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: MORGAN STANLEY HONG KONG 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 -1,575,315
2018-11-21 2018-11-19 71.600 1,575,315 -400 0.95% 112,792,554
2018-11-20 2018-11-16 71.550 1,575,715 -400 0.95% 112,742,408
2018-11-19 2018-11-15 71.550 1,576,115 -800 0.95% 112,771,028
2018-11-16 2018-11-14 71.550 1,576,915 -800 0.95% 112,828,268
2018-11-15 2018-11-13 71.550 1,577,715 +8,800 0.95% 112,885,508
2018-11-14 2018-11-12 71.550 1,568,915 +11,200 0.94% 112,255,868
2018-11-13 2018-11-09 71.550 1,557,715 +5,200 0.94% 111,454,508
2018-11-12 2018-11-08 71.550 1,552,515 +5,200 0.93% 111,082,448
2018-11-09 2018-11-07 71.500 1,547,315 +5,200 0.93% 110,633,022
2018-11-08 2018-11-06 71.550 1,542,115 +7,200 0.93% 110,338,328
2018-11-07 2018-11-05 71.500 1,534,915 +6,400 0.92% 109,746,422
2018-11-06 2018-11-02 71.500 1,528,515 +6,800 0.92% 109,288,822
2018-11-05 2018-11-01 71.550 1,521,715 +711 0.91% 108,878,708
2018-11-02 2018-10-31 71.550 1,521,004 +53,200 0.91% 108,827,836
2018-11-01 2018-10-30 71.500 1,467,804 +7,200 0.88% 104,947,986
2018-10-31 2018-10-29 71.500 1,460,604 +6,400 0.88% 104,433,186
2018-10-30 2018-10-26 71.550 1,454,204 +3,600 0.87% 104,048,296
2018-10-29 2018-10-25 71.550 1,450,604 +10,800 0.87% 103,790,716
2018-10-26 2018-10-24 71.550 1,439,804 +8,800 0.87% 103,017,976
2018-10-25 2018-10-23 71.550 1,431,004 +38,374 0.86% 102,388,336
2018-10-24 2018-10-22 71.600 1,392,630 +61,226 0.84% 99,712,308
2018-10-23 2018-10-19 71.450 1,331,404 +18,889 0.80% 95,128,816
2018-10-22 2018-10-18 71.450 1,312,515 +41,200 0.79% 93,779,197
2018-10-19 2018-10-16 71.350 1,271,315 -30,400 0.76% 90,708,325
2018-10-18 2018-10-15 71.400 1,301,715 +37,200 0.78% 92,942,451
2018-10-16 2018-10-12 71.350 1,264,515 +60,800 0.76% 90,223,145
2018-10-15 2018-10-11 71.350 1,203,715 +53,200 0.72% 85,885,065
2018-10-12 2018-10-10 70.250 1,150,515 +96,400 0.69% 80,823,679
2018-10-11 2018-10-09 70.400 1,054,115 +141,600 0.63% 74,209,696
2018-10-10 2018-10-08 70.250 912,515 -25,600 0.55% 64,104,179
2018-10-09 2018-10-05 70.250 938,115 -11,200 0.56% 65,902,579
2018-10-08 2018-10-04 70.400 949,315 +2,000 0.57% 66,831,776
2018-10-05 2018-10-03 70.600 947,315 +4,400 0.57% 66,880,439
2018-10-04 2018-10-02 70.100 942,915 -529 0.57% 66,098,341
2018-10-03 2018-09-28 69.800 943,444 +267,600 0.57% 65,852,391
2018-10-02 2018-09-27 69.550 675,844 +134,000 0.41% 47,004,950
2018-09-28 2018-09-26 69.700 541,844 +8,400 0.33% 37,766,527
2018-09-27 2018-09-24 69.600 533,444 +91,147 0.32% 37,127,702
2018-09-26 2018-09-21 69.550 442,297 +14,400 0.27% 30,761,756
2018-09-24 2018-09-20 69.500 427,897 +8,400 0.26% 29,738,842
2018-09-21 2018-09-19 69.450 419,497 +55,200 0.25% 29,134,067
2018-09-20 2018-09-18 69.400 364,297 +1,600 0.22% 25,282,212
2018-09-19 2018-09-17 69.450 362,697 +14,400 0.22% 25,189,307
2018-09-18 2018-09-14 69.350 348,297 -14,800 0.21% 24,154,397
2018-09-17 2018-09-13 68.950 363,097 -4,800 0.22% 25,035,538
2018-09-14 2018-09-12 68.600 367,897 -3,600 0.22% 25,237,734
2018-09-13 2018-09-11 68.750 371,497 -4,400 0.22% 25,540,419
2018-09-12 2018-09-10 68.800 375,897 +1,200 0.23% 25,861,714
2018-09-11 2018-09-07 68.950 374,697 -1,600 0.23% 25,835,358
2018-09-10 2018-09-06 68.950 376,297 +11,999 0.23% 25,945,678
2018-09-07 2018-09-05 68.900 364,298 +6,223 0.22% 25,100,132
2018-09-06 2018-09-04 68.950 358,075 +4,400 0.22% 24,689,271
2018-09-05 2018-09-03 68.900 353,675 +9,600 0.21% 24,368,208
2018-09-04 2018-08-31 69.000 344,075 -6,999 0.21% 23,741,175
2018-08-31 2018-08-29 69.100 351,074 +2,400 0.21% 24,259,213
2018-08-30 2018-08-28 70.178 348,674 -15,800 0.21% 24,469,084
2018-08-29 2018-08-27 69.975 364,474 -25,119 0.22% 25,504,231
2018-08-28 2018-08-24 69.925 389,593 -34,773 0.24% 27,242,261
2018-08-27 2018-08-23 69.975 424,366 -67,295 0.26% 29,695,201
2018-08-24 2018-08-22 70.026 491,661 -792 0.30% 34,429,039
2018-08-23 2018-08-21 70.026 492,453 +1,187 0.30% 34,484,500
2018-08-22 2018-08-20 69.975 491,266 -791 0.30% 34,376,558
2018-08-20 2018-08-16 69.874 492,057 +1,979 0.30% 34,382,188
2018-08-17 2018-08-15 69.773 490,078 +30,085 0.30% 34,194,385
2018-08-16 2018-08-14 69.824 459,993 -99,755 0.28% 32,118,494
2018-08-15 2018-08-13 69.975 559,748 -4,355 0.34% 39,168,617
2018-08-14 2018-08-10 70.026 564,103 +1,584 0.34% 39,501,860
2018-08-13 2018-08-09 70.026 562,519 -59,180 0.34% 39,390,939
2018-08-10 2018-08-08 70.076 621,699 -30,877 0.38% 43,566,487
2018-08-09 2018-08-07 69.975 652,576 -78,775 0.40% 45,664,298
2018-08-08 2018-08-06 69.874 731,351 -2,771 0.44% 51,102,712
2018-08-07 2018-08-03 69.773 734,122 -14,646 0.45% 51,222,153
2018-08-06 2018-08-02 69.824 748,768 -55,420 0.45% 52,281,884
2018-08-03 2018-08-01 69.975 804,188 -5,146 0.49% 56,273,415
2018-08-02 2018-07-31 69.975 809,334 -3,166 0.49% 56,633,509
2018-08-01 2018-07-30 70.026 812,500 -792 0.49% 56,896,102
2018-07-31 2018-07-27 69.925 813,292 +3,167 0.49% 56,869,381
2018-07-30 2018-07-26 69.925 810,125 +90,452 0.49% 56,647,929
2018-07-27 2018-07-25 69.874 719,673 -21,376 0.44% 50,286,719
2018-07-26 2018-07-24 69.925 741,049 -19,694 0.45% 51,817,795
2018-07-25 2018-07-23 69.824 760,743 +6,531 0.46% 53,118,025
2018-07-24 2018-07-20 69.925 754,212 +2,633 0.46% 52,738,216
2018-07-23 2018-07-19 69.874 751,579 +4,196 0.46% 52,516,132
2018-07-20 2018-07-18 69.975 747,383 +6,334 0.45% 52,298,460
2018-07-19 2018-07-17 69.874 741,049 +12,272 0.45% 51,780,354
2018-07-18 2018-07-16 69.874 728,777 -3,167 0.44% 50,922,855
2018-07-17 2018-07-13 69.874 731,944 -10,600 0.44% 51,144,148
2018-07-16 2018-07-12 70.127 742,544 -6,334 0.45% 52,072,397
2018-07-13 2018-07-11 69.672 748,878 -5,146 0.45% 52,176,056
2018-07-12 2018-07-10 69.521 754,024 -1,979 0.46% 52,420,301
2018-07-11 2018-07-09 69.521 756,003 +27,314 0.46% 52,557,883
2018-07-10 2018-07-06 69.521 728,689 -1,980 0.44% 50,658,994
2018-07-09 2018-07-05 69.319 730,669 -791 0.44% 50,648,980
2018-07-06 2018-07-04 68.864 731,460 +1,187 0.44% 50,371,206
2018-07-05 2018-07-03 69.117 730,273 +17,814 0.44% 50,473,945
2018-07-04 2018-06-29 69.015 712,459 +3,166 0.43% 49,170,711
2018-07-03 2018-06-28 69.218 709,293 +1,584 0.43% 49,095,552
2018-06-29 2018-06-27 69.218 707,709 +1,583 0.43% 48,985,912
2018-06-28 2018-06-26 69.319 706,126 -396 0.43% 48,947,693
2018-06-27 2018-06-25 69.369 706,522 -1,187 0.43% 49,010,839
2018-06-26 2018-06-22 69.369 707,709 +64,425 0.43% 49,093,180
2018-06-25 2018-06-21 69.117 643,284 -10,292 0.39% 44,461,566
2018-06-21 2018-06-19 69.319 653,576 -1,584 0.40% 45,304,998
2018-06-20 2018-06-15 69.672 655,160 -7,521 0.40% 45,646,507
2018-06-19 2018-06-14 69.672 662,681 -1,187 0.40% 46,170,513
2018-06-15 2018-06-13 69.672 663,868 -51,066 0.40% 46,253,214
2018-06-14 2018-06-12 69.672 714,934 +301,641 0.43% 49,811,099
2018-06-13 2018-06-11 68.813 413,293 +203,864 0.25% 28,440,097
2018-06-12 2018-06-08 44.461 209,429 +8,313 0.13% 9,311,409
2018-06-11 2018-06-07 44.461 201,116 +9,500 0.12% 8,941,805
2018-06-08 2018-06-06 44.461 191,616 +9,897 0.12% 8,519,426
2018-06-07 2018-06-05 44.410 181,719 +9,500 0.11% 8,070,215
2018-06-06 2018-06-04 44.461 172,219 +9,896 0.10% 7,657,018
2018-06-05 2018-06-01 43.450 162,323 +9,501 0.10% 7,053,009
2018-06-04 2018-05-31 42.743 152,822 +9,896 0.09% 6,532,090
2018-06-01 2018-05-30 42.743 142,926 -1,583 0.09% 6,109,104
2018-05-31 2018-05-29 43.804 144,509 -2,375 0.09% 6,330,090
2018-05-03 2018-04-30 45.471 146,884 -396 0.09% 6,679,023
2018-05-02 2018-04-27 45.471 147,280 -792 0.09% 6,697,029
2018-04-30 2018-04-26 45.269 148,072 -1,187 0.09% 6,703,118
2018-04-27 2018-04-25 45.471 149,259 -1,980 0.09% 6,787,017
2018-04-25 2018-04-23 44.815 151,239 -1,187 0.09% 6,777,715
2018-04-24 2018-04-20 44.259 152,426 -1,188 0.09% 6,746,198
2018-04-19 2018-04-17 43.703 153,614 -1,187 0.09% 6,713,405
2018-04-18 2018-04-16 43.602 154,801 -1,584 0.09% 6,749,638
2018-04-16 2018-04-12 44.461 156,385 -791 0.10% 6,953,023
2018-04-11 2018-04-09 44.562 157,176 -2,376 0.10% 7,004,074
2018-03-27 2018-03-23 47.343 159,552 +1,711 0.10% 7,553,667
2018-03-26 2018-03-22 48.007 157,841 +391 0.10% 7,577,458
2018-03-23 2018-03-21 47.752 157,450 +110,826 0.10% 7,518,481
2018-03-21 2018-03-19 47.803 46,624 +391 0.03% 2,228,749
2018-03-14 2018-03-12 48.211 46,233 -391 0.03% 2,228,948
2018-03-12 2018-03-08 48.109 46,624 -1,175 0.03% 2,243,036
2018-03-05 2018-03-01 48.773 47,799 -1,958 0.03% 2,331,299
2018-03-02 2018-02-28 48.620 49,757 -1,566 0.03% 2,419,173
2018-02-23 2018-02-21 48.671 51,323 -578 0.03% 2,497,933
2018-02-22 2018-02-20 48.467 51,901 -1,925 0.03% 2,515,462
2018-02-21 2018-02-15 47.905 53,826 -1,637 0.03% 2,578,522
2018-02-20 2018-02-13 48.262 55,463 -385 0.03% 2,676,770
2018-02-14 2018-02-12 47.803 55,848 -4,307 0.03% 2,669,681
2018-02-13 2018-02-09 48.109 60,155 -1,156 0.04% 2,894,000
2018-02-08 2018-02-06 48.109 61,311 -1,924 0.04% 2,949,614
2018-02-05 2018-02-01 49.539 63,235 -578 0.04% 3,132,601
2018-02-01 2018-01-30 49.539 63,813 -3,272 0.04% 3,161,235
2018-01-31 2018-01-29 49.539 67,085 -962 0.04% 3,323,327
2018-01-19 2018-01-17 49.437 68,047 -783 0.04% 3,364,033
2018-01-18 2018-01-16 49.028 68,830 -392 0.04% 3,374,620
2018-01-15 2018-01-11 49.743 69,222 -1,175 0.04% 3,443,332
2018-01-12 2018-01-10 50.050 70,397 +392 0.04% 3,523,352
2018-01-09 2018-01-05 49.897 70,005 -783 0.04% 3,493,007
2018-01-08 2018-01-04 50.050 70,788 -392 0.04% 3,542,922
2018-01-02 2017-12-28 50.765 71,180 -1,175 0.04% 3,613,435
2017-12-29 2017-12-27 50.969 72,355 -392 0.04% 3,687,864
2017-12-28 2017-12-22 50.816 72,747 +392 0.04% 3,696,698
2017-12-21 2017-12-19 50.254 72,355 -114,350 0.04% 3,636,131
2017-12-20 2017-12-18 50.152 186,705 -783 0.11% 9,363,609
2017-12-18 2017-12-14 50.254 187,488 -178 0.12% 9,422,029
2017-12-15 2017-12-13 50.101 187,666 +178 0.12% 9,402,221
2017-12-08 2017-12-06 49.488 187,488 -392 0.12% 9,278,400
2017-12-07 2017-12-05 49.335 187,880 -3,524 0.12% 9,269,014
2017-12-04 2017-11-30 49.335 191,404 +391 0.12% 9,442,870
2017-11-21 2017-11-17 48.977 191,013 +276 0.12% 9,355,293
2017-11-17 2017-11-15 48.977 190,737 -391 0.12% 9,341,775
2017-11-08 2017-11-06 52.603 191,128 +1,174 0.12% 10,053,966
2017-10-24 2017-10-20 54.238 189,954 +409 0.12% 10,302,647
2017-10-23 2017-10-19 53.625 189,545 +1,635 0.12% 10,164,300
2017-10-20 2017-10-18 53.318 187,910 +1,225 0.12% 10,019,043
2017-10-19 2017-10-17 53.676 186,685 +1,431 0.11% 10,020,468
2017-10-10 2017-10-06 52.348 185,254 +391 0.11% 9,697,668
2017-10-09 2017-10-04 52.552 184,863 +392 0.11% 9,714,965
2017-10-06 2017-10-03 52.603 184,471 +8,615 0.11% 9,703,785
2017-10-03 2017-09-28 52.757 175,856 -391 0.11% 9,277,551
2017-09-29 2017-09-27 52.859 176,247 -392 0.11% 9,316,181
2017-09-25 2017-09-21 52.808 176,639 -3,916 0.11% 9,327,881
2017-09-21 2017-09-19 52.603 180,555 +1,175 0.11% 9,497,791
2017-09-20 2017-09-18 52.450 179,380 -392 0.11% 9,408,498
2017-09-19 2017-09-15 52.705 179,772 -783 0.11% 9,474,965
2017-09-18 2017-09-14 52.603 180,555 +2,741 0.11% 9,497,791
2017-09-13 2017-09-11 52.654 177,814 +6,110 0.11% 9,362,686
2017-09-12 2017-09-08 52.654 171,704 +2,114 0.11% 9,040,968
2017-09-08 2017-09-06 52.808 169,590 -1,958 0.10% 8,955,640
2017-09-07 2017-09-05 53.114 171,548 -783 0.11% 9,111,604
2017-09-04 2017-08-31 53.523 172,331 +783 0.11% 9,223,602
2017-09-01 2017-08-30 53.829 171,548 +392 0.11% 9,234,261
2017-08-31 2017-08-29 55.397 171,156 +391 0.11% 9,481,562
2017-08-30 2017-08-28 54.985 170,765 +2,074 0.10% 9,389,437
2017-08-29 2017-08-25 54.881 168,691 -388 0.10% 9,257,997
2017-08-25 2017-08-22 55.088 169,079 -1,163 0.10% 9,314,175
2017-08-24 2017-08-21 54.933 170,242 -388 0.11% 9,351,899
2017-08-22 2017-08-18 54.985 170,630 +2,326 0.11% 9,382,014
2017-08-21 2017-08-17 55.036 168,304 +5,041 0.10% 9,262,801
2017-08-18 2017-08-16 55.088 163,263 +1,939 0.10% 8,993,785
2017-08-17 2017-08-15 55.655 161,324 +3,489 0.10% 8,978,502
2017-08-16 2017-08-14 56.790 157,835 +1,551 0.10% 8,963,428
2017-08-15 2017-08-11 56.841 156,284 -1,163 0.10% 8,883,408
2017-08-14 2017-08-10 56.790 157,447 +2,714 0.10% 8,941,393
2017-08-11 2017-08-09 57.151 154,733 -775 0.10% 8,843,134
2017-08-10 2017-08-08 56.945 155,508 +3,877 0.10% 8,855,341
