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: UOB KAY HIAN (HONG KONG) LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 65.300 904,176 +0 0.12% 59,042,693
2025-10-13 2025-10-09 65.050 904,176 +0 0.12% 58,816,649
2025-10-10 2025-10-08 63.900 904,176 -2,000 0.12% 57,776,846
2025-10-09 2025-10-06 63.850 906,176 +3,500 0.12% 57,859,338
2025-10-06 2025-10-02 65.000 902,676 +3,500 0.12% 58,673,940
2025-09-30 2025-09-26 66.000 899,176 +1,000 0.12% 59,345,616
2025-09-29 2025-09-25 66.750 898,176 -3,000 0.12% 59,953,248
2025-09-26 2025-09-24 66.750 901,176 +1,000 0.12% 60,153,498
2025-09-25 2025-09-23 66.800 900,176 +4,000 0.12% 60,131,757
2025-09-24 2025-09-22 67.450 896,176 +2,500 0.12% 60,447,071
2025-09-19 2025-09-17 68.350 893,676 +1,000 0.11% 61,082,755
2025-09-16 2025-09-12 68.300 892,676 +6,000 0.11% 60,969,771
2025-09-12 2025-09-10 68.050 886,676 -3,000 0.11% 60,338,302
2025-09-11 2025-09-09 69.825 889,676 +5,000 0.11% 62,121,759
2025-09-10 2025-09-08 69.366 884,676 +16,789 0.11% 61,366,828
2025-09-08 2025-09-04 67.837 867,887 +6,868 0.11% 58,875,220
2025-09-05 2025-09-03 67.939 861,019 +14,224 0.11% 58,497,080
2025-09-02 2025-08-29 68.041 846,795 +13,735 0.11% 57,617,028
2025-09-01 2025-08-28 68.041 833,060 +22,563 0.11% 56,682,481
2025-08-29 2025-08-27 68.194 810,497 +6,867 0.11% 55,271,192
2025-08-28 2025-08-26 69.010 803,630 +5,396 0.11% 55,458,243
2025-08-27 2025-08-25 69.672 798,234 +491 0.10% 55,614,756
2025-08-20 2025-08-18 69.163 797,743 -1,963 0.10% 55,173,960
2025-08-15 2025-08-13 70.182 799,706 -2,452 0.10% 56,124,902
2025-08-13 2025-08-11 68.806 802,158 +12,263 0.10% 55,193,126
2025-08-11 2025-08-07 69.315 789,895 +1,471 0.10% 54,751,948
2025-08-08 2025-08-06 70.590 788,424 +3,924 0.10% 55,654,580
2025-08-07 2025-08-05 71.813 784,500 +491 0.10% 56,337,198
2025-08-06 2025-08-04 71.711 784,009 -2,943 0.10% 56,222,020
2025-08-05 2025-08-01 71.456 786,952 -2,943 0.10% 56,232,522
2025-08-04 2025-07-31 72.424 789,895 +981 0.10% 57,207,734
2025-07-31 2025-07-29 74.871 788,914 -1,962 0.10% 59,066,707
2025-07-29 2025-07-25 73.138 790,876 +490 0.10% 57,843,105
2025-07-28 2025-07-24 73.597 790,386 -39,241 0.10% 58,169,822
2025-07-25 2025-07-23 73.495 829,627 +5,886 0.11% 60,973,264
2025-07-24 2025-07-22 72.832 823,741 +6,377 0.11% 59,994,883
2025-07-23 2025-07-21 71.915 817,364 -981 0.11% 58,780,574
2025-07-18 2025-07-16 70.539 818,345 +981 0.11% 57,724,985
2025-07-16 2025-07-14 70.590 817,364 -490 0.11% 57,697,445
2025-07-15 2025-07-11 70.335 817,854 -981 0.11% 57,523,615
2025-07-10 2025-07-08 69.978 818,835 +2,452 0.11% 57,300,477
2025-07-09 2025-07-07 71.150 816,383 +2,453 0.11% 58,085,893
