% 64,627,235
2008-02-27 2008-02-25 229.550 274,661 +3,522 0.23% 63,048,433
2008-02-25 2008-02-21 238.494 271,139 +4,508 0.23% 64,664,891
2008-02-22 2008-02-20 247.153 266,631 -9,298 0.23% 65,898,676
2008-02-20 2008-02-18 251.980 275,929 -282 0.24% 69,528,520
2008-02-19 2008-02-15 255.529 276,211 -563 0.24% 70,579,854
2008-02-18 2008-02-14 248.289 276,774 +276,210 0.24% 68,719,878
2008-02-15 2008-02-13 245.592 564 +564 0.00% 138,514
2007-06-26 2007-06-22 169.759 0

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top