2017-08-09 2017-08-07 56.326 151,631 -387 0.09% 8,540,713
2017-08-07 2017-08-03 56.945 152,018 -388 0.09% 8,656,604
2017-08-04 2017-08-02 57.151 152,406 +775 0.09% 8,710,143
2017-08-03 2017-08-01 56.326 151,631 -775 0.09% 8,540,713
2017-08-02 2017-07-31 56.222 152,406 -388 0.09% 8,568,643
2017-07-27 2017-07-25 55.707 152,794 -7,322 0.09% 8,511,646
2017-07-26 2017-07-24 55.397 160,116 -6,203 0.10% 8,869,977
2017-07-25 2017-07-21 55.707 166,319 -3,296 0.10% 9,265,078
2017-07-24 2017-07-20 56.016 169,615 +1,938 0.11% 9,501,180
2017-07-21 2017-07-19 55.707 167,677 -6,979 0.10% 9,340,728
2017-07-20 2017-07-18 56.274 174,656 -3,877 0.11% 9,828,602
2017-07-19 2017-07-17 56.738 178,533 +1,551 0.11% 10,129,655
2017-07-18 2017-07-14 55.861 176,982 -7,368 0.11% 9,886,465
2017-07-17 2017-07-13 55.810 184,350 -3,489 0.11% 10,288,543
2017-07-14 2017-07-12 55.552 187,839 -7,755 0.12% 10,434,820
2017-07-13 2017-07-11 55.500 195,594 +388 0.12% 10,855,536
2017-07-11 2017-07-07 55.139 195,206 +387 0.12% 10,763,521
2017-07-10 2017-07-06 55.242 194,819 -5,428 0.12% 10,762,279
2017-07-07 2017-07-05 54.881 200,247 -388 0.12% 10,989,834
2017-07-06 2017-07-04 54.314 200,635 -6,204 0.12% 10,897,291
2017-07-05 2017-07-03 54.675 206,839 -1,163 0.13% 11,308,937
2017-06-30 2017-06-28 54.830 208,002 -388 0.13% 11,404,710
2017-06-29 2017-06-27 55.191 208,390 +3,102 0.13% 11,501,226
2017-06-28 2017-06-26 55.655 205,288 -775 0.13% 11,425,323
2017-06-27 2017-06-23 55.707 206,063 -3,490 0.13% 11,479,084
2017-06-26 2017-06-22 55.913 209,553 -2,327 0.13% 11,716,736
2017-06-23 2017-06-21 56.016 211,880 -1,551 0.13% 11,868,703
2017-06-22 2017-06-20 55.965 213,431 +776 0.13% 11,944,575
2017-06-21 2017-06-19 55.861 212,655 -5,816 0.13% 11,879,209
2017-06-20 2017-06-16 55.758 218,471 -46,142 0.14% 12,181,562
2017-06-19 2017-06-15 54.572 264,613 +3,878 0.16% 14,440,437
2017-06-16 2017-06-14 55.088 260,735 +775 0.16% 14,363,294
2017-06-15 2017-06-13 54.262 259,960 -2,326 0.16% 14,106,061
2017-06-14 2017-06-12 53.643 262,286 -22,490 0.16% 14,069,930
2017-06-13 2017-06-09 54.933 284,776 -3,489 0.18% 15,643,592
2017-06-12 2017-06-08 55.088 288,265 -10,857 0.18% 15,879,859
2017-06-09 2017-06-07 54.985 299,122 -1,551 0.19% 16,447,089
2017-06-08 2017-06-06 55.036 300,673 -1,163 0.19% 16,547,879
2017-06-07 2017-06-05 55.191 301,836 +775 0.19% 16,658,592
2017-06-06 2017-06-02 54.469 301,061 +2,714 0.19% 16,398,416
2017-06-05 2017-06-01 54.469 298,347 -6,591 0.19% 16,250,588
2017-06-02 2017-05-31 55.139 304,938 +2,714 0.19% 16,814,065
2017-06-01 2017-05-29 55.139 302,224 +388 0.19% 16,664,417
2017-05-31 2017-05-26 54.985 301,836 -6,204 0.19% 16,596,317
2017-05-29 2017-05-25 55.397 308,040 +2,714 0.19% 17,064,551
2017-05-26 2017-05-24 55.500 305,326 -1,939 0.19% 16,945,701
2017-05-25 2017-05-23 55.655 307,265 +1,163 0.19% 17,100,863
2017-05-24 2017-05-22 55.707 306,102 -3,877 0.19% 17,051,925
2017-05-23 2017-05-19 54.675 309,979 -24,428 0.19% 16,948,123
2017-05-22 2017-05-18 54.469 334,407 -16,285 0.21% 18,214,731
2017-05-19 2017-05-17 53.901 350,692 -20,612 0.22% 18,902,778
2017-05-18 2017-05-16 53.540 371,304 +776 0.23% 19,879,729
2017-05-17 2017-05-15 53.128 370,528 -10,857 0.23% 19,685,286
2017-05-16 2017-05-12 53.128 381,385 -1,551 0.24% 20,262,093
2017-05-15 2017-05-11 53.334 382,936 +387 0.24% 20,423,502
2017-05-12 2017-05-10 53.128 382,549 +776 0.24% 20,323,934
2017-05-11 2017-05-09 53.334 381,773 +3,102 0.24% 20,361,475
2017-05-10 2017-05-08 53.437 378,671 +1,551 0.23% 20,235,097
2017-05-09 2017-05-05 53.540 377,120 +775 0.23% 20,191,119
2017-05-08 2017-05-04 53.643 376,345 +2,715 0.23% 20,188,450
2017-05-05 2017-05-02 53.334 373,630 +2,326 0.23% 19,927,176
2017-05-04 2017-04-28 53.643 371,304 +1,551 0.23% 19,918,033
2017-05-02 2017-04-27 53.953 369,753 +1,939 0.23% 19,949,264
2017-04-28 2017-04-26 54.366 367,814 +2,326 0.23% 19,996,424
2017-04-27 2017-04-25 54.469 365,488 +1,164 0.23% 19,907,674
2017-04-26 2017-04-24 54.366 364,324 +1,550 0.23% 19,806,688
2017-04-25 2017-04-21 54.623 362,774 +2,715 0.23% 19,815,982
2017-04-24 2017-04-20 54.572 360,059 +1,938 0.22% 19,649,107
2017-04-21 2017-04-19 54.623 358,121 +1,164 0.22% 19,561,819
2017-04-20 2017-04-18 54.469 356,957 -1,164 0.22% 19,443,001
2017-04-13 2017-04-11 54.985 358,121 +359 0.22% 19,691,122
2017-04-12 2017-04-10 55.500 357,762 -775 0.22% 19,855,917
2017-04-11 2017-04-07 55.707 358,537 +775 0.22% 19,972,904
2017-04-10 2017-04-06 55.707 357,762 +3,878 0.22% 19,929,731
2017-04-07 2017-04-05 55.707 353,884 +387 0.22% 19,713,701
2017-04-06 2017-04-03 55.707 353,497 +388 0.22% 19,692,142
2017-04-05 2017-03-31 55.500 353,109 +1,163 0.22% 19,597,674
2017-04-03 2017-03-30 55.707 351,946 +9,755 0.22% 19,605,741
2017-03-31 2017-03-29 55.707 342,191 +3,877 0.21% 19,062,323
2017-03-30 2017-03-28 58.116 338,314 +1,164 0.21% 19,661,465
2017-03-29 2017-03-27 58.116 337,150 +5,980 0.21% 19,593,818
2017-03-28 2017-03-24 58.168 331,170 +762 0.21% 19,263,654
2017-03-27 2017-03-23 58.431 330,408 +1,144 0.21% 19,305,982
2017-03-24 2017-03-22 58.588 329,264 +763 0.21% 19,290,948
2017-03-23 2017-03-21 58.431 328,501 -20,209 0.21% 19,194,554
2017-03-22 2017-03-20 58.431 348,710 +2,288 0.22% 20,375,381
2017-03-21 2017-03-17 58.431 346,422 -14,871 0.22% 20,241,691
2017-03-20 2017-03-16 58.326 361,293 -2,288 0.23% 21,072,714
2017-03-17 2017-03-15 58.903 363,581 -125,831 0.23% 21,415,937
2017-03-16 2017-03-14 58.431 489,412 -22,879 0.31% 28,596,702
2017-03-15 2017-03-13 57.801 512,291 -12,583 0.32% 29,611,095
2017-03-13 2017-03-09 58.221 524,874 +382 0.33% 30,558,651
2017-03-10 2017-03-08 58.431 524,492 -28,598 0.33% 30,646,452
2017-03-09 2017-03-07 58.064 553,090 -3,051 0.35% 32,114,382
2017-03-08 2017-03-06 56.752 556,141 +382 0.35% 31,562,276
2017-03-03 2017-03-01 56.070 555,759 -139,940 0.35% 31,161,643
2017-03-02 2017-02-28 55.808 695,699 -58,721 0.44% 38,825,687
2017-03-01 2017-02-27 55.074 754,420 -13,727 0.48% 41,548,815
2017-02-28 2017-02-24 55.074 768,147 -381 0.48% 42,304,813
2017-02-27 2017-02-23 55.389 768,528 -382 0.48% 42,567,658
2017-02-24 2017-02-22 55.651 768,910 -30,885 0.48% 42,790,468
2017-02-23 2017-02-21 56.490 799,795 -4,856 0.50% 45,180,448
2017-02-22 2017-02-20 56.438 804,651 -4,195 0.51% 45,412,559
2017-02-21 2017-02-17 56.228 808,846 +382 0.51% 45,479,614
2017-02-20 2017-02-16 55.651 808,464 -5,720 0.51% 44,991,680
2017-02-17 2017-02-15 56.385 814,184 -9,151 0.51% 45,907,873
2017-02-16 2017-02-14 56.385 823,335 -7,245 0.52% 46,423,853
2017-02-15 2017-02-13 56.123 830,580 -3,432 0.52% 46,614,539
2017-02-14 2017-02-10 56.490 834,012 -11,058 0.53% 47,113,367
2017-02-13 2017-02-09 56.542 845,070 -2,288 0.53% 47,782,359
2017-02-10 2017-02-08 55.913 847,358 -762 0.53% 47,378,388
2017-02-09 2017-02-07 56.647 848,120 -763 0.53% 48,043,784
2017-02-08 2017-02-06 55.598 848,883 +381 0.54% 47,196,506
2017-02-06 2017-02-02 55.703 848,502 -381 0.54% 47,264,333
2017-02-02 2017-01-27 56.123 848,883 +1,144 0.54% 47,641,756
2017-02-01 2017-01-25 55.756 847,739 +381 0.53% 47,266,296
2017-01-26 2017-01-24 55.493 847,358 +382 0.53% 47,022,828
2017-01-25 2017-01-23 55.756 846,976 -5,720 0.53% 47,223,755
2017-01-24 2017-01-20 55.546 852,696 -5,720 0.54% 47,363,777
2017-01-23 2017-01-19 55.284 858,416 -7,626 0.54% 47,456,375
2017-01-20 2017-01-18 55.336 866,042 -1,906 0.55% 47,923,393
2017-01-19 2017-01-17 55.336 867,948 -13,346 0.55% 48,028,864
2017-01-17 2017-01-13 54.969 881,294 -20,590 0.56% 48,443,804
2017-01-16 2017-01-12 54.969 901,884 -6,864 0.57% 49,575,615
2017-01-13 2017-01-11 54.916 908,748 +763 0.57% 49,905,257
2017-01-12 2017-01-10 54.497 907,985 +381 0.57% 49,482,356
2017-01-11 2017-01-09 54.549 907,604 -2,669 0.57% 49,509,197
2017-01-10 2017-01-06 54.812 910,273 +381 0.57% 49,893,514
2017-01-09 2017-01-05 54.602 909,892 -1,906 0.57% 49,681,731
2017-01-06 2017-01-04 54.602 911,798 -382 0.58% 49,785,802
2017-01-05 2017-01-03 54.969 912,180 -381 0.58% 50,141,575
2017-01-04 2016-12-30 54.340 912,561 +2,669 0.58% 49,588,138
2017-01-03 2016-12-29 53.553 909,892 -2,669 0.57% 48,727,231
2016-12-30 2016-12-28 53.920 912,561 +381 0.58% 49,205,218
2016-12-29 2016-12-23 53.867 912,180 -381 0.58% 49,136,830
2016-12-28 2016-12-22 54.287 912,561 +381 0.58% 49,540,273
2016-12-23 2016-12-21 54.130 912,180 +1,526 0.58% 49,376,055
2016-12-22 2016-12-20 53.867 910,654 -382 0.57% 49,054,628
2016-12-20 2016-12-16 54.130 911,036 +1,525 0.57% 49,314,131
2016-12-19 2016-12-15 54.707 909,511 -381 0.57% 49,756,338
2016-12-16 2016-12-14 54.654 909,892 -4,194 0.57% 49,729,456
2016-12-13 2016-12-09 53.658 914,086 -1,907 0.58% 49,047,721
2016-12-12 2016-12-08 54.077 915,993 -4,194 0.58% 49,534,407
2016-12-09 2016-12-07 53.867 920,187 -4,957 0.58% 49,568,147
2016-12-08 2016-12-06 54.235 925,144 -1,907 0.58% 50,174,843
2016-12-07 2016-12-05 53.867 927,051 -3,431 0.58% 49,937,893
2016-12-06 2016-12-02 54.812 930,482 -2,288 0.59% 51,001,202
2016-12-05 2016-12-01 54.235 932,770 -4,957 0.59% 50,588,436
2016-12-02 2016-11-30 54.444 937,727 -1,525 0.59% 51,054,017
2016-12-01 2016-11-29 54.549 939,252 +640,975 0.59% 51,235,575
2016-11-30 2016-11-28 55.126 298,277 -4,194 0.19% 16,442,908
2016-11-29 2016-11-25 55.389 302,471 -381 0.19% 16,753,433
2016-11-28 2016-11-24 54.864 302,852 -763 0.19% 16,615,686
2016-11-25 2016-11-23 53.920 303,615 -763 0.19% 16,370,897
2016-11-24 2016-11-22 53.867 304,378 -4,194 0.19% 16,396,073
2016-11-23 2016-11-21 54.025 308,572 -381 0.19% 16,670,548
2016-11-22 2016-11-18 53.658 308,953 +381 0.19% 16,577,697
2016-11-21 2016-11-17 53.028 308,572 -381 0.19% 16,363,033
2016-11-18 2016-11-16 54.025 308,953 -382 0.19% 16,691,132
2016-11-17 2016-11-15 54.235 309,335 +382 0.20% 16,776,669
2016-11-16 2016-11-14 54.602 308,953 -1,907 0.19% 16,869,387
2016-11-15 2016-11-11 54.549 310,860 +1,907 0.20% 16,957,207
2016-11-14 2016-11-10 55.703 308,953 +762 0.19% 17,209,691
2016-11-11 2016-11-09 55.493 308,191 +763 0.19% 17,102,585
2016-11-10 2016-11-08 57.329 307,428 +1,525 0.19% 17,624,619
2016-11-09 2016-11-07 57.277 305,903 -381 0.19% 17,521,146
2016-11-08 2016-11-04 57.801 306,284 +1,144 0.19% 17,703,619
2016-11-07 2016-11-03 57.644 305,140 +1,144 0.19% 17,589,479
2016-11-04 2016-11-02 57.644 303,996 +762 0.19% 17,523,534
2016-11-02 2016-10-31 58.011 303,234 -381 0.19% 17,590,945
2016-11-01 2016-10-28 57.487 303,615 +1,906 0.19% 17,453,797
2016-10-28 2016-10-26 57.434 301,709 +4,576 0.19% 17,328,403
2016-10-27 2016-10-25 57.854 297,133 +1,144 0.19% 17,190,264
2016-10-26 2016-10-24 57.539 295,989 +381 0.19% 17,030,929
2016-10-25 2016-10-20 58.064 295,608 +1,144 0.19% 17,164,057
2016-10-24 2016-10-19 57.749 294,464 -1,525 0.19% 17,004,962
2016-10-18 2016-10-14 57.172 295,989 +4,194 0.19% 16,922,254
2016-10-17 2016-10-13 56.647 291,795 -381 0.18% 16,529,425
2016-10-14 2016-10-12 58.011 292,176 +3,051 0.18% 16,949,458
2016-10-13 2016-10-11 58.483 289,125 -3,432 0.18% 16,908,951
2016-10-12 2016-10-07 58.588 292,557 +381 0.18% 17,140,355
2016-10-11 2016-10-06 58.641 292,176 +3,051 0.18% 17,133,358
2016-09-30 2016-09-28 58.745 289,125 -4,195 0.18% 16,984,776
2016-09-28 2016-09-26 58.431 293,320 -381 0.18% 17,138,903
2016-09-27 2016-09-23 58.955 293,701 +2,288 0.19% 17,315,215
2016-09-26 2016-09-22 58.955 291,413 +4,194 0.18% 17,180,325
2016-09-22 2016-09-20 59.113 287,219 +7,245 0.18% 16,978,262
2016-09-21 2016-09-19 58.745 279,974 -763 0.18% 16,447,196
2016-09-20 2016-09-15 59.113 280,737 +4,195 0.18% 16,595,094
2016-09-14 2016-09-12 58.168 276,542 -1,144 0.17% 16,086,027
2016-09-13 2016-09-09 58.955 277,686 -382 0.18% 16,371,046
2016-09-09 2016-09-07 57.959 278,068 -381 0.18% 16,116,452
2016-09-07 2016-09-05 58.641 278,449 -1,144 0.18% 16,328,399
2016-09-06 2016-09-02 58.326 279,593 +1,144 0.18% 16,307,494
2016-09-05 2016-09-01 58.745 278,449 +5,338 0.18% 16,357,609
2016-09-02 2016-08-31 60.109 273,111 +2,288 0.17% 16,416,477
2016-09-01 2016-08-30 67.957 270,823 +1,144 0.17% 18,404,404
2016-08-31 2016-08-29 67.461 269,679 +15,213 0.17% 18,192,890
2016-08-30 2016-08-26 67.351 254,466 +1,452 0.17% 17,138,551
2016-08-29 2016-08-25 67.186 253,014 +1,088 0.17% 16,998,923
2016-08-26 2016-08-24 67.461 251,926 +2,903 0.17% 16,995,250
2016-08-25 2016-08-23 67.186 249,023 +1,815 0.17% 16,730,784