2025-07-07 2025-07-03 71.915 813,930 -491 0.11% 58,533,618
2025-07-04 2025-07-02 71.813 814,421 -5,886 0.11% 58,485,911
2025-07-02 2025-06-27 68.347 820,307 +2,943 0.11% 56,065,603
2025-06-26 2025-06-24 68.551 817,364 +1,962 0.11% 56,031,093
2025-06-25 2025-06-23 68.194 815,402 +1,962 0.11% 55,605,684
2025-06-24 2025-06-20 66.971 813,440 +3,924 0.11% 54,476,876
2025-06-23 2025-06-19 67.481 809,516 +1,472 0.11% 54,626,670
2025-06-19 2025-06-17 69.163 808,044 +981 0.11% 55,886,403
2025-06-17 2025-06-13 70.029 807,063 +490 0.11% 56,517,829
2025-06-16 2025-06-12 69.265 806,573 +491 0.11% 55,866,883
2025-06-13 2025-06-11 69.825 806,082 +490 0.11% 56,284,796
2025-06-10 2025-06-06 68.704 805,592 -2,943 0.11% 55,347,287
2025-06-04 2025-06-02 67.073 808,535 +981 0.11% 54,230,801
2025-06-02 2025-05-29 68.347 807,554 +1,962 0.11% 55,193,973
2025-05-26 2025-05-22 69.061 805,592 +981 0.11% 55,634,699
2025-05-21 2025-05-19 69.417 804,611 +1,472 0.10% 55,854,012
2025-05-20 2025-05-16 69.112 803,139 -491 0.10% 55,506,227
2025-05-19 2025-05-15 71.048 803,630 -3,924 0.10% 57,096,596
2025-05-16 2025-05-14 71.303 807,554 -1,962 0.11% 57,581,184
2025-05-14 2025-05-12 71.354 809,516 -3,924 0.11% 57,762,340
2025-05-13 2025-05-09 71.354 813,440 -2,943 0.11% 58,042,333
2025-05-07 2025-05-02 69.723 816,383 -981 0.11% 56,920,847
2025-05-06 2025-04-30 68.398 817,364 +5,886 0.11% 55,906,116
2025-05-02 2025-04-29 67.328 811,478 +3,434 0.10% 54,634,990
2025-04-29 2025-04-25 66.971 808,044 -491 0.10% 54,115,500
2025-04-28 2025-04-24 65.493 808,535 +491 0.10% 52,953,327
2025-04-25 2025-04-23 65.952 808,044 +2,452 0.10% 53,291,824
2025-04-16 2025-04-14 64.474 805,592 -490 0.10% 51,939,405
2025-04-14 2025-04-10 64.015 806,082 -14,715 0.10% 51,601,243
2025-04-09 2025-04-07 69.067 820,797 +26,723 0.11% 56,689,794
2025-04-08 2025-04-03 72.544 794,074 +949 0.11% 57,605,154
2025-04-02 2025-03-31 72.280 793,125 -6,169 0.11% 57,327,391
2025-04-01 2025-03-28 73.387 799,294 +3,797 0.11% 58,657,574
2025-03-28 2025-03-26 73.281 795,497 -475 0.10% 58,295,107
2025-03-25 2025-03-21 72.175 795,972 +949 0.10% 57,449,306
2025-03-24 2025-03-20 74.072 795,023 -949 0.10% 58,888,629
2025-03-21 2025-03-19 73.281 795,972 +949 0.10% 58,329,916
2025-03-19 2025-03-17 71.279 795,023 +949 0.10% 56,668,787
2025-03-17 2025-03-13 72.755 794,074 +3,322 0.10% 57,772,490
2025-03-14 2025-03-12 77.127 790,752 -5,695 0.10% 60,988,479
2025-03-13 2025-03-11 77.127 796,447 -1,632 0.10% 61,427,718
2025-03-12 2025-03-10 75.705 798,079 -2,373 0.10% 60,418,380
2025-03-11 2025-03-07 72.386 800,452 -20,879 0.11% 57,941,329