2016-08-24 2016-08-22 67.296 247,208 +235 0.16% 16,636,092
2016-08-19 2016-08-17 69.445 246,973 -1,451 0.16% 17,151,147
2016-08-18 2016-08-16 69.445 248,424 +363 0.16% 17,251,912
2016-07-29 2016-07-27 56.328 248,061 -3,266 0.16% 13,972,770
2016-07-21 2016-07-19 54.674 251,327 +363 0.17% 13,741,178
2016-07-14 2016-07-12 54.013 250,964 -363 0.17% 13,555,347
2016-07-08 2016-07-06 53.958 251,327 +2,903 0.17% 13,561,102
2016-07-06 2016-07-04 54.950 248,424 +363 0.16% 13,650,918
2016-07-05 2016-06-30 54.674 248,061 +363 0.16% 13,562,611
2016-07-04 2016-06-29 54.123 247,698 +363 0.16% 13,406,244
2016-06-27 2016-06-23 54.840 247,335 -1,815 0.16% 13,563,813
2016-06-24 2016-06-22 54.013 249,150 -2,177 0.17% 13,457,367
2016-06-23 2016-06-21 53.572 251,327 -726 0.17% 13,464,138
2016-06-21 2016-06-17 52.249 252,053 +2,177 0.17% 13,169,623
2016-06-20 2016-06-16 54.840 249,876 +2,305 0.17% 13,703,161
2016-06-17 2016-06-15 55.115 247,571 +725 0.16% 13,644,980
2016-06-16 2016-06-14 55.446 246,846 +726 0.16% 13,686,652
2016-06-14 2016-06-10 56.052 246,120 +363 0.16% 13,795,613
2016-06-10 2016-06-07 56.659 245,757 -1,089 0.16% 13,924,261
2016-06-06 2016-06-02 56.548 246,846 -1,814 0.16% 13,958,752
2016-06-02 2016-05-31 56.107 248,660 -726 0.16% 13,951,691
2016-06-01 2016-05-30 55.391 249,386 +1,452 0.17% 13,813,740
2016-05-31 2016-05-27 55.115 247,934 -363 0.16% 13,664,987
2016-05-23 2016-05-19 55.171 248,297 -1,452 0.16% 13,698,679
2016-05-18 2016-05-16 55.667 249,749 -1,814 0.17% 13,902,672
2016-05-10 2016-05-06 54.895 251,563 +4,717 0.17% 13,809,541
2016-05-06 2016-05-04 55.060 246,846 -362 0.16% 13,591,416
2016-04-20 2016-04-18 55.446 247,208 -1,742 0.16% 13,706,723
2016-04-08 2016-04-06 55.391 248,950 -363 0.16% 13,789,589
2016-04-06 2016-04-01 56.769 249,313 -726 0.17% 14,153,221
2016-04-01 2016-03-30 57.430 250,039 -726 0.17% 14,359,807
2016-03-30 2016-03-24 60.755 250,765 +5,080 0.17% 15,235,335
2016-03-17 2016-03-15 60.024 245,685 +711 0.17% 14,747,024
2016-03-11 2016-03-09 58.561 244,974 -711 0.17% 14,346,041
2016-03-10 2016-03-08 59.574 245,685 -355 0.17% 14,636,456
2016-03-09 2016-03-07 61.262 246,040 +1,777 0.17% 15,072,835
2016-03-08 2016-03-04 63.006 244,263 -1,422 0.17% 15,389,944
2016-03-07 2016-03-03 60.643 245,685 +356 0.17% 14,899,055
2016-02-29 2016-02-25 56.255 245,329 +711 0.17% 13,800,989
2016-01-25 2016-01-21 54.680 244,618 +245 0.17% 13,375,684
2016-01-14 2016-01-12 56.368 244,373 +356 0.17% 13,774,704
2016-01-13 2016-01-11 56.818 244,017 +711 0.17% 13,864,455
2016-01-11 2016-01-07 58.280 243,306 +465 0.16% 14,179,924
2016-01-08 2016-01-06 60.193 242,841 +712 0.16% 14,617,299
2016-01-06 2016-01-04 60.755 242,129 +355 0.16% 14,710,651
2016-01-05 2015-12-31 60.980 241,774 +356 0.16% 14,743,487
2016-01-04 2015-12-29 61.656 241,418 +355 0.16% 14,884,750
2015-12-30 2015-12-28 62.387 241,063 +1,422 0.16% 15,039,155
2015-12-29 2015-12-24 61.543 239,641 +356 0.16% 14,748,226
2015-12-28 2015-12-22 61.881 239,285 +355 0.16% 14,807,082
2015-12-16 2015-12-14 63.849 238,930 +1,067 0.16% 15,255,550
2015-12-15 2015-12-11 64.806 237,863 +1,066 0.16% 15,414,900
2015-11-30 2015-11-26 69.081 236,797 +356 0.16% 16,358,214
2015-11-24 2015-11-20 68.237 236,441 -711 0.16% 16,134,107
2015-11-05 2015-11-03 69.756 237,152 +1,066 0.16% 16,542,830
2015-10-26 2015-10-22 70.319 236,086 -711 0.16% 16,601,280
2015-10-20 2015-10-16 70.769 236,797 -355 0.16% 16,757,845
2015-10-09 2015-10-07 68.181 237,152 -356 0.16% 16,169,282
2015-10-06 2015-10-02 66.718 237,508 +356 0.16% 15,846,168
2015-09-30 2015-09-25 67.562 237,152 -356 0.16% 16,022,531
2015-09-29 2015-09-24 68.575 237,508 -711 0.16% 16,287,082
2015-09-25 2015-09-23 68.575 238,219 -1,066 0.16% 16,335,839
2015-09-24 2015-09-22 68.744 239,285 +355 0.16% 16,449,322
2015-09-23 2015-09-21 67.787 238,930 -1,066 0.16% 16,196,421
2015-09-22 2015-09-18 68.181 239,996 +355 0.16% 16,363,189
2015-09-21 2015-09-17 68.406 239,641 +1,422 0.16% 16,392,909
2015-09-18 2015-09-16 71.163 238,219 +356 0.16% 16,952,285
2015-09-15 2015-09-11 73.188 237,863 +355 0.16% 17,408,667
2015-09-14 2015-09-10 74.032 237,508 +711 0.16% 17,583,101
2015-09-11 2015-09-09 75.382 236,797 +711 0.16% 17,850,169
2015-09-10 2015-09-08 74.200 236,086 +356 0.16% 17,517,671
2015-09-07 2015-09-02 78.082 235,730 -1,067 0.16% 18,406,264
2015-09-04 2015-09-01 77.013 236,797 +356 0.16% 18,236,478
2015-09-02 2015-08-31 77.975 236,441 +355 0.16% 18,436,585
2015-09-01 2015-08-28 77.181 236,086 +2,415 0.16% 18,221,331
2015-08-24 2015-08-20 78.997 233,671 -1,058 0.16% 18,459,291
2015-08-21 2015-08-19 80.643 234,729 -1,057 0.16% 18,929,179
2015-08-18 2015-08-14 83.026 235,786 +353 0.16% 19,576,421
2015-08-14 2015-08-12 82.856 235,433 -705 0.16% 19,507,030
2015-08-13 2015-08-11 85.410 236,138 +352 0.16% 20,168,488
2015-08-12 2015-08-10 84.388 235,786 -705 0.16% 19,897,566
2015-08-03 2015-07-30 84.445 236,491 +705 0.16% 19,970,480
2015-07-30 2015-07-28 85.012 235,786 -352 0.16% 20,044,757
2015-07-29 2015-07-27 85.353 236,138 -1,410 0.16% 20,155,087
2015-07-28 2015-07-24 86.488 237,548 -705 0.16% 20,545,055
2015-07-24 2015-07-22 88.474 238,253 -352 0.16% 21,079,264
2015-07-23 2015-07-21 88.872 238,605 +352 0.16% 21,205,194
2015-07-22 2015-07-20 88.985 238,253 -705 0.16% 21,200,954
2015-07-21 2015-07-17 89.269 238,958 +705 0.16% 21,331,493
2015-07-20 2015-07-16 89.326 238,253 -352 0.16% 21,282,080
2015-07-17 2015-07-15 90.007 238,605 +705 0.16% 21,476,014
2015-07-16 2015-07-14 89.326 237,900 +3,171 0.16% 21,250,548
2015-07-15 2015-07-13 87.510 234,729 +2,820 0.16% 20,541,024
2015-07-13 2015-07-09 86.318 231,909 -1,057 0.16% 20,017,866
2015-07-10 2015-07-08 86.204 232,966 -353 0.16% 20,082,662
2015-07-09 2015-07-07 86.829 233,319 -352 0.16% 20,258,743
2015-07-08 2015-07-06 86.148 233,671 -705 0.16% 20,130,175
2015-07-07 2015-07-03 89.099 234,376 -353 0.16% 20,882,561
2015-07-06 2015-07-02 89.609 234,729 -1,409 0.16% 21,033,902
2015-07-03 2015-06-30 89.269 236,138 -3,524 0.16% 21,079,755
2015-07-02 2015-06-29 89.780 239,662 +1,762 0.16% 21,516,747
2015-06-30 2015-06-26 90.347 237,900 +3,171 0.16% 21,493,565
2015-06-29 2015-06-25 89.553 234,729 +705 0.16% 21,020,581
2015-06-26 2015-06-24 89.950 234,024 +1,762 0.16% 21,050,413
2015-06-25 2015-06-23 89.155 232,262 +705 0.16% 20,707,387
2015-06-24 2015-06-22 89.439 231,557 +353 0.16% 20,710,238
2015-06-23 2015-06-19 89.836 231,204 -8,458 0.16% 20,770,513
2015-06-22 2015-06-18 87.793 239,662 +352 0.16% 21,040,713
2015-06-19 2015-06-17 87.623 239,310 -352 0.16% 20,969,067
2015-06-18 2015-06-16 87.793 239,662 +352 0.16% 21,040,713
2015-06-17 2015-06-15 87.850 239,310 +1,057 0.16% 21,023,391
2015-06-16 2015-06-12 88.077 238,253 +353 0.16% 20,984,617
2015-06-15 2015-06-11 89.155 237,900 -353 0.16% 21,210,045
2015-06-12 2015-06-10 89.212 238,253 -352 0.16% 21,255,038
2015-06-09 2015-06-05 92.844 238,605 +352 0.16% 22,153,064
2015-06-05 2015-06-03 94.774 238,253 -1,762 0.16% 22,580,097
2015-06-04 2015-06-02 94.774 240,015 -705 0.16% 22,747,088
2015-06-03 2015-06-01 94.944 240,720 -1,057 0.16% 22,854,887
2015-06-02 2015-05-29 95.568 241,777 -352 0.16% 23,106,174
2015-06-01 2015-05-28 96.306 242,129 -353 0.17% 23,318,446
2015-05-28 2015-05-26 96.703 242,482 -705 0.17% 23,448,769
2015-05-26 2015-05-21 96.192 243,187 -1,057 0.17% 23,392,736
2015-05-22 2015-05-20 95.795 244,244 +1,057 0.17% 23,397,384
2015-05-21 2015-05-19 95.341 243,187 -1,057 0.17% 23,185,721
2015-05-20 2015-05-18 95.228 244,244 -2,467 0.17% 23,258,774
2015-05-18 2015-05-14 95.341 246,711 +1,057 0.17% 23,521,703
2015-05-15 2015-05-13 94.944 245,654 -352 0.17% 23,323,340
2015-05-14 2015-05-12 94.320 246,006 +2,467 0.17% 23,203,189
2015-05-13 2015-05-11 94.774 243,539 -1,762 0.17% 23,081,071
2015-05-12 2015-05-08 94.944 245,301 -3,524 0.17% 23,289,825
2015-05-11 2015-05-07 95.001 248,825 -353 0.17% 23,638,528
2015-05-04 2015-04-29 96.022 249,178 +705 0.17% 23,926,601
2015-04-30 2015-04-28 96.703 248,473 +1,057 0.17% 24,028,118
2015-04-28 2015-04-24 97.100 247,416 +353 0.17% 24,024,190
2015-04-27 2015-04-23 97.327 247,063 +1,057 0.17% 24,045,997
2015-04-23 2015-04-21 99.087 246,006 -1,410 0.17% 24,375,913
2015-04-22 2015-04-20 99.881 247,416 +705 0.17% 24,712,200
2015-04-21 2015-04-17 100.335 246,711 +2,467 0.17% 24,753,792
2015-04-17 2015-04-15 100.108 244,244 +353 0.17% 24,450,821
2015-04-16 2015-04-14 99.881 243,891 +352 0.17% 24,360,119
2015-04-15 2015-04-13 101.016 243,539 +581 0.17% 24,601,381
2015-03-31 2015-03-27 98.150 242,958 +3,799 0.17% 23,846,440
2015-03-27 2015-03-25 98.381 239,159 +346 0.17% 23,528,798
2015-02-12 2015-02-10 96.996 238,813 -346 0.17% 23,163,846
2015-02-10 2015-02-06 97.573 239,159 -347 0.17% 23,335,487
2015-02-06 2015-02-04 97.689 239,506 +2,945 0.17% 23,397,001
2015-01-28 2015-01-26 98.150 236,561 +346 0.16% 23,218,572
2015-01-27 2015-01-23 98.266 236,215 +225 0.16% 23,211,888
2014-12-29 2014-12-22 99.767 235,990 -693 0.16% 23,544,028
2014-12-23 2014-12-19 99.247 236,683 +693 0.16% 23,490,182
2014-12-11 2014-12-09 100.980 235,990 -234 0.16% 23,830,154
2014-12-10 2014-12-08 99.883 236,224 +234 0.16% 23,594,651
2014-12-09 2014-12-05 99.940 235,990 -225 0.16% 23,584,903
2014-11-25 2014-11-21 99.132 236,215 -346 0.16% 23,416,458
2014-11-24 2014-11-20 98.381 236,561 -347 0.16% 23,273,204
2014-11-20 2014-11-18 98.728 236,908 -346 0.16% 23,389,410
2014-11-07 2014-11-05 99.305 237,254 -347 0.16% 23,560,550
2014-11-03 2014-10-30 97.977 237,601 -346 0.16% 23,279,494
2014-10-30 2014-10-28 98.728 237,947 -693 0.17% 23,491,988
2014-10-29 2014-10-27 98.843 238,640 -693 0.17% 23,587,963
2014-10-28 2014-10-24 99.074 239,333 -346 0.17% 23,711,733
2014-10-27 2014-10-23 99.190 239,679 +693 0.17% 23,773,689
2014-10-17 2014-10-15 99.363 238,986 -347 0.17% 23,746,344
2014-10-15 2014-10-13 100.518 239,333 -346 0.17% 24,057,184
2014-10-14 2014-10-10 101.037 239,679 -693 0.17% 24,216,505
2014-10-10 2014-10-08 100.460 240,372 +347 0.17% 24,147,744
2014-10-09 2014-10-07 101.153 240,025 +692 0.17% 24,279,180
2014-10-06 2014-09-30 99.305 239,333 -346 0.17% 23,767,005
2014-10-03 2014-09-29 101.037 239,679 -693 0.17% 24,216,505
2014-09-30 2014-09-26 102.423 240,372 -693 0.17% 24,619,596
2014-09-29 2014-09-25 102.885 241,065 -346 0.17% 24,801,919
2014-09-25 2014-09-23 102.134 241,411 -346 0.17% 24,656,323
2014-09-23 2014-09-19 102.596 241,757 -693 0.17% 24,803,326
2014-09-19 2014-09-17 102.712 242,450 -347 0.17% 24,902,421
2014-09-17 2014-09-15 102.192 242,797 +347 0.17% 24,811,900
2014-09-16 2014-09-12 102.538 242,450 -347 0.17% 24,860,427
2014-09-15 2014-09-11 102.827 242,797 -346 0.17% 24,966,098
2014-09-12 2014-09-10 102.481 243,143 -346 0.17% 24,917,448
2014-09-08 2014-09-04 102.769 243,489 -1,386 0.17% 25,023,196
2014-09-04 2014-09-02 102.885 244,875 -693 0.17% 25,193,910
2014-09-02 2014-08-29 102.538 245,568 -1,039 0.17% 25,180,141
2014-08-27 2014-08-25 104.796 246,607 +4,532 0.17% 25,843,514
2014-08-25 2014-08-21 104.680 242,075 +688 0.17% 25,340,421
2014-08-22 2014-08-20 104.098 241,387 +234,285 0.17% 25,128,021
2014-08-20 2014-08-18 103.750 7,102 +344 0.00% 736,829
2014-08-18 2014-08-14 103.459 6,758 +1,720 0.00% 699,174
2014-08-15 2014-08-13 103.517 5,038 +688 0.00% 521,518
2014-08-14 2014-08-12 103.401 4,350 +344 0.00% 449,793
2014-08-13 2014-08-11 105.029 4,006 +1,719 0.00% 420,746
2014-08-11 2014-08-07 104.855 2,287 +344 0.00% 239,802
2014-08-08 2014-08-06 105.087 1,943 +344 0.00% 204,184
2014-08-05 2014-08-01 104.331 1,599 +1,032 0.00% 166,825
2014-08-04 2014-07-31 104.098 567 +343 0.00% 59,024
2014-08-01 2014-07-30 103.982 224 +224 0.00% 23,292
2014-06-11 2014-06-09 104.680 0 -5,958
2014-06-04 2014-05-30 106.948 5,958 -688 0.00% 637,197
2014-05-13 2014-05-09 102.819 6,646 -688 0.00% 683,335
2014-05-12 2014-05-08 102.528 7,334 +7,222 0.01% 751,942
2014-05-09 2014-05-07 103.517 112 -2,063 0.00% 11,594
2014-05-08 2014-05-05 103.808 2,175 -1,376 0.00% 225,782
2014-05-02 2014-04-29 104.971 3,551 -344 0.00% 372,751
2014-04-23 2014-04-17 107.937 3,895 -344 0.00% 420,414
2014-04-22 2014-04-16 107.239 4,239 -344 0.00% 454,586
2014-04-17 2014-04-15 105.145 4,583 -343 0.00% 481,881
2014-04-16 2014-04-14 104.913 4,926 +343 0.00% 516,800
2014-04-15 2014-04-11 104.680 4,583 +344 0.00% 479,749
2014-04-04 2014-04-02 103.691 4,239 +344 0.00% 439,548
2014-03-28 2014-03-26 104.389 3,895 +688 0.00% 406,596
2014-03-27 2014-03-25 107.377 3,207 +688 0.00% 344,358
2014-03-26 2014-03-24 107.436 2,519 +714 0.00% 270,632
2014-03-24 2014-03-20 107.377 1,805 +339 0.00% 193,816
2014-03-14 2014-03-12 110.976 1,466 -678 0.00% 162,691
2014-03-13 2014-03-11 112.038 2,144 -339 0.00% 240,209
2014-03-11 2014-03-07 113.690 2,483 -339 0.00% 282,292
2014-03-05 2014-03-03 113.395 2,822 -339 0.00% 320,001
2014-03-03 2014-02-27 114.398 3,161 -339 0.00% 361,612
2014-02-27 2014-02-25 113.867 3,500 +339 0.00% 398,534
2014-02-25 2014-02-21 114.457 3,161 +339 0.00% 361,798
2014-02-24 2014-02-20 114.634 2,822 +339 0.00% 323,497
2014-02-21 2014-02-19 115.165 2,483 +339 0.00% 285,954
2014-02-20 2014-02-18 116.109 2,144 +339 0.00% 248,937
2014-02-17 2014-02-13 117.761 1,805 +339 0.00% 212,558
2014-02-13 2014-02-11 117.230 1,466 +678 0.00% 171,859
2014-02-10 2014-02-06 117.879 788 -339 0.00% 92,889
2014-02-07 2014-02-05 117.820 1,127 -339 0.00% 132,783
2014-02-05 2014-01-30 118.587 1,466 +339 0.00% 173,848
2014-01-29 2014-01-27 118.469 1,127 +339 0.00% 133,514
2014-01-10 2014-01-08 122.245 788 -678 0.00% 96,329
2014-01-09 2014-01-07 122.481 1,466 -678 0.00% 179,557
2014-01-02 2013-12-27 121.537 2,144 -678 0.00% 260,575
2013-12-30 2013-12-24 121.537 2,822 -672 0.00% 342,977
2013-12-23 2013-12-19 121.301 3,494 +339 0.00% 423,825
2013-12-20 2013-12-18 121.655 3,155 -678 0.00% 383,821
2013-12-18 2013-12-16 121.183 3,833 -1,017 0.00% 464,493
2013-12-16 2013-12-12 121.537 4,850 -339 0.00% 589,453
2013-12-13 2013-12-11 121.655 5,189 -1,017 0.00% 631,266
2013-12-12 2013-12-10 122.363 6,206 +339 0.00% 759,383
2013-12-11 2013-12-09 122.481 5,867 +339 0.00% 718,594
2013-12-10 2013-12-06 121.891 5,528 -678 0.00% 673,812
2013-12-06 2013-12-04 122.009 6,206 -1,017 0.00% 757,186
2013-12-05 2013-12-03 123.189 7,223 -339 0.01% 889,792
2013-12-04 2013-12-02 123.897 7,562 -339 0.01% 936,907
2013-12-02 2013-11-28 123.779 7,901 +339 0.01% 977,975
2013-11-29 2013-11-27 124.015 7,562 -339 0.01% 937,799
2013-11-28 2013-11-26 124.959 7,901 +678 0.01% 987,298
2013-11-27 2013-11-25 125.903 7,223 -339 0.01% 909,395
2013-11-25 2013-11-21 123.897 7,562 -339 0.01% 936,907
2013-11-22 2013-11-20 123.425 7,901 -678 0.01% 975,178
2013-11-15 2013-11-13 121.537 8,579 -339 0.01% 1,042,664
2013-11-11 2013-11-07 123.307 8,918 +339 0.01% 1,099,649
2013-11-08 2013-11-06 121.655 8,579 +678 0.01% 1,043,676
2013-11-06 2013-11-04 123.779 7,901 +1,695 0.01% 977,975
2013-11-04 2013-10-31 122.717 6,206 +339 0.00% 761,580
2013-11-01 2013-10-30 120.475 5,867 +339 0.00% 706,825
2013-10-31 2013-10-29 120.475 5,528 +339 0.00% 665,984
2013-10-30 2013-10-28 121.065 5,189 +1,356 0.00% 628,205
2013-10-29 2013-10-25 120.239 3,833 +1,695 0.00% 460,875
2013-10-28 2013-10-24 120.121 2,138 -2,034 0.00% 256,818
2013-10-25 2013-10-23 121.065 4,172 +339 0.00% 505,082
2013-10-24 2013-10-22 120.947 3,833 +1,017 0.00% 463,589
2013-10-23 2013-10-21 121.183 2,816 -339 0.00% 341,251
2013-10-21 2013-10-17 121.183 3,155 +339 0.00% 382,332
2013-10-18 2013-10-16 121.183 2,816 +678 0.00% 341,251
2013-10-16 2013-10-11 120.947 2,138 +1,695 0.00% 258,584
2013-10-08 2013-10-04 120.357 443 +339 0.00% 53,318
2013-10-07 2013-10-03 120.475 104 +104 0.00% 12,529
2013-09-26 2013-09-24 122.245 0 -678
2013-09-17 2013-09-13 121.773 678 -339 0.00% 82,562
2013-09-12 2013-09-10 123.071 1,017 +339 0.00% 125,163
2013-09-04 2013-09-02 124.487 678 +678 0.00% 84,402
2013-08-29 2013-08-27 125.674 0 -678
2013-08-28 2013-08-26 125.436 678 +5 0.00% 85,046
2013-08-26 2013-08-22 124.009 673 -103 0.00% 83,458
2013-08-23 2013-08-21 124.723 776 -337 0.00% 96,785
2013-08-20 2013-08-16 124.960 1,113 -45,417 0.00% 139,081
2013-08-19 2013-08-15 125.079 46,530 +45,081 0.03% 5,819,942
2013-08-16 2013-08-13 126.744 1,449 -3,364 0.00% 183,652
2013-08-12 2013-08-08 127.695 4,813 -673 0.00% 614,596
2013-08-09 2013-08-07 128.171 5,486 -673 0.00% 703,144
2013-08-08 2013-08-06 129.360 6,159 -673 0.00% 796,726
2013-08-07 2013-08-05 129.954 6,832 -1,009 0.00% 887,846
2013-08-06 2013-08-02 129.003 7,841 +1,009 0.01% 1,011,512
2013-08-05 2013-08-01 129.003 6,832 +1,009 0.00% 881,348
2013-08-01 2013-07-30 129.360 5,823 +1,346 0.00% 753,261
2013-07-31 2013-07-29 129.597 4,477 +673 0.00% 580,208
2013-07-30 2013-07-26 128.765 3,804 -673 0.00% 489,823
2013-07-26 2013-07-24 129.479 4,477 -673 0.00% 579,675
2013-07-25 2013-07-23 127.814 5,150 +673 0.00% 658,242
2013-07-23 2013-07-19 128.408 4,477 +673 0.00% 574,885
2013-07-18 2013-07-16 129.360 3,804 +1,009 0.00% 492,084
2013-07-17 2013-07-15 128.527 2,795 +1,009 0.00% 359,234
2013-07-16 2013-07-12 129.597 1,786 +440 0.00% 231,461
2013-07-15 2013-07-11 128.408 1,346 -673 0.00% 172,838
2013-07-09 2013-07-05 126.031 2,019 +673 0.00% 254,456
2013-07-08 2013-07-04 124.842 1,346 -336 0.00% 168,037
2013-07-05 2013-07-03 124.247 1,682 +336 0.00% 208,984
2013-07-04 2013-07-02 124.485 1,346 +337 0.00% 167,557
2013-07-03 2013-06-28 123.890 1,009 +673 0.00% 125,005
2013-07-02 2013-06-27 123.653 336 +336 0.00% 41,547
2013-06-28 2013-06-26 123.653 0 -103
2013-06-25 2013-06-21 128.408 103 -45,373 0.00% 13,226
2013-06-20 2013-06-18 130.073 45,476 -337 0.03% 5,915,200
2013-06-19 2013-06-17 131.262 45,813 -1,009 0.03% 6,013,504
2013-06-14 2013-06-11 128.408 46,822 -1,178 0.03% 6,012,340
2013-06-11 2013-06-07 131.381 48,000 +337 0.03% 6,306,281
2013-06-06 2013-06-04 128.646 47,663 -673 0.03% 6,131,666
2013-06-04 2013-05-31 129.716 48,336 -337 0.03% 6,269,967
2013-05-30 2013-05-28 133.164 48,673 -1,009 0.03% 6,481,507
2013-05-29 2013-05-27 133.164 49,682 -673 0.04% 6,615,869
2013-05-27 2013-05-23 131.975 50,355 -1,009 0.04% 6,645,619
2013-05-24 2013-05-22 134.115 51,364 -1,009 0.04% 6,888,708
2013-05-23 2013-05-21 134.234 52,373 +51,305 0.04% 7,030,257
2013-05-22 2013-05-20 133.997 1,068 -337 0.00% 143,108
2013-05-21 2013-05-16 133.164 1,405 +337 0.00% 187,096
2013-05-20 2013-05-15 132.808 1,068 -2,692 0.00% 141,839
2013-05-16 2013-05-14 133.045 3,760 -336 0.00% 500,251
2013-05-15 2013-05-13 132.570 4,096 -336 0.00% 543,006
2013-05-13 2013-05-09 132.570 4,432 -337 0.00% 587,549
2013-05-10 2013-05-08 132.570 4,769 -1,346 0.00% 632,226
2013-05-09 2013-05-07 133.164 6,115 -672 0.00% 814,300
2013-05-06 2013-05-02 133.164 6,787 -673 0.00% 903,786
2013-05-02 2013-04-29 130.786 7,460 +2,018 0.01% 975,666
2013-04-30 2013-04-26 131.381 5,442 +1,682 0.00% 714,975
2013-04-29 2013-04-25 128.527 3,760 -1,345 0.00% 483,263
2013-04-26 2013-04-24 126.506 5,105 -1,682 0.00% 645,814
2013-04-24 2013-04-22 127.814 6,787 -337 0.00% 867,473
2013-04-19 2013-04-17 126.982 7,124 -336 0.01% 904,618
2013-04-18 2013-04-16 126.982 7,460 -337 0.01% 947,283
2013-04-17 2013-04-15 127.695 7,797 -1,345 0.01% 995,638
2013-04-15 2013-04-11 128.527 9,142 -1,010 0.01% 1,174,997
2013-04-10 2013-04-08 126.387 10,152 +5,047 0.01% 1,283,083
2013-04-09 2013-04-05 131.024 5,105 +395 0.00% 668,878
2013-03-28 2013-03-26 136.536 4,710 -7,628 0.00% 643,086
2013-03-27 2013-03-25 137.505 12,338 +218 0.01% 1,696,533
2013-03-20 2013-03-18 133.147 12,120 -330 0.01% 1,613,743
2013-03-19 2013-03-15 134.479 12,450 +10,409 0.01% 1,674,259
2013-03-15 2013-03-13 136.778 2,041 -3,965 0.00% 279,165
2013-03-14 2013-03-12 140.168 6,006 +991 0.00% 841,847
2013-03-12 2013-03-08 139.683 5,015 -330 0.00% 700,513
2013-03-11 2013-03-07 139.562 5,345 +2,313 0.00% 745,961
2013-02-26 2013-02-22 134.237 3,032 -2,644 0.00% 407,005
2013-02-25 2013-02-21 133.147 5,676 +1,322 0.00% 755,743
2013-02-21 2013-02-19 131.937 4,354 +331 0.00% 574,452
2013-02-20 2013-02-18 132.784 4,023 -1,322 0.00% 534,190
2013-02-19 2013-02-15 131.937 5,345 -1,653 0.00% 705,202
2013-02-18 2013-02-14 132.300 6,998 -1,321 0.01% 925,834
2013-02-14 2013-02-07 131.453 8,319 -992 0.01% 1,093,554
2013-02-08 2013-02-06 131.937 9,311 -1,322 0.01% 1,228,463
2013-02-06 2013-02-04 132.905 10,633 -12,227 0.01% 1,413,179
2013-02-04 2013-01-31 132.784 22,860 +12,227 0.02% 3,035,443
2013-01-23 2013-01-21 132.663 10,633 +331 0.01% 1,410,605
2013-01-22 2013-01-18 134.358 10,302 +330 0.01% 1,384,152
2013-01-21 2013-01-17 133.510 9,972 +992 0.01% 1,331,364
2013-01-18 2013-01-16 132.542 8,980 +991 0.01% 1,190,227
2013-01-17 2013-01-15 132.663 7,989 +661 0.01% 1,059,844
2013-01-15 2013-01-11 133.389 7,328 +661 0.01% 977,476
2013-01-10 2013-01-08 132.179 6,667 +661 0.00% 881,236
2013-01-09 2013-01-07 132.542 6,006 +1,652 0.00% 796,047
2013-01-03 2012-12-31 128.790 4,354 -330 0.00% 560,750
2012-12-19 2012-12-17 127.700 4,684 -1,653 0.00% 598,148
2012-12-17 2012-12-13 126.490 6,337 +331 0.00% 801,566
2012-12-12 2012-12-10 128.305 6,006 +991 0.00% 770,602
2012-12-07 2012-12-05 127.942 5,015 +992 0.00% 641,631
2012-12-05 2012-12-03 128.184 4,023 +1,652 0.00% 515,686
2012-11-30 2012-11-28 128.911 2,371 -331 0.00% 305,647
2012-11-27 2012-11-23 129.274 2,702 -330 0.00% 349,298
2012-11-23 2012-11-21 127.458 3,032 -330 0.00% 386,453
2012-11-21 2012-11-19 126.248 3,362 -661 0.00% 424,445
2012-11-16 2012-11-14 125.885 4,023 +330 0.00% 506,434
2012-11-15 2012-11-13 125.885 3,693 -2,974 0.00% 464,892
2012-11-13 2012-11-09 125.885 6,667 +330 0.00% 839,272
2012-11-12 2012-11-08 125.642 6,337 -2,643 0.00% 796,196
2012-11-09 2012-11-07 125.764 8,980 -1,653 0.01% 1,129,356
2012-11-01 2012-10-30 129.032 10,633 -661 0.01% 1,371,994
2012-10-05 2012-10-03 124.674 11,294 -991 0.01% 1,408,070
2012-10-04 2012-09-28 124.916 12,285 +950 0.01% 1,534,596
2012-09-28 2012-09-26 124.311 11,335 -1,652 0.01% 1,409,065
2012-09-19 2012-09-17 126.248 12,987 -331 0.01% 1,639,579
2012-09-18 2012-09-14 126.127 13,318 -330 0.01% 1,679,755
2012-09-12 2012-09-10 124.553 13,648 -331 0.01% 1,699,901
2012-09-06 2012-09-04 125.642 13,979 -330 0.01% 1,756,356
2012-09-03 2012-08-30 125.279 14,309 -991 0.01% 1,792,622
2012-08-31 2012-08-29 126.006 15,300 +991 0.01% 1,927,886
2012-08-29 2012-08-27 127.322 14,309 +121 0.01% 1,821,850
2012-08-28 2012-08-24 127.078 14,188 -656 0.01% 1,802,980
2012-08-22 2012-08-20 126.223 14,844 -655 0.01% 1,873,658
2012-08-21 2012-08-17 126.345 15,499 -655 0.01% 1,958,227
2012-08-16 2012-08-14 126.834 16,154 +1,638 0.01% 2,048,871
2012-08-13 2012-08-09 126.834 14,516 +328 0.01% 1,841,117
2012-08-10 2012-08-08 125.857 14,188 -328 0.01% 1,785,660
2012-08-09 2012-08-07 126.712 14,516 +328 0.01% 1,839,345
2012-08-08 2012-08-06 126.590 14,188 -328 0.01% 1,796,052
2012-08-03 2012-08-01 126.101 14,516 +655 0.01% 1,830,485
2012-08-02 2012-07-31 127.810 13,861 +328 0.01% 1,771,578
2012-07-24 2012-07-20 127.444 13,533 -655 0.01% 1,724,700
2012-07-19 2012-07-17 128.176 14,188 +327 0.01% 1,818,567
2012-07-16 2012-07-12 125.979 13,861 -327 0.01% 1,746,197
2012-07-10 2012-07-06 126.956 14,188 -3,932 0.01% 1,801,248
2012-07-06 2012-07-04 127.200 18,120 +1,310 0.01% 2,304,862
2012-07-04 2012-06-29 124.270 16,810 -327 0.01% 2,088,981
2012-07-03 2012-06-28 123.660 17,137 -328 0.01% 2,119,157
2012-06-26 2012-06-22 123.538 17,465 -328 0.01% 2,157,586
2012-06-21 2012-06-19 124.270 17,793 -655 0.01% 2,211,138
2012-06-20 2012-06-18 124.758 18,448 +655 0.01% 2,301,543
2012-06-19 2012-06-15 123.171 17,793 -655 0.01% 2,191,590
2012-06-15 2012-06-13 123.294 18,448 +983 0.01% 2,274,519
2012-06-12 2012-06-08 122.683 17,465 -328 0.01% 2,142,662
2012-06-11 2012-06-07 124.148 17,793 +1,639 0.01% 2,208,966
2012-06-08 2012-06-06 122.561 16,154 +4,915 0.01% 1,979,852
2012-06-06 2012-06-04 122.073 11,239 +8,730 0.01% 1,371,976
2012-06-04 2012-05-31 123.416 2,509 -1,966 0.00% 309,650
2012-06-01 2012-05-30 126.712 4,475 +2,621 0.00% 567,034
2012-05-30 2012-05-28 125.491 1,854 -983 0.00% 232,660
2012-05-29 2012-05-25 125.735 2,837 -3,604 0.00% 356,710
2012-05-28 2012-05-24 125.735 6,441 -2,294 0.00% 809,859
2012-05-25 2012-05-23 125.735 8,735 +7,537 0.01% 1,098,295
2012-05-24 2012-05-22 126.956 1,198 -1,967 0.00% 152,093
2012-05-23 2012-05-21 125.369 3,165 +656 0.00% 396,792
2012-05-22 2012-05-18 122.195 2,509 -328 0.00% 306,587
2012-05-21 2012-05-17 128.176 2,837 -1,966 0.00% 363,637
2012-05-18 2012-05-16 129.153 4,803 -1,638 0.00% 620,322
2012-05-16 2012-05-14 133.792 6,441 -983 0.00% 861,753