2025-03-10 2025-03-06 72.544 821,331 -950 0.11% 59,582,481
2025-03-07 2025-03-05 70.489 822,281 -1,423 0.11% 57,961,924
2025-03-05 2025-03-03 68.909 823,704 -1,898 0.11% 56,760,387
2025-03-04 2025-02-28 68.013 825,602 -949 0.11% 56,151,764
2025-03-03 2025-02-27 68.803 826,551 +1,898 0.11% 56,869,480
2025-02-26 2025-02-24 68.329 824,653 +949 0.11% 56,347,889
2025-02-25 2025-02-21 66.643 823,704 +949 0.11% 54,894,411
2025-02-24 2025-02-20 66.907 822,755 +8,542 0.11% 55,047,890
2025-02-21 2025-02-19 66.907 814,213 +21,829 0.11% 54,476,373
2025-02-20 2025-02-18 66.275 792,384 +1,898 0.10% 52,514,927
2025-02-18 2025-02-14 68.698 790,486 -475 0.10% 54,304,798
2025-02-14 2025-02-12 66.222 790,961 -34,426 0.10% 52,378,948
2025-02-13 2025-02-11 66.801 825,387 +475 0.11% 55,137,022
2025-02-12 2025-02-10 67.539 824,912 +1,898 0.11% 55,713,709
2025-02-11 2025-02-07 68.698 823,014 +1,423 0.11% 56,539,406
2025-02-10 2025-02-06 69.277 821,591 -1,423 0.11% 56,917,767
2025-02-07 2025-02-05 68.751 823,014 +1,898 0.11% 56,582,765
2025-02-06 2025-02-04 70.805 821,116 +4,271 0.11% 58,139,355
2025-02-04 2025-01-28 71.016 816,845 +949 0.11% 58,009,080
2025-01-27 2025-01-23 72.280 815,896 +949 0.11% 58,973,288
2025-01-24 2025-01-22 72.228 814,947 +949 0.11% 58,861,761
2025-01-22 2025-01-20 72.965 813,998 +2,373 0.11% 59,393,585
2025-01-21 2025-01-17 73.914 811,625 +35,375 0.11% 59,990,090
2025-01-20 2025-01-16 71.543 776,250 +949 0.10% 55,535,132
2025-01-16 2025-01-14 72.544 775,301 -949 0.10% 56,243,289
2025-01-10 2025-01-08 71.437 776,250 +6,643 0.10% 55,453,343
2025-01-06 2025-01-02 73.281 769,607 +3,797 0.10% 56,397,852
2025-01-03 2024-12-31 74.230 765,810 -1,424 0.10% 56,845,809
2024-12-23 2024-12-19 73.018 767,234 -949 0.10% 56,021,857
2024-12-20 2024-12-18 73.229 768,183 -949 0.10% 56,253,030
2024-12-18 2024-12-16 71.648 769,132 +1,898 0.10% 55,106,930
2024-12-17 2024-12-13 73.387 767,234 -474 0.10% 56,304,795
2024-12-13 2024-12-11 73.123 767,708 -4,746 0.10% 56,137,357
2024-12-12 2024-12-10 73.281 772,454 -5,220 0.10% 56,606,484
2024-12-11 2024-12-09 72.807 777,674 -949 0.10% 56,620,285
2024-12-10 2024-12-06 72.491 778,623 -1,423 0.10% 56,443,260
2024-12-05 2024-12-03 70.489 780,046 -949 0.10% 54,984,813
2024-12-04 2024-12-02 69.067 780,995 +683 0.10% 53,940,799
2024-12-03 2024-11-29 67.486 780,312 +1,423 0.10% 52,660,362
2024-11-28 2024-11-26 67.750 778,889 -4,745 0.10% 52,769,498
2024-11-26 2024-11-22 67.434 783,634 +949 0.10% 52,843,268
2024-11-19 2024-11-15 68.066 782,685 -949 0.10% 53,274,079
2024-11-18 2024-11-14 67.118 783,634 +2,373 0.10% 52,595,565
2024-11-12 2024-11-08 69.488 781,261 +949 0.10% 54,288,441
2024-11-06 2024-11-04 69.383 780,312 +949 0.10% 54,140,279
2024-11-05 2024-11-01 69.594 779,363 -475 0.10% 54,238,670
2024-11-04 2024-10-31 68.856 779,838 +1,899 0.10% 53,696,553
2024-11-01 2024-10-30 68.698 777,939 -1,899 0.10% 53,442,844
2024-10-31 2024-10-29 68.593 779,838 +949 0.10% 53,491,134
2024-10-30 2024-10-28 68.593 778,889 +475 0.10% 53,426,040
2024-10-22 2024-10-18 68.224 778,414 +949 0.10% 53,106,397
2024-10-17 2024-10-15 67.012 777,465 +4,745 0.10% 52,099,600
2024-10-16 2024-10-14 67.697 772,720 +475 0.10% 52,310,842
2024-10-15 2024-10-10 68.066 772,245 -7,118 0.10% 52,563,472
2024-10-14 2024-10-09 67.012 779,363 +2,847 0.10% 52,226,789
2024-10-10 2024-10-08 68.540 776,516 +4,746 0.10% 53,222,361
2024-10-09 2024-10-07 74.019 771,770 -475 0.10% 57,125,583
2024-10-07 2024-10-03 72.333 772,245 -475 0.10% 55,858,860
2024-10-04 2024-10-02 71.754 772,720 -949 0.10% 55,445,421
2024-10-03 2024-09-30 69.962 773,669 -4,745 0.10% 54,127,716
2024-10-02 2024-09-27 68.540 778,414 -1,898 0.10% 53,352,449
2024-09-30 2024-09-26 68.224 780,312 -7,593 0.10% 53,235,885
2024-09-25 2024-09-23 66.643 787,905 -2,847 0.10% 52,508,645
2024-09-24 2024-09-20 66.907 790,752 +5,694 0.10% 52,906,672
2024-09-23 2024-09-19 65.800 785,058 +950 0.10% 51,657,170
2024-09-20 2024-09-17 65.590 784,108 -950 0.10% 51,429,424
2024-09-19 2024-09-16 65.590 785,058 -474 0.10% 51,491,735
2024-09-12 2024-09-10 66.881 785,532 -6,644 0.10% 52,537,253
2024-09-11 2024-09-09 67.956 792,176 +7,085 0.10% 53,833,406
2024-09-09 2024-09-04 69.193 785,091 +1,395 0.10% 54,322,738
2024-09-05 2024-09-03 70.322 783,696 +1,395 0.10% 55,111,023
2024-09-02 2024-08-29 72.311 782,301 -465 0.10% 56,569,100
2024-08-29 2024-08-27 71.290 782,766 +24,180 0.10% 55,803,133
2024-08-28 2024-08-26 70.967 758,586 -11,160 0.10% 53,834,645
2024-08-27 2024-08-23 69.731 769,746 +930 0.10% 53,674,810
2024-08-23 2024-08-21 69.139 768,816 +465 0.10% 53,155,289
2024-08-22 2024-08-20 69.247 768,351 +930 0.10% 53,205,757
2024-08-19 2024-08-15 69.032 767,421 +1,395 0.10% 52,976,322
2024-08-15 2024-08-13 70.214 766,026 +6,045 0.10% 53,786,067
2024-08-14 2024-08-12 72.526 759,981 +930 0.10% 55,118,550
2024-08-09 2024-08-07 75.591 759,051 -1,860 0.10% 57,377,204
2024-08-07 2024-08-05 71.128 760,911 +2,790 0.10% 54,122,370
2024-08-06 2024-08-02 71.397 758,121 +930 0.10% 54,127,716
2024-08-01 2024-07-30 72.526 757,191 +2,790 0.10% 54,916,202
2024-07-29 2024-07-25 73.924 754,401 +1,395 0.10% 55,768,383
2024-07-25 2024-07-23 75.537 753,006 -1,860 0.10% 56,879,774
2024-07-23 2024-07-19 74.569 754,866 +930 0.10% 56,289,764
2024-07-19 2024-07-17 75.698 753,936 +930 0.10% 57,071,625