2012-05-14 2012-05-10 134.524 7,424 -4,915 0.01% 998,708
2012-05-11 2012-05-09 133.914 12,339 -1,311 0.01% 1,652,363
2012-05-09 2012-05-07 132.571 13,650 -1,311 0.01% 1,809,595
2012-05-04 2012-05-02 133.670 14,961 -327 0.01% 1,999,833
2012-05-02 2012-04-27 131.350 15,288 +327 0.01% 2,008,084
2012-04-30 2012-04-26 134.890 14,961 -655 0.01% 2,018,096
2012-04-27 2012-04-25 133.059 15,616 -1,638 0.01% 2,077,855
2012-04-19 2012-04-17 131.228 17,254 +1,310 0.01% 2,264,213
2012-04-18 2012-04-16 132.449 15,944 +328 0.01% 2,111,767
2012-03-28 2012-03-26 145.277 15,616 +723 0.01% 2,268,650
2012-03-26 2012-03-22 144.381 14,893 +312 0.01% 2,150,270
2012-03-23 2012-03-21 143.229 14,581 +625 0.01% 2,088,426
2012-03-22 2012-03-20 143.229 13,956 +625 0.01% 1,998,908
2012-03-21 2012-03-19 143.485 13,331 +313 0.01% 1,912,803
2012-03-20 2012-03-16 150.653 13,018 +312 0.01% 1,961,203
2012-03-19 2012-03-15 138.237 12,706 +8,750 0.01% 1,756,444
2012-03-16 2012-03-14 138.493 3,956 -312 0.00% 547,880
2012-03-15 2012-03-13 132.222 4,268 -313 0.00% 564,321
2012-03-09 2012-03-07 130.814 4,581 -625 0.00% 599,257
2012-03-08 2012-03-06 138.237 5,206 -312 0.00% 719,664
2012-03-02 2012-02-29 141.181 5,518 +937 0.00% 779,039
2012-03-01 2012-02-28 140.413 4,581 +313 0.00% 643,234
2012-02-29 2012-02-27 141.565 4,268 -1,875 0.00% 604,201
2012-02-27 2012-02-23 140.541 6,143 +312 0.00% 863,346
2012-02-24 2012-02-22 143.357 5,831 -625 0.00% 835,916
2012-02-21 2012-02-17 146.301 6,456 +625 0.00% 944,521
2012-02-17 2012-02-15 146.685 5,831 -312 0.00% 855,322
2012-02-16 2012-02-14 143.869 6,143 -625 0.00% 883,789
2012-02-13 2012-02-09 141.949 6,768 -625 0.01% 960,713
2012-02-09 2012-02-07 142.077 7,393 +312 0.01% 1,050,378
2012-02-07 2012-02-03 143.101 7,081 +625 0.01% 1,013,300
2012-02-03 2012-02-01 139.517 6,456 +2,500 0.00% 900,724
2012-02-02 2012-01-31 137.981 3,956 -312 0.00% 545,854
2012-02-01 2012-01-30 135.933 4,268 +937 0.00% 580,164
2012-01-26 2012-01-19 136.317 3,331 +1,876 0.00% 454,073
2012-01-09 2012-01-05 132.734 1,455 +312 0.00% 193,127
2012-01-06 2012-01-04 128.382 1,143 -312 0.00% 146,740
2012-01-05 2012-01-03 127.742 1,455 -313 0.00% 185,864
2011-12-29 2011-12-23 125.566 1,768 -313 0.00% 222,000
2011-12-22 2011-12-20 127.870 2,081 +313 0.00% 266,097
2011-12-19 2011-12-15 125.630 1,768 +313 0.00% 222,113
2011-11-30 2011-11-28 126.846 1,455 +312 0.00% 184,560
2011-11-24 2011-11-22 128.254 1,143 -312 0.00% 146,594
2011-11-17 2011-11-15 129.790 1,455 +312 0.00% 188,844
2011-11-14 2011-11-10 126.590 1,143 -312 0.00% 144,692
2011-11-03 2011-11-01 124.798 1,455 -255 0.00% 181,581
2011-11-02 2011-10-31 124.990 1,710 +312 0.00% 213,732
2011-10-28 2011-10-26 124.286 1,398 -3,125 0.00% 173,751
2011-10-25 2011-10-21 125.502 4,523 -312 0.00% 567,644
2011-10-24 2011-10-20 126.078 4,835 -1,250 0.00% 609,585
2011-10-07 2011-10-04 125.438 6,085 -313 0.00% 763,288
2011-10-06 2011-10-03 126.590 6,398 +255 0.00% 809,920
2011-10-04 2011-09-30 127.230 6,143 -313 0.00% 781,571
2011-10-03 2011-09-28 127.742 6,456 +3,125 0.00% 824,700
2011-09-27 2011-09-23 129.918 3,331 -312 0.00% 432,755
2011-09-26 2011-09-22 128.254 3,643 -313 0.00% 467,228
2011-09-09 2011-09-07 133.117 3,956 -421 0.00% 526,613
2011-09-08 2011-09-06 131.070 4,377 -204 0.00% 573,691
2011-09-07 2011-09-05 134.397 4,581 +625 0.00% 615,675
2011-09-06 2011-09-02 133.885 3,956 -1,562 0.00% 529,651
2011-09-05 2011-09-01 135.037 5,518 -938 0.00% 745,137
2011-08-31 2011-08-29 135.421 6,456 +43 0.00% 874,281
2011-08-30 2011-08-26 136.839 6,413 +2,484 0.00% 877,547
2011-08-29 2011-08-25 136.452 3,929 -2,484 0.00% 536,121
2011-08-24 2011-08-22 132.458 6,413 -310 0.00% 849,452
2011-08-23 2011-08-19 134.004 6,723 -311 0.01% 900,910
2011-08-18 2011-08-16 135.293 7,034 +311 0.01% 951,648
2011-08-15 2011-08-11 129.881 6,723 +853 0.01% 873,189
2011-08-11 2011-08-09 129.494 5,870 -310 0.00% 760,132
2011-08-10 2011-08-08 134.004 6,180 -621 0.00% 828,145
2011-08-09 2011-08-05 137.483 6,801 -310 0.01% 935,022
2011-07-29 2011-07-27 142.895 7,111 +2,454 0.01% 1,016,125
2011-07-25 2011-07-21 138.900 4,657 -2,173 0.00% 646,859
2011-07-22 2011-07-20 137.612 6,830 +2,173 0.01% 939,889
2011-07-20 2011-07-18 139.158 4,657 -310 0.00% 648,059
2011-07-19 2011-07-15 140.189 4,967 +310 0.00% 696,318
2011-07-11 2011-07-07 142.508 4,657 -931 0.00% 663,661
2011-07-08 2011-07-06 144.441 5,588 +931 0.00% 807,136
2011-07-07 2011-07-05 144.956 4,657 +621 0.00% 675,062
2011-07-06 2011-07-04 145.601 4,036 +621 0.00% 587,644
2011-07-05 2011-06-30 145.343 3,415 +621 0.00% 496,346
2011-07-04 2011-06-29 143.926 2,794 +931 0.00% 402,128
2011-06-30 2011-06-28 142.379 1,863 -1,241 0.00% 265,253
2011-06-29 2011-06-27 144.441 3,104 +1,241 0.00% 448,345
2011-06-28 2011-06-24 143.539 1,863 +621 0.00% 267,413
2011-06-23 2011-06-21 145.601 1,242 -931 0.00% 180,836
2011-06-22 2011-06-20 145.343 2,173 +931 0.00% 315,830
2011-06-20 2011-06-16 144.570 1,242 +311 0.00% 179,556
2011-06-17 2011-06-15 148.822 931 -592 0.00% 138,553
2011-06-15 2011-06-13 149.466 1,523 -311 0.00% 227,637
2011-06-03 2011-06-01 149.466 1,834 +903 0.00% 274,121
2011-05-31 2011-05-27 149.208 931 -1,242 0.00% 138,913
2011-05-30 2011-05-26 149.466 2,173 +1,242 0.00% 324,790
2011-05-25 2011-05-23 152.687 931 -1,753 0.00% 142,152
2011-05-20 2011-05-18 151.528 2,684 +932 0.00% 406,700
2011-05-19 2011-05-17 152.043 1,752 +821 0.00% 266,380
2011-05-06 2011-05-04 153.902 931 +12 0.00% 143,282
2011-04-19 2011-04-15 144.234 919 +919 0.00% 132,551
2011-04-18 2011-04-14 145.932 0 -306
2011-04-15 2011-04-13 143.711 306 -306 0.00% 43,976
2011-04-14 2011-04-12 143.711 612 -919 0.00% 87,951
2011-04-13 2011-04-11 144.887 1,531 -306 0.00% 221,822
2011-04-11 2011-04-07 144.756 1,837 +306 0.00% 265,917
2011-04-08 2011-04-06 143.189 1,531 +306 0.00% 219,222
2011-04-06 2011-04-01 142.405 1,225 +306 0.00% 174,446
2011-04-04 2011-03-31 141.098 919 -306 0.00% 129,669
2011-03-31 2011-03-29 144.364 1,225 +306 0.00% 176,846
2011-03-30 2011-03-28 145.018 919 -306 0.00% 133,271
2011-03-28 2011-03-24 145.671 1,225 +919 0.00% 178,447
2011-03-24 2011-03-22 142.274 306 +306 0.00% 43,536
2011-03-23 2011-03-21 141.359 0 -4,899
2011-03-22 2011-03-18 141.098 4,899 +4,593 0.00% 691,240
2011-03-21 2011-03-17 141.751 306 -613 0.00% 43,376
2011-03-17 2011-03-15 152.987 919 +919 0.00% 140,595
2011-03-15 2011-03-11 155.469 0 -1,837
2011-03-14 2011-03-10 154.163 1,837 +1,837 0.00% 283,197
2011-03-08 2011-03-04 156.645 0 -612
2011-03-07 2011-03-03 153.248 612 -307 0.00% 93,788
2011-03-04 2011-03-02 153.510 919 -612 0.00% 141,075
2011-03-03 2011-03-01 155.861 1,531 -1,531 0.00% 238,624
2011-03-02 2011-02-28 156.645 3,062 +3,062 0.00% 479,647
2011-02-25 2011-02-23 153.248 0 -1,225
2011-02-24 2011-02-22 154.685 1,225 -2,143 0.00% 189,490
2011-02-23 2011-02-21 156.776 3,368 -306 0.00% 528,021
2011-02-22 2011-02-18 158.735 3,674 +612 0.00% 583,194
2011-02-21 2011-02-17 157.168 3,062 +306 0.00% 481,248
2011-02-16 2011-02-14 158.082 2,756 -306 0.00% 435,675
2011-02-15 2011-02-11 157.298 3,062 -1,531 0.00% 481,648
2011-02-14 2011-02-10 156.776 4,593 -918 0.00% 720,071
2011-02-11 2011-02-09 158.082 5,511 -612 0.00% 871,191
2011-02-10 2011-02-08 159.389 6,123 -1,837 0.00% 975,937
2011-02-09 2011-02-07 159.389 7,960 -307 0.01% 1,268,734
2011-02-08 2011-02-02 161.218 8,267 +1,531 0.01% 1,332,787
2011-02-01 2011-01-28 160.695 6,736 -612 0.01% 1,082,443
2011-01-31 2011-01-27 163.047 7,348 -919 0.01% 1,198,068
2011-01-28 2011-01-26 161.871 8,267 -306 0.01% 1,338,188
2011-01-27 2011-01-25 164.223 8,573 -1,531 0.01% 1,407,881
2011-01-25 2011-01-21 165.529 10,104 -306 0.01% 1,672,506
2011-01-24 2011-01-20 165.268 10,410 -612 0.01% 1,720,438
2011-01-21 2011-01-19 165.790 11,022 +612 0.01% 1,827,342
2011-01-19 2011-01-17 166.182 10,410 -306 0.01% 1,729,958
2011-01-18 2011-01-14 166.444 10,716 -306 0.01% 1,783,610
2011-01-17 2011-01-13 166.836 11,022 +306 0.01% 1,838,862
2011-01-14 2011-01-12 166.705 10,716 -306 0.01% 1,786,410
2011-01-13 2011-01-11 166.182 11,022 -919 0.01% 1,831,662
2011-01-12 2011-01-10 167.619 11,941 +307 0.01% 2,001,544
2011-01-11 2011-01-07 166.313 11,634 +3,367 0.01% 1,934,885
2011-01-10 2011-01-06 165.137 8,267 +4,593 0.01% 1,365,189
2011-01-07 2011-01-05 167.489 3,674 -919 0.00% 615,354
2011-01-06 2011-01-04 168.142 4,593 +2,144 0.00% 772,276
2011-01-05 2011-01-03 168.142 2,449 +918 0.00% 411,780
2011-01-04 2010-12-31 169.710 1,531 +306 0.00% 259,826
2011-01-03 2010-12-29 168.403 1,225 +613 0.00% 206,294
2010-12-30 2010-12-28 166.836 612 -613 0.00% 102,103
2010-12-22 2010-12-20 166.182 1,225 -1,531 0.00% 203,573
2010-12-21 2010-12-17 166.182 2,756 +1,225 0.00% 457,998
2010-12-13 2010-12-09 167.489 1,531 -3,368 0.00% 256,425
2010-12-10 2010-12-08 174.413 4,899 -11,940 0.00% 854,450
2010-12-09 2010-12-07 165.137 16,839 +14,083 0.01% 2,780,745
2010-12-08 2010-12-06 164.092 2,756 +307 0.00% 452,238
2010-12-07 2010-12-03 163.308 2,449 +612 0.00% 399,942
2010-12-06 2010-12-02 165.660 1,837 -306 0.00% 304,317
2010-12-02 2010-11-30 162.263 2,143 +1,224 0.00% 347,729
2010-12-01 2010-11-29 162.394 919 +613 0.00% 149,240
2010-11-30 2010-11-26 163.047 306 +306 0.00% 49,892
2010-11-19 2010-11-17 167.619 0 -919
2010-11-18 2010-11-16 170.755 919 -4,133 0.00% 156,924
2010-11-17 2010-11-15 169.057 5,052 +5,052 0.00% 854,074
2010-11-15 2010-11-11 171.408 0 -92
2010-11-12 2010-11-10 172.453 92 -2,664 0.00% 15,866
2010-11-11 2010-11-09 170.494 2,756 -1,224 0.00% 469,881
2010-11-10 2010-11-08 168.142 3,980 +612 0.00% 669,205
2010-11-08 2010-11-04 169.840 3,368 +919 0.00% 572,023
2010-11-05 2010-11-03 169.710 2,449 +1,837 0.00% 415,619
2010-11-04 2010-11-02 169.710 612 +306 0.00% 103,862
2010-11-03 2010-11-01 168.795 306 +306 0.00% 51,651
2010-10-22 2010-10-20 177.418 0 -153
2010-10-21 2010-10-19 178.202 153 +153 0.00% 27,265
2010-10-13 2010-10-11 176.895 0 -2,756
2010-10-12 2010-10-08 175.720 2,756 +2,756 0.00% 484,283
2010-10-07 2010-10-05 186.824 0 -3,980
2010-10-06 2010-10-04 181.207 3,980 +3,980 0.00% 721,203
2010-09-22 2010-09-20 159.258 0 -919
2010-09-21 2010-09-17 157.429 919 +919 0.00% 144,677
2010-09-20 2010-09-16 152.987 0 -1,118
2010-09-17 2010-09-15 153.902 1,118 +1,118 0.00% 172,062
2010-08-11 2010-08-09 134.069 0 -7,381
2010-08-09 2010-08-05 133.807 7,381 -242 0.01% 987,628
2010-08-06 2010-08-04 135.119 7,623 +6,098 0.01% 1,030,009
2010-08-04 2010-08-02 136.430 1,525 +1,525 0.00% 208,056
2010-07-28 2010-07-26 137.349 0 -18,842
2010-07-27 2010-07-23 137.480 18,842 -774,024 0.01% 2,590,397
2010-07-26 2010-07-22 137.349 792,866 -272,945 0.63% 108,899,154
2010-07-23 2010-07-21 137.349 1,065,811 +7,423 0.84% 146,387,808
2010-07-22 2010-07-20 138.398 1,058,388 +14,912 0.83% 146,479,010
2010-07-21 2010-07-19 138.398 1,043,476 -77 0.82% 144,415,216
2010-07-19 2010-07-15 138.661 1,043,553 +764,992 0.82% 144,699,666
2010-07-16 2010-07-14 138.661 278,561 -71 0.22% 38,625,430
2010-07-15 2010-07-13 138.398 278,632 -9,512 0.22% 38,562,171
2010-07-14 2010-07-12 138.267 288,144 -28,053 0.23% 39,840,816
2010-07-13 2010-07-09 138.398 316,197 -14,941 0.25% 43,761,100
2010-07-12 2010-07-08 138.529 331,138 +35,066 0.26% 45,872,348
2010-07-09 2010-07-07 138.267 296,072 -82,714 0.23% 40,936,997
2010-07-08 2010-07-06 138.005 378,786 -66,453 0.30% 52,274,235
2010-07-07 2010-07-05 137.873 445,239 +1,666 0.35% 61,386,651
2010-07-06 2010-07-02 137.742 443,573 -2,134 0.35% 61,098,765
2010-07-05 2010-06-30 138.005 445,707 -252,293 0.35% 61,509,645
2010-07-02 2010-06-29 138.005 698,000 +305 0.55% 96,327,257
2010-06-30 2010-06-28 137.873 697,695 +12,807 0.55% 96,193,639
2010-06-29 2010-06-25 137.873 684,888 +305 0.54% 94,427,894
2010-06-28 2010-06-24 137.873 684,583 -4,879 0.54% 94,385,842
2010-06-25 2010-06-23 138.005 689,462 +5,184 0.54% 95,148,973
2010-06-24 2010-06-22 138.136 684,278 +2,744 0.54% 94,523,322
2010-06-23 2010-06-21 137.873 681,534 +344,769 0.54% 93,965,466
2010-06-22 2010-06-18 137.742 336,765 -9,757 0.27% 46,386,785
2010-06-21 2010-06-17 137.742 346,522 -112,820 0.27% 47,730,737
2010-06-18 2010-06-15 137.480 459,342 -100,927 0.36% 63,150,307
2010-06-15 2010-06-11 137.218 560,269 +38,688 0.44% 76,878,749
2010-06-14 2010-06-10 137.218 521,581 -504,943 0.41% 71,570,076