2024-07-16 2024-07-12 76.989 753,006 -930 0.10% 57,972,837
2024-07-12 2024-07-10 75.483 753,936 +3,720 0.10% 56,909,490
2024-07-09 2024-07-05 78.494 750,216 -930 0.10% 58,887,387
2024-07-08 2024-07-04 78.655 751,146 -1,860 0.10% 59,081,537
2024-07-05 2024-07-03 75.967 753,006 -930 0.10% 57,203,645
2024-07-02 2024-06-27 74.300 753,936 -5,310 0.10% 56,017,746
2024-06-27 2024-06-25 75.161 759,246 -930 0.10% 57,065,390
2024-06-26 2024-06-24 74.731 760,176 -930 0.10% 56,808,334
2024-06-21 2024-06-19 74.247 761,106 +930 0.10% 56,509,560
2024-06-17 2024-06-13 75.376 760,176 -930 0.10% 57,298,766
2024-06-13 2024-06-11 70.806 761,106 +930 0.10% 53,890,725
2024-06-12 2024-06-07 73.494 760,176 +930 0.10% 55,868,340
2024-06-11 2024-06-06 73.924 759,246 -465 0.10% 56,126,546
2024-06-06 2024-06-04 74.515 759,711 -930 0.10% 56,610,208
2024-06-05 2024-06-03 73.440 760,641 -37,200 0.10% 55,861,621
2024-06-04 2024-05-31 73.064 797,841 -5,221 0.10% 58,293,336
2024-06-03 2024-05-30 72.526 803,062 +3,720 0.10% 58,243,053
2024-05-31 2024-05-29 74.032 799,342 -930 0.10% 59,176,555
2024-05-28 2024-05-24 74.032 800,272 +930 0.10% 59,245,404
2024-05-27 2024-05-23 75.322 799,342 +930 0.10% 60,207,954
2024-05-23 2024-05-21 74.731 798,412 +6,045 0.10% 59,665,730
2024-05-14 2024-05-10 74.569 792,367 -465 0.10% 59,086,184
2024-05-10 2024-05-08 71.666 792,832 +930 0.10% 56,819,109
2024-05-09 2024-05-07 73.978 791,902 +2,896 0.10% 58,583,185
2024-05-07 2024-05-03 72.849 789,006 -1,395 0.10% 57,478,140
2024-05-06 2024-05-02 70.860 790,401 -5,115 0.10% 56,007,475
2024-05-03 2024-04-30 71.505 795,516 -1,395 0.10% 56,883,153
2024-04-30 2024-04-26 69.999 796,911 -1,395 0.10% 55,783,262
2024-04-26 2024-04-24 67.204 798,306 -465 0.10% 53,649,108
2024-04-22 2024-04-18 65.322 798,771 +465 0.10% 52,177,308
2024-04-18 2024-04-16 64.462 798,306 -930 0.10% 51,460,225
2024-04-16 2024-04-12 65.053 799,236 +2,790 0.10% 51,992,836
2024-04-10 2024-04-08 71.395 796,446 +24,562 0.10% 56,862,072
2024-04-09 2024-04-05 71.006 771,884 +1,803 0.10% 54,808,739
2024-04-05 2024-04-02 72.116 770,081 -901 0.10% 55,535,100
2024-04-03 2024-03-28 71.450 770,982 +901 0.10% 55,086,845
2024-04-02 2024-03-27 71.173 770,081 -901 0.10% 54,808,872
2024-03-28 2024-03-26 71.339 770,982 -1,352 0.10% 55,001,307
2024-03-27 2024-03-25 70.341 772,334 -1,352 0.10% 54,326,560
2024-03-26 2024-03-22 70.063 773,686 +2,253 0.10% 54,207,065
2024-03-25 2024-03-21 71.450 771,433 -1,352 0.10% 55,119,069
2024-03-22 2024-03-20 70.452 772,785 +2,253 0.10% 54,444,023
2024-03-21 2024-03-19 72.005 770,532 -1,352 0.10% 55,482,136
2024-03-20 2024-03-18 70.674 771,884 +902 0.10% 54,551,823
2024-03-19 2024-03-15 73.669 770,982 +901 0.10% 56,797,617
2024-03-18 2024-03-14 74.557 770,081 +1,803 0.10% 57,414,750
2024-03-13 2024-03-11 71.117 768,278 -4,056 0.10% 54,637,928
2024-03-12 2024-03-08 70.618 772,334 +450 0.10% 54,540,782
2024-03-11 2024-03-07 70.396 771,884 -450 0.10% 54,337,726
2024-03-05 2024-03-01 69.620 772,334 +1,352 0.10% 53,769,585
2024-03-04 2024-02-29 72.005 770,982 -451 0.10% 55,514,538
2024-03-01 2024-02-28 71.173 771,433 -2,704 0.10% 54,905,098
2024-02-29 2024-02-27 70.452 774,137 +451 0.10% 54,539,273
2024-02-23 2024-02-21 70.341 773,686 -451 0.10% 54,421,661
2024-02-22 2024-02-20 70.063 774,137 +451 0.10% 54,238,663
2024-02-21 2024-02-19 70.119 773,686 -451 0.10% 54,249,984
2024-02-20 2024-02-16 70.008 774,137 -901 0.10% 54,195,719
2024-02-14 2024-02-07 68.344 775,038 -901 0.10% 52,968,967
2024-02-06 2024-02-02 67.789 775,939 -1,352 0.10% 52,600,102
2024-02-02 2024-01-31 67.123 777,291 -902 0.10% 52,174,322
2024-02-01 2024-01-30 66.569 778,193 +3,606 0.10% 51,803,174
2024-01-25 2024-01-23 67.401 774,587 -9,162 0.10% 52,207,667
2024-01-23 2024-01-19 69.065 783,749 +8,112 0.10% 54,129,517
2024-01-16 2024-01-12 70.618 775,637 +902 0.10% 54,774,033
2024-01-15 2024-01-11 70.951 774,735 +450 0.10% 54,968,201
2024-01-12 2024-01-10 71.506 774,285 +451 0.10% 55,365,798
2024-01-11 2024-01-09 72.837 773,834 -5,408 0.10% 56,363,809
2024-01-08 2024-01-04 72.560 779,242 +2,253 0.10% 56,541,574
2024-01-02 2023-12-28 72.504 776,989 -4,056 0.10% 56,334,995
2023-12-29 2023-12-27 72.726 781,045 -8,112 0.10% 56,802,382
2023-12-28 2023-12-22 70.729 789,157 -450 0.10% 55,816,346
2023-12-22 2023-12-20 68.787 789,607 +901 0.10% 54,315,087
2023-12-19 2023-12-15 68.455 788,706 -2,704 0.10% 53,990,594
2023-12-08 2023-12-06 66.236 791,410 -8,112 0.10% 52,419,595
2023-11-28 2023-11-24 58.747 799,522 +451 0.10% 46,969,310
2023-11-21 2023-11-17 55.585 799,071 +901 0.10% 44,416,148
2023-11-09 2023-11-07 54.586 798,170 +1,352 0.10% 43,569,071
2023-11-07 2023-11-03 56.528 796,818 -901 0.10% 45,042,358
2023-11-01 2023-10-30 55.918 797,719 +2,253 0.10% 44,606,512
2023-10-27 2023-10-25 54.309 795,466 -54,079 0.10% 43,200,832
2023-10-17 2023-10-13 60.300 849,545 +9,464 0.11% 51,227,567
2023-09-22 2023-09-20 61.687 840,081 +255 0.11% 51,821,950
2023-09-21 2023-09-19 62.963 839,826 -14,421 0.11% 52,877,751
2023-09-19 2023-09-15 63.351 854,247 -901 0.11% 54,117,455
2023-09-18 2023-09-14 63.351 855,148 -1,803 0.11% 54,174,535
2023-09-15 2023-09-13 62.907 856,951 +902 0.11% 53,908,450
2023-09-14 2023-09-12 65.986 856,049 -2,702 0.11% 56,487,536