2010-06-11 2010-06-09 137.349 1,026,524 -389,146 0.81% 140,991,788
2010-06-10 2010-06-08 136.693 1,415,670 +1,359,625 1.12% 193,511,944
2010-06-08 2010-06-04 110.194 56,045 +23,112 0.04% 6,175,814
2010-06-07 2010-06-03 110.194 32,933 -19,515 0.03% 3,629,014
2010-06-04 2010-06-02 109.669 52,448 -48,177 0.04% 5,751,925
2010-06-03 2010-06-01 109.669 100,625 +28,662 0.08% 11,035,454
2010-06-02 2010-05-31 109.407 71,963 -40,249 0.06% 7,873,237
2010-06-01 2010-05-28 110.850 112,212 -84,776 0.09% 12,438,673
2010-05-31 2010-05-27 108.882 196,988 +12,370 0.16% 21,448,449
2010-05-28 2010-05-26 106.258 184,618 +142,991 0.15% 19,617,203
2010-05-27 2010-05-25 104.947 41,627 +14,636 0.03% 4,368,609
2010-05-26 2010-05-24 108.423 26,991 +10,977 0.02% 2,926,442
2010-05-25 2010-05-20 113.539 16,014 -2,135 0.01% 1,818,214
2010-05-24 2010-05-19 117.671 18,149 +3,049 0.01% 2,135,616
2010-05-20 2010-05-18 116.097 15,100 +4,832 0.01% 1,753,066
2010-05-19 2010-05-17 115.507 10,268 -7,318 0.01% 1,186,023
2010-05-18 2010-05-14 120.820 17,586 +4,269 0.01% 2,124,735
2010-05-17 2010-05-13 123.050 13,317 +10,227 0.01% 1,638,654
2010-05-14 2010-05-12 120.820 3,090 -3,964 0.00% 373,333
2010-05-13 2010-05-11 122.591 7,054 +2,439 0.01% 864,754
2010-05-12 2010-05-10 122.525 4,615 +550 0.00% 565,453
2010-05-11 2010-05-07 122.656 4,065 +610 0.00% 498,598
2010-05-10 2010-05-06 122.066 3,455 -5,794 0.00% 421,738
2010-05-06 2010-05-04 128.953 9,249 +2,439 0.01% 1,192,687
2010-05-05 2010-05-03 127.838 6,810 -7,927 0.01% 870,577
2010-05-04 2010-04-30 131.804 14,737 +3,964 0.01% 1,942,392
2010-05-03 2010-04-29 131.005 10,773 +2,265 0.01% 1,411,312
2010-04-30 2010-04-28 131.338 8,508 -2,102 0.01% 1,117,420
2010-04-29 2010-04-27 132.270 10,610 -1,201 0.01% 1,403,384
2010-04-28 2010-04-26 132.137 11,811 +901 0.01% 1,560,667
2010-04-27 2010-04-23 132.137 10,910 +4,804 0.01% 1,441,612
2010-04-20 2010-04-16 133.069 6,106 +601 0.00% 812,520
2010-04-19 2010-04-15 132.869 5,505 +2,402 0.00% 731,446
2010-04-13 2010-04-09 134.002 3,103 -4,504 0.00% 415,807
2010-04-12 2010-04-08 135.467 7,607 -7,508 0.01% 1,030,496
2010-04-09 2010-04-07 134.534 15,115 -6,306 0.01% 2,033,488
2010-04-08 2010-04-01 132.536 21,421 +1,502 0.02% 2,839,062
2010-04-07 2010-03-31 130.605 19,919 +4,729 0.02% 2,601,520
2010-04-01 2010-03-30 131.671 15,190 +3,304 0.01% 2,000,076
2010-03-31 2010-03-29 130.871 11,886 -1,502 0.01% 1,555,537
2010-03-30 2010-03-26 131.604 13,388 +901 0.01% 1,761,914
2010-03-29 2010-03-25 133.136 12,487 -8,108 0.01% 1,662,466
2010-03-26 2010-03-24 134.268 20,595 +601 0.02% 2,765,249
2010-03-22 2010-03-18 136.666 19,994 -25,225 0.02% 2,732,493
2010-03-19 2010-03-17 138.264 45,219 +13,513 0.04% 6,252,163
2010-03-18 2010-03-16 132.936 31,706 +601 0.03% 4,214,868
2010-03-16 2010-03-12 132.869 31,105 +18,618 0.02% 4,132,902
2010-03-12 2010-03-10 131.937 12,487 -1,802 0.01% 1,647,497
2010-03-11 2010-03-09 136.666 14,289 +1,201 0.01% 1,952,815
2010-03-09 2010-03-05 132.936 13,088 +601 0.01% 1,739,866
2010-03-08 2010-03-04 132.536 12,487 -601 0.01% 1,654,982
2010-03-05 2010-03-03 132.803 13,088 -600 0.01% 1,738,123
2010-03-04 2010-03-02 133.336 13,688 +300 0.01% 1,825,097
2010-03-03 2010-03-01 133.735 13,388 +1,802 0.01% 1,790,447
2010-03-02 2010-02-26 132.470 11,586 +2,877 0.01% 1,534,795
2010-03-01 2010-02-25 133.202 8,709 -2,702 0.01% 1,160,060
2010-02-26 2010-02-24 133.336 11,411 +2,102 0.01% 1,521,492
2010-02-25 2010-02-23 132.736 9,309 +4,805 0.01% 1,235,641
2010-02-24 2010-02-22 134.534 4,504 +1,201 0.00% 605,943
2010-02-23 2010-02-19 134.534 3,303 -601 0.00% 444,367
2010-02-22 2010-02-18 135.600 3,904 -300 0.00% 529,382
2010-02-18 2010-02-12 134.801 4,204 +600 0.00% 566,703
2010-02-17 2010-02-11 134.801 3,604 -600 0.00% 485,822
2010-02-12 2010-02-10 134.401 4,204 -1,502 0.00% 565,023
2010-02-11 2010-02-09 133.202 5,706 -6,906 0.00% 760,053
2010-02-10 2010-02-08 134.268 12,612 -27,327 0.01% 1,693,388
2010-02-09 2010-02-05 133.868 39,939 -4,805 0.03% 5,346,570
2010-02-08 2010-02-04 138.530 44,744 +24,624 0.04% 6,198,408
2010-02-05 2010-02-03 135.866 20,120 -1,802 0.02% 2,733,633
2010-02-04 2010-02-02 133.868 21,922 +601 0.02% 2,934,663
2010-02-03 2010-02-01 130.805 21,321 +10,510 0.02% 2,788,888
2010-02-02 2010-01-29 131.471 10,811 +2,703 0.01% 1,421,330
2010-01-29 2010-01-27 133.336 8,108 +1,502 0.01% 1,081,085
2010-01-26 2010-01-22 135.866 6,606 -301 0.01% 897,534
2010-01-25 2010-01-21 136.666 6,907 -820 0.01% 943,950
2010-01-21 2010-01-19 138.530 7,727 -3,003 0.01% 1,070,425
2010-01-19 2010-01-15 138.131 10,730 +1,801 0.01% 1,482,144
2010-01-18 2010-01-14 139.196 8,929 -848 0.01% 1,242,885
2010-01-15 2010-01-13 138.664 9,777 -953 0.01% 1,355,715
2010-01-14 2010-01-12 141.461 10,730 -2,950 0.01% 1,517,876
2010-01-13 2010-01-11 138.530 13,680 +300 0.01% 1,895,097
2010-01-12 2010-01-08 141.195 13,380 -5,489 0.01% 1,889,183
2010-01-11 2010-01-07 141.195 18,869 +4,504 0.02% 2,664,199
2010-01-08 2010-01-06 140.795 14,365 -1,051 0.01% 2,022,519
2010-01-07 2010-01-05 142.127 15,416 -2,113 0.01% 2,191,029
2010-01-06 2010-01-04 135.334 17,529 -2,102 0.01% 2,372,263
2010-01-05 2009-12-31 134.268 19,631 -901 0.02% 2,635,815
2010-01-04 2009-12-29 132.869 20,532 -9,532 0.02% 2,728,074
2009-12-30 2009-12-28 132.803 30,064 +601 0.02% 3,992,583
2009-12-28 2009-12-22 130.405 29,463 +1,178 0.02% 3,842,126
2009-12-23 2009-12-21 128.340 28,285 -5,405 0.02% 3,630,111
2009-12-22 2009-12-18 129.206 33,690 +1,201 0.03% 4,352,961
2009-12-21 2009-12-17 130.672 32,489 +2,402 0.03% 4,245,387
2009-12-18 2009-12-16 132.403 30,087 +5,706 0.02% 3,983,614
2009-12-17 2009-12-15 133.069 24,381 +3,003 0.02% 3,244,360
2009-12-16 2009-12-14 132.137 21,378 +3,303 0.02% 2,824,820
2009-12-15 2009-12-11 133.202 18,075 +3,288 0.01% 2,407,633
2009-12-14 2009-12-10 133.336 14,787 -4,482 0.01% 1,971,633
2009-12-11 2009-12-09 134.534 19,269 -7,808 0.02% 2,592,343
2009-12-10 2009-12-08 134.668 27,077 +6,056 0.02% 3,646,395
2009-12-07 2009-12-03 135.600 21,021 +1,802 0.02% 2,850,448
2009-12-03 2009-12-01 136.133 19,219 -901 0.02% 2,616,337
2009-12-02 2009-11-30 137.065 20,120 +2,403 0.02% 2,757,753
2009-12-01 2009-11-27 133.469 17,717 +2,702 0.01% 2,364,666
2009-11-30 2009-11-26 136.399 15,015 +2,403 0.01% 2,048,035
2009-11-27 2009-11-25 137.465 12,612 +1,501 0.01% 1,733,707
2009-11-26 2009-11-24 138.264 11,111 +2,102 0.01% 1,536,252
2009-11-24 2009-11-20 134.668 9,009 -901 0.01% 1,213,220
2009-11-23 2009-11-19 140.529 9,910 -2,702 0.01% 1,392,638
2009-11-20 2009-11-18 139.063 12,612 +4,451 0.01% 1,753,866
2009-11-19 2009-11-17 133.868 8,161 -1,201 0.01% 1,092,500
2009-11-18 2009-11-16 130.672 9,362 -1,501 0.01% 1,223,347
2009-11-17 2009-11-13 130.139 10,863 +3,003 0.01% 1,413,697
2009-11-16 2009-11-12 130.272 7,860 -1,502 0.01% 1,023,937
2009-11-13 2009-11-11 128.407 9,362 -15,615 0.01% 1,202,147
2009-11-12 2009-11-10 126.542 24,977 -145,943 0.02% 3,160,646
2009-11-11 2009-11-09 125.610 170,920 -1,202 0.14% 21,469,235
2009-11-10 2009-11-06 123.745 172,122 +158,556 0.14% 21,299,239
2009-11-04 2009-11-02 123.878 13,566 +4,204 0.01% 1,680,532
2009-11-03 2009-10-30 122.946 9,362 +901 0.01% 1,151,019
2009-11-02 2009-10-29 121.414 8,461 -1,802 0.01% 1,027,284
2009-10-29 2009-10-27 123.345 10,263 -1,201 0.01% 1,265,894
2009-10-27 2009-10-22 124.677 11,464 +901 0.01% 1,429,302
2009-10-23 2009-10-21 126.875 10,563 +2,402 0.01% 1,340,183
2009-10-22 2009-10-20 127.341 8,161 -10,810 0.01% 1,039,234
2009-10-21 2009-10-19 126.875 18,971 +9,609 0.02% 2,406,951
2009-10-20 2009-10-16 127.408 9,362 +4,724 0.01% 1,192,794
2009-10-19 2009-10-15 125.477 4,638 -4,504 0.00% 581,961
2009-10-16 2009-10-14 125.144 9,142 -10,211 0.01% 1,144,063
2009-10-15 2009-10-13 124.411 19,353 +15,015 0.02% 2,407,727
2009-10-13 2009-10-09 126.675 4,338 -8,408 0.00% 549,518
2009-10-12 2009-10-08 124.011 12,746 +4,805 0.01% 1,580,650
2009-10-07 2009-10-05 121.547 7,941 -601 0.01% 965,206
2009-10-06 2009-10-02 121.547 8,542 +3,003 0.01% 1,038,256
2009-10-05 2009-09-30 123.345 5,539 +300 0.00% 683,210
2009-09-30 2009-09-28 121.747 5,239 +451 0.00% 637,832
2009-09-29 2009-09-25 124.478 4,788 -2,403 0.00% 595,999
2009-09-28 2009-09-24 122.546 7,191 +601 0.01% 881,230
2009-09-22 2009-09-18 124.944 6,590 -12,462 0.01% 823,380
2009-09-21 2009-09-17 125.410 19,052 -17,417 0.02% 2,389,312
2009-09-18 2009-09-16 124.278 36,469 -10,210 0.03% 4,532,288
2009-09-17 2009-09-15 123.812 46,679 +38,888 0.04% 5,779,402
2009-09-16 2009-09-14 125.144 7,791 -55,555 0.01% 974,994
2009-09-15 2009-09-11 122.480 63,346 -14,114 0.05% 7,758,592
2009-09-14 2009-09-10 120.015 77,460 +601 0.06% 9,296,389
2009-09-11 2009-09-09 120.149 76,859 -1,201 0.06% 9,234,497
2009-09-10 2009-09-08 120.815 78,060 +901 0.06% 9,430,784
2009-09-09 2009-09-07 119.882 77,159 -21,321 0.06% 9,249,986
2009-09-08 2009-09-04 119.682 98,480 -23,123 0.08% 11,786,317
2009-09-07 2009-09-03 120.482 121,603 -11,111 0.10% 14,650,918
2009-09-04 2009-09-02 122.550 132,714 -901 0.11% 16,264,081
2009-09-03 2009-09-01 123.420 133,615 -763 0.11% 16,490,820
2009-09-02 2009-08-31 121.478 134,378 -1,792 0.11% 16,324,021
2009-08-31 2009-08-27 122.148 136,170 +2,389 0.11% 16,632,899
2009-08-28 2009-08-26 121.746 133,781 +5,974 0.11% 16,287,334
2009-08-27 2009-08-25 121.344 127,807 +2,389 0.10% 15,508,669
2009-08-26 2009-08-24 122.617 125,418 -103,220 0.10% 15,378,356
2009-08-25 2009-08-21 122.014 228,638 -72,151 0.18% 27,897,062
2009-08-24 2009-08-20 124.961 300,789 -54,637 0.24% 37,586,794
2009-08-21 2009-08-19 124.559 355,426 -47,838 0.29% 44,271,458
2009-08-20 2009-08-18 123.755 403,264 -33,278 0.32% 49,906,040
2009-08-19 2009-08-17 123.353 436,542 -29,567 0.35% 53,848,964
2009-08-18 2009-08-14 126.970 466,109 +1,195 0.38% 59,181,710
2009-08-17 2009-08-13 127.305 464,914 +8,362 0.37% 59,185,651
2009-08-14 2009-08-12 128.443 456,552 +45,396 0.37% 58,640,889
2009-08-12 2009-08-10 126.635 411,156 -47,486 0.33% 52,066,676
2009-08-11 2009-08-07 127.907 458,642 -6,571 0.37% 58,663,623
2009-08-10 2009-08-06 128.577 465,213 -12,244 0.37% 59,815,641
2009-08-07 2009-08-05 136.747 477,457 -83,671 0.38% 65,290,755
2009-08-05 2009-08-03 144.381 561,128 -27,177 0.45% 81,016,297
2009-08-04 2009-07-31 141.836 588,305 +44,499 0.47% 83,443,053
2009-08-03 2009-07-30 135.943 543,806 -51,667 0.44% 73,926,769
2009-07-31 2009-07-29 137.818 595,473 -42,734 0.48% 82,067,109
2009-07-30 2009-07-28 141.435 638,207 -15,995 0.51% 90,264,539
2009-07-29 2009-07-27 142.774 654,202 +598 0.53% 93,402,985
2009-07-28 2009-07-24 134.068 653,604 -598 0.53% 87,627,509
2009-07-27 2009-07-23 134.336 654,202 +14,933 0.53% 87,882,922
2009-07-23 2009-07-21 132.059 639,269 +10,154 0.51% 84,421,341
2009-07-22 2009-07-20 130.050 629,115 +4,182 0.51% 81,816,511
2009-07-21 2009-07-17 126.300 624,933 +2,389 0.50% 78,929,043
2009-07-13 2009-07-09 123.153 622,544 -1,493 0.50% 76,667,883
2009-07-10 2009-07-08 122.885 624,037 +1,791 0.50% 76,684,590
2009-07-08 2009-07-06 122.751 622,246 -298 0.50% 76,381,163
2009-07-07 2009-07-03 123.153 622,544 -5,675 0.50% 76,667,883
2009-07-06 2009-07-02 124.894 628,219 +13,440 0.51% 78,460,594
2009-07-03 2009-06-30 120.943 614,779 +1,792 0.50% 74,352,994
2009-07-02 2009-06-29 122.550 612,987 -3,584 0.49% 75,121,464
2009-06-30 2009-06-26 124.693 616,571 +2,688 0.50% 76,881,963
2009-06-26 2009-06-24 121.612 613,883 -299 0.49% 74,655,729
2009-06-25 2009-06-23 122.416 614,182 -597 0.49% 75,185,651
2009-06-24 2009-06-22 123.889 614,779 +3,285 0.50% 76,164,473
2009-06-23 2009-06-19 124.425 611,494 -3,285 0.49% 76,085,097
2009-06-22 2009-06-18 123.755 614,779 -2,389 0.50% 76,082,133
2009-06-19 2009-06-17 123.621 617,168 -896 0.50% 76,295,125
2009-06-17 2009-06-15 124.492 618,064 +298 0.50% 76,943,959
2009-06-16 2009-06-12 126.702 617,766 -5,376 0.50% 78,272,071
2009-06-15 2009-06-11 125.764 623,142 +8,064 0.50% 78,368,999
2009-06-12 2009-06-10 126.568 615,078 +597 0.50% 77,849,116
2009-06-11 2009-06-09 126.434 614,481 -597 0.49% 77,691,255
2009-06-10 2009-06-08 127.773 615,078 -20,607 0.50% 78,590,537
2009-06-09 2009-06-05 129.247 635,685 -1,195 0.51% 82,160,101
2009-06-08 2009-06-04 128.577 636,880 +9,259 0.51% 81,888,050
2009-06-05 2009-06-03 129.916 627,621 +3,584 0.51% 81,538,156
2009-06-04 2009-06-02 127.371 624,037 -4,182 0.50% 79,484,518
2009-06-03 2009-06-01 131.523 628,219 +12,245 0.51% 82,625,527
2009-06-01 2009-05-27 124.827 615,974 +4,779 0.50% 76,890,021
2009-05-29 2009-05-26 123.889 611,195 +298 0.49% 75,720,454
2009-05-26 2009-05-22 120.608 610,897 +2,688 0.49% 73,678,944
2009-05-25 2009-05-21 123.220 608,209 +59,707 0.49% 74,943,221
2009-05-22 2009-05-20 126.970 548,502 +49,003 0.44% 69,643,123
2009-05-21 2009-05-19 121.947 499,499 +38,527 0.40% 60,912,477
2009-05-20 2009-05-18 120.943 460,972 -40,916 0.37% 55,751,170
2009-05-19 2009-05-15 122.148 501,888 -299 0.40% 61,304,639
2009-05-18 2009-05-14 118.800 502,187 +299 0.40% 59,659,660
2009-05-15 2009-05-13 122.684 501,888 -896 0.40% 61,573,519
2009-05-14 2009-05-12 122.349 502,784 -17,919 0.40% 61,515,093
2009-05-13 2009-05-11 128.041 520,703 -48,979 0.42% 66,671,413
2009-05-12 2009-05-08 114.983 569,682 +11,425 0.46% 65,503,497
2009-05-11 2009-05-07 105.272 558,257 +31,807 0.45% 58,769,015
2009-05-08 2009-05-06 95.629 526,450 +55,081 0.42% 50,343,920
2009-05-06 2009-05-04 95.629 471,369 -298 0.38% 45,076,576
2009-05-05 2009-04-30 100.881 471,667 +9,258 0.38% 47,582,412
2009-05-04 2009-04-29 98.532 462,409 +20,910 0.37% 45,562,119
2009-04-30 2009-04-28 96.597 441,499 +44,575 0.37% 42,647,640
2009-04-29 2009-04-27 97.772 396,924 +18,525 0.33% 38,808,058
2009-04-28 2009-04-24 102.194 378,399 +7,236 0.31% 38,670,186
2009-04-27 2009-04-23 102.401 371,163 +2,894 0.31% 38,007,647
2009-04-24 2009-04-22 101.158 368,269 +26,774 0.31% 37,253,265
2009-04-21 2009-04-17 102.540 341,495 +869 0.28% 35,016,792
2009-04-20 2009-04-16 100.398 340,626 +14,472 0.28% 34,198,064
2009-04-17 2009-04-15 98.808 326,154 -7,236 0.27% 32,226,775
2009-04-15 2009-04-09 97.288 333,390 -15,341 0.28% 32,434,957
2009-04-14 2009-04-08 96.666 348,731 +9,552 0.29% 33,710,592
2009-04-09 2009-04-07 98.739 339,179 +5,789 0.28% 33,490,319
2009-04-08 2009-04-06 97.841 333,390 +7,526 0.28% 32,619,247
2009-04-07 2009-04-03 96.597 325,864 +2,894 0.27% 31,477,604
2009-04-06 2009-04-02 92.728 322,970 -289 0.27% 29,948,343
2009-03-26 2009-03-24 94.110 323,259 +6,657 0.27% 30,421,865
2009-03-25 2009-03-23 92.728 316,602 -2,316 0.26% 29,357,852
2009-03-23 2009-03-19 90.517 318,918 +869 0.26% 28,867,451
2009-03-19 2009-03-17 91.139 318,049 +289 0.26% 28,986,577
2009-03-13 2009-03-11 92.313 317,760 +33,142 0.26% 29,333,494
2009-03-12 2009-03-10 90.379 284,618 +10,999 0.24% 25,723,391
2009-03-10 2009-03-06 91.208 273,619 -112,017 0.23% 24,956,190
2009-03-06 2009-03-04 93.972 385,636 +1,448 0.32% 36,238,865
2009-03-05 2009-03-03 91.484 384,188 +6,078 0.32% 35,147,132
2009-03-04 2009-03-02 93.212 378,110 +3,184 0.31% 35,244,246
2009-02-27 2009-02-25 96.666 374,926 +3,007 0.31% 36,242,770
2009-02-26 2009-02-24 95.975 371,919 -34,842 0.31% 35,695,109
2009-02-25 2009-02-23 96.736 406,761 +2,605 0.34% 39,348,252
2009-02-24 2009-02-20 96.045 404,156 -15,470 0.34% 38,816,997
2009-02-20 2009-02-18 98.808 419,626 +1,472 0.35% 41,462,600
2009-02-19 2009-02-17 99.499 418,154 +5,789 0.35% 41,606,085
2009-02-18 2009-02-16 100.605 412,365 +29,524 0.34% 41,485,973
2009-02-17 2009-02-13 99.499 382,841 +1,607 0.32% 38,092,462
2009-02-16 2009-02-12 97.496 381,234 +3,184 0.32% 37,168,646
2009-02-13 2009-02-11 97.427 378,050 -4,052 0.31% 36,832,098
2009-02-12 2009-02-10 98.601 382,102 +2,009 0.32% 37,675,705
2009-02-11 2009-02-09 98.670 380,093 -2,895 0.32% 37,503,879
2009-02-10 2009-02-06 99.499 382,988 +7,375 0.32% 38,107,088
2009-02-09 2009-02-05 97.427 375,613 +3,183 0.31% 36,594,670
2009-02-06 2009-02-04 95.492 372,430 +579 0.31% 35,564,017
2009-02-05 2009-02-03 94.594 371,851 +10,999 0.31% 35,174,709
2009-02-03 2009-01-30 94.870 360,852 -13,025 0.30% 34,234,009
2009-02-02 2009-01-29 94.870 373,877 +13,894 0.31% 35,469,690
2009-01-29 2009-01-22 92.866 359,983 -1,737 0.30% 33,430,230
2009-01-23 2009-01-21 93.972 361,720 -11,578 0.30% 33,991,438
2009-01-22 2009-01-20 93.972 373,298 -10,999 0.31% 35,079,442
2009-01-16 2009-01-14 97.979 384,297 -3,039 0.32% 37,653,151
2009-01-15 2009-01-13 94.041 387,336 +1,592 0.32% 36,425,380
2009-01-13 2009-01-09 95.215 385,744 +289 0.32% 36,728,780
2009-01-12 2009-01-08 97.081 385,455 +1,158 0.32% 37,420,373
2009-01-09 2009-01-07 102.954 384,297 +11,578 0.32% 39,565,018
2009-01-08 2009-01-06 98.808 372,719 +13,894 0.31% 36,827,792
2009-01-07 2009-01-05 94.179 358,825 +70,625 0.30% 33,793,771
2009-01-05 2008-12-31 88.029 288,200 +6,683 0.24% 25,370,061
2009-01-02 2008-12-29 87.891 281,517 -2,605 0.23% 24,742,857
2008-12-30 2008-12-24 85.335 284,122 +2,946 0.24% 24,245,432
2008-12-29 2008-12-22 90.793 281,176 -2,315 0.23% 25,528,878
2008-12-23 2008-12-19 91.346 283,491 -7,815 0.24% 25,895,770
2008-12-22 2008-12-18 93.004 291,306 +3,568 0.24% 27,092,719
2008-12-19 2008-12-17 88.928 287,738 -1,157 0.24% 25,587,855
2008-12-18 2008-12-16 88.720 288,895 +3,836 0.24% 25,630,859
2008-12-17 2008-12-15 89.826 285,059 +2,315 0.24% 25,605,674
2008-12-15 2008-12-11 92.037 282,744 -1,737 0.23% 26,022,902
2008-12-12 2008-12-10 91.415 284,481 -3,788 0.24% 26,005,860
2008-12-11 2008-12-09 89.066 288,269 +6,683 0.24% 25,674,912
2008-12-10 2008-12-08 90.379 281,586 -1,473 0.23% 25,449,363
2008-12-09 2008-12-05 92.935 283,059 -2,579 0.24% 26,306,154
2008-12-08 2008-12-04 95.285 285,638 +868 0.24% 27,216,881
2008-12-05 2008-12-03 95.354 284,770 -8,105 0.24% 27,153,851
2008-12-04 2008-12-02 95.354 292,875 +5,685 0.24% 27,926,692
2008-12-03 2008-12-01 98.117 287,190 -20,840 0.24% 28,178,363
2008-12-02 2008-11-28 96.736 308,030 -12,446 0.26% 29,797,454
2008-12-01 2008-11-27 95.354 320,476 +12,156 0.27% 30,558,547
2008-11-28 2008-11-26 94.248 308,320 +2,027 0.26% 29,058,566
2008-11-27 2008-11-25 91.761 306,293 -5,789 0.25% 28,105,625
2008-11-26 2008-11-24 91.208 312,082 +289 0.26% 28,464,316
2008-11-25 2008-11-21 89.826 311,793 -4,921 0.26% 28,007,079
2008-11-24 2008-11-20 91.208 316,714 +4,342 0.26% 28,886,791
2008-11-20 2008-11-18 87.200 312,372 +1,158 0.26% 27,238,900
2008-11-19 2008-11-17 91.208 311,214 +4,342 0.26% 28,385,148
2008-11-18 2008-11-14 90.171 306,872 -16,279 0.25% 27,671,065
2008-11-17 2008-11-13 89.826 323,151 +15,630 0.27% 29,027,321
2008-11-14 2008-11-12 93.695 307,521 -10,130 0.26% 28,813,272
2008-11-13 2008-11-11 93.143 317,651 -4,417 0.26% 29,586,816
2008-11-12 2008-11-10 93.903 322,068 -14,183 0.27% 30,243,019
2008-11-11 2008-11-07 96.321 336,251 -33,650 0.28% 32,388,025
2008-11-10 2008-11-06 94.870 369,901 +55,574 0.31% 35,092,487
2008-11-07 2008-11-05 102.263 314,327 +91,466 0.26% 32,144,118
2008-11-06 2008-11-04 90.517 222,861 +25,099 0.19% 20,172,674
2008-11-05 2008-11-03 87.062 197,762 +24,892 0.16% 17,217,556
2008-11-04 2008-10-31 83.054 172,870 +91,466 0.14% 14,357,612
2008-11-03 2008-10-30 83.607 81,404 +9,841 0.07% 6,805,957
2008-10-31 2008-10-29 73.243 71,563 -15,209 0.06% 5,241,463
2008-10-30 2008-10-28 71.170 86,772 -9,541 0.07% 6,175,540
2008-10-29 2008-10-27 68.820 96,313 -9,842 0.08% 6,628,303
2008-10-28 2008-10-24 71.308 106,155 +15,052 0.09% 7,569,693
2008-10-27 2008-10-23 77.734 91,103 -1,737 0.08% 7,081,794
2008-10-24 2008-10-22 82.916 92,840 -19,104 0.08% 7,697,939
2008-10-23 2008-10-21 83.884 111,944 -17,656 0.09% 9,390,260
2008-10-22 2008-10-20 89.549 129,600 +26,498 0.11% 11,605,614
2008-10-21 2008-10-17 94.041 103,102 +1,650 0.09% 9,695,793
2008-10-20 2008-10-16 95.008 101,452 -2,315 0.08% 9,638,766
2008-10-17 2008-10-15 100.467 103,767 +4,341 0.09% 10,425,137
2008-10-16 2008-10-14 103.300 99,426 -1,857 0.08% 10,270,682
2008-10-15 2008-10-13 96.736 101,283 -539,532 0.08% 9,797,668
2008-10-14 2008-10-10 102.401 640,815 -4,369 0.53% 65,620,416
2008-10-13 2008-10-09 113.733 645,184 -10,979 0.54% 73,378,956
2008-10-10 2008-10-08 115.392 656,163 -1,737 0.55% 75,715,765
2008-10-09 2008-10-06 120.367 657,900 -7,641 0.55% 79,189,234
2008-10-08 2008-10-03 126.862 665,541 +4,052 0.55% 84,431,712
2008-10-06 2008-10-02 129.073 661,489 -1,158 0.55% 85,380,286
2008-10-03 2008-09-30 122.301 662,647 -3,951 0.55% 81,042,645
2008-10-02 2008-09-29 118.708 666,598 +1,737 0.55% 79,130,748
2008-09-30 2008-09-26 121.610 664,861 -1,795 0.55% 80,854,023
2008-09-29 2008-09-25 120.090 666,656 -150,513 0.55% 80,058,910
2008-09-26 2008-09-24 119.261 817,169 +133,436 0.68% 97,456,493
2008-09-25 2008-09-23 120.919 683,733 +2,307 0.57% 82,676,617
2008-09-24 2008-09-22 120.781 681,426 -167,004 0.57% 82,303,487
2008-09-23 2008-09-19 119.261 848,430 -87,258 0.70% 101,184,715
2008-09-22 2008-09-18 111.660 935,688 +63,679 0.78% 104,479,364
2008-09-19 2008-09-17 113.526 872,009 +2,895 0.72% 98,995,770
2008-09-18 2008-09-16 113.941 869,114 -58,180 0.72% 99,027,430
2008-09-17 2008-09-12 117.257 927,294 -4,052 0.77% 108,732,005
2008-09-16 2008-09-11 117.188 931,346 -91,739 0.77% 109,142,779
2008-09-12 2008-09-10 122.509 1,023,085 +141,346 0.85% 125,336,787
2008-09-11 2008-09-09 125.203 881,739 -106,966 0.73% 110,396,766
2008-09-10 2008-09-08 122.301 988,705 -19,549 0.82% 120,919,990
2008-09-09 2008-09-05 120.574 1,008,254 +210,140 0.84% 121,569,181
2008-09-08 2008-09-04 121.887 798,114 -36,471 0.66% 97,279,564
2008-09-05 2008-09-03 124.360 834,585 -47,469 0.69% 103,789,169
2008-09-04 2008-09-02 124.290 882,054 -72,133 0.73% 109,630,834
2008-09-03 2008-09-01 122.964 954,187 +68,169 0.80% 117,330,357
2008-09-02 2008-08-29 121.986 886,018 -38,381 0.74% 108,081,905
2008-09-01 2008-08-28 121.567 924,399 -27,783 0.78% 112,376,572
2008-08-29 2008-08-27 124.081 952,182 +273,251 0.80% 118,147,609
2008-08-28 2008-08-26 123.383 678,931 -33,267 0.57% 83,768,305
2008-08-27 2008-08-25 125.687 712,198 -38,668 0.60% 89,513,965
2008-08-26 2008-08-21 121.358 750,866 +11,457 0.63% 91,123,366
2008-08-25 2008-08-20 121.777 739,409 -1,718 0.62% 90,042,751
2008-08-21 2008-08-19 122.894 741,127 +14,894 0.62% 91,079,963
2008-08-20 2008-08-18 127.153 726,233 +21,482 0.61% 92,342,891
2008-08-19 2008-08-15 130.575 704,751 +20,050 0.59% 92,022,674
2008-08-18 2008-08-14 131.273 684,701 +26,637 0.57% 89,882,750
2008-08-15 2008-08-13 128.689 658,064 +8,020 0.55% 84,685,881
2008-08-14 2008-08-12 132.670 650,044 +14,035 0.55% 86,241,022
2008-08-13 2008-08-11 136.370 636,009 +1,289 0.53% 86,732,736
2008-08-12 2008-08-08 141.049 634,720 -21,482 0.53% 89,526,394
2008-08-11 2008-08-07 142.585 656,202 -50,125 0.55% 93,564,441
2008-08-08 2008-08-05 150.824 706,327 +8,593 0.59% 106,531,269
2008-08-07 2008-08-04 152.360 697,734 +2,005 0.59% 106,307,076
2008-08-05 2008-08-01 150.964 695,729 +65,592 0.58% 105,029,993
2008-08-04 2008-07-31 150.824 630,137 +61,581 0.53% 95,039,966
2008-08-01 2008-07-30 149.707 568,556 -2,005 0.48% 85,116,855
2008-07-31 2008-07-29 149.428 570,561 -6,015 0.48% 85,257,658
2008-07-30 2008-07-28 148.450 576,576 -2,577 0.48% 85,592,825
2008-07-29 2008-07-25 148.590 579,153 -15,181 0.49% 86,056,262
2008-07-28 2008-07-24 151.104 594,334 +286 0.50% 89,806,004
2008-07-25 2008-07-23 148.450 594,048 -16,039 0.50% 88,186,547
2008-07-24 2008-07-22 149.707 610,087 -573 0.51% 91,334,340
2008-07-23 2008-07-21 151.523 610,660 +21,768 0.51% 92,528,761
2008-07-21 2008-07-17 145.936 588,892 +47,260 0.49% 85,940,818
2008-07-18 2008-07-16 143.423 541,632 +6,015 0.45% 77,682,339
2008-07-17 2008-07-15 140.071 535,617 +30,648 0.45% 75,024,450
2008-07-16 2008-07-14 147.054 504,969 +2,005 0.42% 74,257,552
2008-07-15 2008-07-11 154.176 502,964 +49,141 0.42% 77,544,948
2008-07-14 2008-07-10 156.550 453,823 -50,124 0.38% 71,046,003
2008-07-11 2008-07-09 156.690 503,947 -9,166 0.42% 78,963,294
2008-07-10 2008-07-08 158.645 513,113 -10,025 0.43% 81,402,714
2008-07-09 2008-07-07 161.996 523,138 -3,723 0.44% 84,746,504
2008-07-08 2008-07-04 160.041 526,861 +1,362 0.44% 84,319,536
2008-07-07 2008-07-03 160.600 525,499 -5,442 0.44% 84,395,108
2008-07-04 2008-07-02 166.046 530,941 -2,291 0.45% 88,160,827
2008-07-03 2008-06-30 167.722 533,232 -28,929 0.45% 89,434,843
2008-07-02 2008-06-27 164.510 562,161 +1,718 0.47% 92,481,218
2008-06-30 2008-06-26 168.979 560,443 -16,039 0.47% 94,703,135
2008-06-27 2008-06-25 168.141 576,482 +1,432 0.48% 96,930,349
2008-06-26 2008-06-24 166.745 575,050 -2,005 0.48% 95,886,501
2008-06-25 2008-06-23 166.326 577,055 -2,578 0.48% 95,979,063
2008-06-24 2008-06-20 169.119 579,633 -30,075 0.49% 98,026,790
2008-06-23 2008-06-19 169.398 609,708 -12,030 0.51% 103,283,330
2008-06-20 2008-06-18 171.772 621,738 -2,005 0.52% 106,797,248
2008-06-19 2008-06-17 161.019 623,743 -5,442 0.52% 100,434,409
2008-06-18 2008-06-16 159.762 629,185 -7,733 0.53% 100,519,871
2008-06-17 2008-06-13 163.393 636,918 -20,050 0.53% 104,067,931
2008-06-16 2008-06-12 168.839 656,968 -6,874 0.55% 110,922,093
2008-06-13 2008-06-11 172.889 663,842 -5,729 0.56% 114,771,196
2008-06-12 2008-06-10 176.381 669,571 -4,869 0.56% 118,099,354
2008-06-11 2008-06-06 181.687 674,440 -3,724 0.57% 122,537,257
2008-06-10 2008-06-05 182.106 678,164 -1,718 0.57% 123,497,982
2008-06-06 2008-06-04 183.224 679,882 -11,744 0.57% 124,570,416
2008-06-05 2008-06-03 184.341 691,626 -14,321 0.58% 127,494,890
2008-06-04 2008-06-02 181.548 705,947 -2,864 0.59% 128,163,095
2008-06-03 2008-05-30 180.710 708,811 -2,005 0.60% 128,089,126
2008-06-02 2008-05-29 181.687 710,816 +2,578 0.60% 129,146,318
2008-05-30 2008-05-28 181.827 708,238 +3,437 0.59% 128,776,835
2008-05-29 2008-05-27 185.737 704,801 -2,292 0.59% 130,907,850
2008-05-28 2008-05-26 185.737 707,093 -8,951 0.59% 131,333,560
2008-05-27 2008-05-23 190.206 716,044 -8,495 0.60% 136,196,001
2008-05-26 2008-05-22 195.234 724,539 -5,221 0.61% 141,454,405
2008-05-23 2008-05-21 198.166 729,760 -2,974 0.61% 144,613,883
2008-05-21 2008-05-19 195.513 732,734 -2,401 0.62% 143,259,000
2008-05-20 2008-05-16 195.653 735,135 +1,433 0.62% 143,831,090
2008-05-19 2008-05-15 192.580 733,702 -2,479 0.62% 141,296,533
2008-05-15 2008-05-13 186.296 736,181 -573 0.62% 137,147,524
2008-05-14 2008-05-09 188.111 736,754 -2,602 0.62% 138,591,832
2008-05-13 2008-05-08 192.022 739,356 +6,588 0.62% 141,972,372
2008-05-09 2008-05-07 191.184 732,768 +5,156 0.62% 140,093,337
2008-05-07 2008-05-05 193.837 727,612 -4,010 0.61% 141,038,232
2008-05-06 2008-05-02 193.977 731,622 -7,230 0.61% 141,917,692
2008-05-02 2008-04-29 199.982 738,852 +7,447 0.62% 147,756,981
2008-04-28 2008-04-24 186.962 731,405 +12,457 0.61% 136,744,850
2008-04-25 2008-04-23 187.246 718,948 -1,409 0.61% 134,619,990
2008-04-24 2008-04-22 187.104 720,357 +3,663 0.61% 134,781,557
2008-04-18 2008-04-16 182.845 716,694 -2,254 0.61% 131,043,930
2008-04-17 2008-04-15 179.012 718,948 -5,354 0.61% 128,700,385
2008-04-16 2008-04-14 180.290 724,302 +282 0.62% 130,584,215
2008-04-15 2008-04-11 184.549 724,020 +141 0.62% 133,616,839
2008-04-14 2008-04-10 186.536 723,879 +563 0.62% 135,029,488
2008-04-11 2008-04-09 186.394 723,316 +564 0.62% 134,821,786
2008-04-10 2008-04-08 194.202 722,752 -4,508 0.62% 140,359,780
2008-04-09 2008-04-07 192.782 727,260 +8,734 0.62% 140,202,820
2008-04-08 2008-04-03 187.672 718,526 +18,597 0.61% 134,846,979
2008-04-07 2008-04-02 185.826 699,929 +29,818 0.60% 130,065,140
2008-04-03 2008-04-01 175.321 670,111 +7,262 0.57% 117,484,611
2008-04-02 2008-03-31 182.277 662,849 +13,373 0.57% 120,822,247
2008-04-01 2008-03-28 186.962 649,476 +5,867 0.55% 121,427,250
2008-03-31 2008-03-27 183.129 643,609 +11,271 0.55% 117,863,436
2008-03-28 2008-03-26 184.974 632,338 -5,495 0.54% 116,966,360
2008-03-27 2008-03-25 182.845 637,833 -3,099 0.54% 116,624,589
2008-03-26 2008-03-20 174.753 640,932 +25,359 0.55% 112,004,968
2008-03-25 2008-03-19 178.728 615,573 +113,553 0.53% 110,020,236
2008-03-20 2008-03-18 184.549 502,020 -8,171 0.43% 92,647,062
2008-03-19 2008-03-17 189.659 510,191 +2,254 0.44% 96,762,377
2008-03-18 2008-03-14 197.325 507,937 +1,690 0.43% 100,228,661
2008-03-17 2008-03-13 196.331 506,247 +2,536 0.43% 99,392,112
2008-03-14 2008-03-12 197.609 503,711 +2,254 0.43% 99,537,780
2008-03-13 2008-03-11 194.486 501,457 +2,254 0.43% 97,526,254
2008-03-12 2008-03-10 198.745 499,203 +9,862 0.43% 99,213,895
2008-03-11 2008-03-07 201.584 489,341 +61,144 0.42% 98,643,217
2008-03-10 2008-03-06 212.231 428,197 +4,790 0.37% 90,876,604
2008-03-07 2008-03-05 214.218 423,407 -16,390 0.36% 90,701,517
2008-03-06 2008-03-04 240.907 439,797 +282 0.38% 105,950,103
2008-03-05 2008-03-03 246.585 439,515 +1,127 0.38% 108,377,917
2008-03-04 2008-02-29 247.011 438,388 +3,944 0.37% 108,286,716
2008-03-03 2008-02-28 245.592 434,444 +13,244 0.37% 106,695,766
2008-02-28 2008-02-26 233.383 421,200 -282 0.36% 98,300,891
2008-02-27 2008-02-25 229.550 421,482 +4,790 0.36% 96,751,193
2008-02-25 2008-02-21 238.494 416,692 -282 0.36% 99,378,336
2008-02-21 2008-02-19 251.554 416,974 -2,536 0.36% 104,891,422
2008-02-18 2008-02-14 248.289 419,510 +3,100 0.36% 104,159,624
2008-02-14 2008-02-12 254.961 416,410 +8,453 0.36% 106,168,275
2008-02-13 2008-02-11 252.690 407,957 +281 0.35% 103,086,470
2008-02-12 2008-02-06 256.948 407,676 -3,754 0.35% 104,751,680
2008-02-11 2008-02-04 261.917 411,430 +3,099 0.35% 107,760,502
2008-02-05 2008-02-01 255.529 408,331 -1,127 0.35% 104,340,313
2008-02-04 2008-01-31 248.147 409,458 +1,973 0.35% 101,605,699
2008-02-01 2008-01-30 251.270 407,485 +2,817 0.35% 102,388,734
2008-01-31 2008-01-29 255.529 404,668 +35,221 0.35% 103,404,311
2008-01-29 2008-01-25 256.097 369,447 -845 0.32% 94,614,120
2008-01-28 2008-01-24 232.247 370,292 -563 0.32% 85,999,298
2008-01-25 2008-01-23 229.408 370,855 +42,687 0.32% 85,077,119
2008-01-24 2008-01-22 224.014 328,168 +45,083 0.28% 73,514,077
2008-01-23 2008-01-21 254.109 283,085 +3,382 0.24% 71,934,490
2008-01-22 2008-01-18 265.182 279,703 -2,536 0.24% 74,172,219
2008-01-21 2008-01-17 268.305 282,239 +3,663 0.24% 75,726,190
2008-01-18 2008-01-16 271.712 278,576 +22,871 0.24% 75,692,511
2008-01-17 2008-01-15 282.501 255,705 -282 0.22% 72,236,979
2008-01-15 2008-01-11 291.587 255,987 -845 0.22% 74,642,406
2008-01-14 2008-01-10 291.871 256,832 -10,144 0.22% 74,961,716
2008-01-11 2008-01-09 296.697 266,976 -5,072 0.23% 79,211,053
2008-01-10 2008-01-08 292.438 272,048 +1,127 0.23% 79,557,300
2008-01-09 2008-01-07 297.833 270,921 +2,536 0.23% 80,689,204
2008-01-08 2008-01-04 300.672 268,385 -7,607 0.23% 80,695,901
2008-01-07 2008-01-03 303.511 275,992 -564 0.24% 83,766,713
2008-01-03 2007-12-31 301.240 276,556 +1,127 0.24% 83,309,733
2008-01-02 2007-12-27 307.770 275,429 +3,100 0.24% 84,768,836
2007-12-28 2007-12-24 296.129 272,329 +5,071 0.23% 80,644,634
2007-12-27 2007-12-20 289.599 267,258 +1,268 0.23% 77,397,719
2007-12-21 2007-12-19 296.697 265,990 -9,862 0.23% 78,918,509
2007-12-20 2007-12-18 285.340 275,852 +12,962 0.24% 78,711,733
2007-12-19 2007-12-17 296.981 262,890 -42,265 0.22% 78,073,388
2007-12-18 2007-12-14 303.795 305,155 -1,128 0.26% 92,704,655
2007-12-17 2007-12-13 302.376 306,283 -10,707 0.26% 92,612,535
2007-12-14 2007-12-12 319.695 316,990 -5,072 0.27% 101,340,076
2007-12-13 2007-12-11 319.695 322,062 -8,734 0.27% 102,961,569
2007-12-12 2007-12-10 317.991 330,796 -8,453 0.28% 105,190,264
2007-12-11 2007-12-07 326.509 339,249 -8,735 0.29% 110,767,841
2007-12-10 2007-12-06 325.089 347,984 -2,607 0.30% 113,125,897
2007-12-07 2007-12-05 321.966 350,591 +17,822 0.30% 112,878,464
2007-12-06 2007-12-04 329.064 332,769 -17,469 0.28% 109,502,383
2007-12-05 2007-12-03 335.027 350,238 -134,968 0.30% 117,339,044
2007-12-04 2007-11-30 342.976 485,206 -31,558 0.41% 166,414,196
2007-12-03 2007-11-29 307.486 516,764 +38,039 0.44% 158,897,836
2007-11-30 2007-11-28 296.413 478,725 -6,481 0.41% 141,900,485
2007-11-29 2007-11-27 283.921 485,206 +20,851 0.41% 137,760,096
2007-11-28 2007-11-26 290.451 464,355 +9,017 0.40% 134,872,384
2007-11-27 2007-11-23 289.599 455,338 +19,160 0.39% 131,865,547
2007-11-26 2007-11-22 279.662 436,178 +15,779 0.37% 121,982,425
2007-11-22 2007-11-20 289.315 420,399 -2,536 0.36% 121,627,879
2007-11-20 2007-11-16 284.205 422,935 -2,817 0.36% 120,200,141
2007-11-19 2007-11-15 285.340 425,752 -7,326 0.36% 121,484,266
2007-11-16 2007-11-14 275.687 433,078 -14,089 0.37% 119,394,034
2007-11-15 2007-11-13 271.712 447,167 +5,354 0.38% 121,500,750
2007-11-14 2007-11-12 279.378 441,813 -5,495 0.38% 123,432,880
2007-11-13 2007-11-09 288.180 447,308 -5,212 0.38% 128,905,065
2007-11-12 2007-11-08 289.031 452,520 +14,651 0.39% 130,792,497
2007-11-09 2007-11-07 289.031 437,869 -2,535 0.37% 126,557,897
2007-11-08 2007-11-06 283.779 440,404 +10,707 0.38% 124,977,354
2007-11-06 2007-11-02 276.823 429,697 -60,862 0.37% 118,949,936
2007-11-05 2007-11-01 276.823 490,559 +49,591 0.42% 135,797,926
2007-11-02 2007-10-31 278.384 440,968 -2,254 0.38% 122,758,606
2007-11-01 2007-10-30 276.823 443,222 -3,100 0.38% 122,693,964
2007-10-31 2007-10-29 281.224 446,322 -4,226 0.38% 125,516,277
2007-10-29 2007-10-25 285.624 450,548 +9,862 0.38% 128,687,487
2007-10-22 2007-10-17 295.278 440,686 +2,254 0.38% 130,124,738
2007-10-18 2007-10-16 286.760 438,432 -21,133 0.37% 125,724,782
2007-10-17 2007-10-15 286.760 459,565 -68,921 0.39% 131,784,882
2007-10-16 2007-10-12 292.155 528,486 -2,536 0.45% 154,399,587
2007-10-15 2007-10-11 305.215 531,022 -11,271 0.45% 162,075,829
2007-10-11 2007-10-09 261.207 542,293 +10,144 0.46% 141,650,822
2007-10-10 2007-10-08 252.264 532,149 +845 0.45% 134,241,859
2007-10-09 2007-10-05 251.270 531,304 +7,044 0.45% 133,500,727
2007-10-04 2007-10-02 249.992 524,260 +11,553 0.45% 131,060,964
2007-10-02 2007-09-27 248.715 512,707 +25,641 0.44% 127,517,746
2007-09-28 2007-09-25 247.011 487,066 +36,066 0.42% 120,310,724
2007-09-27 2007-09-24 246.869 451,000 +8,172 0.38% 111,337,997
2007-09-14 2007-09-12 251.270 442,828 +211,890 0.38% 111,269,367
2007-09-13 2007-09-11 252.548 230,938 +21,696 0.20% 58,322,835
2007-09-12 2007-09-10 247.011 209,242 +5,353 0.18% 51,685,103
2007-09-07 2007-09-05 258.062 203,889 -3,099 0.17% 52,615,954
2007-09-06 2007-09-04 249.360 206,988 +19,513 0.18% 51,614,495
2007-08-31 2007-08-29 223.967 187,475 -1,682 0.16% 41,988,282
2007-08-30 2007-08-28 225.965 189,157 +7,010 0.16% 42,742,772
2007-08-29 2007-08-27 215.408 182,147 +280 0.16% 39,235,940
2007-08-28 2007-08-24 211.128 181,867 -1,084 0.16% 38,397,302
2007-08-24 2007-08-22 208.275 182,951 -1,402 0.16% 38,104,190
2007-08-23 2007-08-21 205.422 184,353 +11,777 0.16% 37,870,217
2007-08-22 2007-08-20 204.709 172,576 +11,777 0.15% 35,327,865
2007-08-21 2007-08-17 188.304 160,799 +14,020 0.14% 30,279,058
2007-08-17 2007-08-15 201.000 146,779 -3,926 0.13% 29,502,581
2007-08-16 2007-08-14 204.566 150,705 +3,175 0.13% 30,829,175
2007-08-15 2007-08-13 205.422 147,530 -10,936 0.13% 30,305,951
2007-08-14 2007-08-10 206.136 158,466 +7,200 0.14% 32,665,479
2007-08-13 2007-08-09 205.422 151,266 +42,655 0.13% 31,073,409
2007-08-10 2007-08-08 208.275 108,611 +7,107 0.09% 22,620,998
2007-08-09 2007-08-07 209.987 101,504 +60,566 0.09% 21,314,544
2007-08-07 2007-08-03 200.144 40,938 -1,262 0.04% 8,193,499
2007-08-06 2007-08-02 197.576 42,200 -5,187 0.04% 8,337,720
2007-08-03 2007-08-01 195.009 47,387 +701 0.04% 9,240,869
2007-08-02 2007-07-31 196.292 46,686 -7,851 0.04% 9,164,108
2007-08-01 2007-07-30 199.573 54,537 -1,122 0.05% 10,884,138
2007-07-31 2007-07-27 195.151 55,659 -841 0.05% 10,861,920
2007-07-30 2007-07-26 195.722 56,500 -8,693 0.05% 11,058,282
2007-07-27 2007-07-25 200.715 65,193 +3,085 0.06% 13,085,194
2007-07-26 2007-07-24 202.141 62,108 +5,888 0.05% 12,554,588
2007-07-24 2007-07-20 183.596 56,220 -1,121 0.05% 10,321,777
2007-07-23 2007-07-19 179.031 57,341 -46,546 0.05% 10,265,830
2007-07-20 2007-07-18 177.747 103,887 -1,683 0.09% 18,465,639
2007-07-18 2007-07-16 177.747 105,570 -841 0.09% 18,764,788
2007-07-17 2007-07-13 176.178 106,411 +5,047 0.09% 18,747,293
2007-07-16 2007-07-12 173.468 101,364 +4,767 0.09% 17,583,382
2007-07-12 2007-07-10 169.901 96,597 -841 0.08% 16,411,961
2007-07-11 2007-07-09 170.044 97,438 -561 0.08% 16,568,748
2007-07-10 2007-07-06 171.185 97,999 -5,608 0.08% 16,775,983
2007-07-06 2007-07-04 172.184 103,607 -280 0.09% 17,839,450
2007-07-05 2007-07-03 169.759 103,887 -2,524 0.09% 17,635,722
2007-07-04 2007-06-29 169.616 106,411 -2,987 0.09% 18,049,013
2007-07-03 2007-06-28 170.044 109,398 -3,225 0.09% 18,602,475
2007-06-29 2007-06-27 169.759 112,623 +1,683 0.10% 19,118,734
2007-06-27 2007-06-25 170.329 110,940 -4,767 0.10% 18,896,335
2007-06-26 2007-06-22 169.759 115,707 0.10% 19,642,270

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top