2023-09-13 2023-09-11 65.646 858,751 +18,574 0.11% 56,373,990
2023-09-12 2023-09-07 65.590 840,177 -441 0.11% 55,107,084
2023-09-11 2023-09-06 63.607 840,618 +882 0.11% 53,469,549
2023-09-06 2023-09-04 62.305 839,736 +1,325 0.11% 52,319,494
2023-09-05 2023-08-31 83.812 838,411 -8,828 0.11% 70,268,497
2023-09-04 2023-08-30 83.941 847,239 +113,278 0.11% 71,118,135
2023-08-29 2023-08-25 84.654 733,961 +772 0.11% 62,132,380
2023-08-28 2023-08-24 84.848 733,189 +3,088 0.11% 62,209,492
2023-08-25 2023-08-23 81.933 730,101 -5,790 0.11% 59,819,515
2023-08-24 2023-08-22 80.379 735,891 -1,544 0.11% 59,149,992
2023-08-23 2023-08-21 79.213 737,435 +1,544 0.11% 58,414,360
2023-08-21 2023-08-17 82.451 735,891 -1,544 0.11% 60,675,214
2023-08-18 2023-08-16 81.609 737,435 +2,702 0.11% 60,181,597
2023-08-14 2023-08-10 86.467 734,733 -1,544 0.11% 63,530,201
2023-08-11 2023-08-09 85.496 736,277 -1,158 0.11% 62,948,384
2023-08-07 2023-08-03 82.451 737,435 +1,158 0.11% 60,802,519
2023-08-04 2023-08-02 82.322 736,277 +1,544 0.11% 60,611,664
2023-08-03 2023-08-01 83.423 734,733 -900 0.11% 61,293,557
2023-08-01 2023-07-28 85.560 735,633 -11,965 0.11% 62,940,971
2023-07-31 2023-07-27 85.625 747,598 -386 0.11% 64,013,121
2023-07-28 2023-07-26 83.812 747,984 -1,158 0.11% 62,689,673
2023-07-27 2023-07-25 83.034 749,142 -772 0.11% 62,204,470
2023-07-26 2023-07-24 83.099 749,914 +1,158 0.11% 62,317,143
2023-07-25 2023-07-21 83.099 748,756 -772 0.11% 62,220,915
2023-07-19 2023-07-14 80.897 749,528 -1,930 0.11% 60,634,489
2023-07-14 2023-07-12 78.630 751,458 +1,930 0.11% 59,087,119
2023-07-12 2023-07-10 76.946 749,528 +1,544 0.11% 57,673,156
2023-07-10 2023-07-06 77.723 747,984 +2,316 0.11% 58,135,709
2023-07-07 2023-07-05 78.500 745,668 -1,544 0.11% 58,535,259
2023-07-05 2023-07-03 78.824 747,212 -2,316 0.11% 58,898,446
2023-07-04 2023-06-30 77.788 749,528 -477 0.11% 58,304,260
2023-07-03 2023-06-29 78.241 750,005 +5,017 0.11% 58,681,406
2023-06-30 2023-06-28 74.938 744,988 -4,245 0.11% 55,827,998
2023-06-21 2023-06-19 68.850 749,233 +2,315 0.11% 51,584,542
2023-06-13 2023-06-09 69.951 746,918 +772 0.11% 52,247,570
2023-06-07 2023-06-05 71.505 746,146 -1,389 0.11% 53,353,425
2023-06-06 2023-06-02 69.951 747,535 -6,948 0.11% 52,290,730
2023-06-02 2023-05-31 67.749 754,483 +20,071 0.11% 51,115,259
2023-06-01 2023-05-30 68.591 734,412 +6,176 0.11% 50,373,850
2023-05-22 2023-05-18 72.412 728,236 -772 0.11% 52,733,108
2023-05-19 2023-05-17 72.542 729,008 +1,544 0.11% 52,883,445
2023-05-18 2023-05-16 74.744 727,464 +1,544 0.11% 54,373,431
2023-05-17 2023-05-15 75.068 725,920 +386 0.11% 54,493,113
2023-05-11 2023-05-09 77.982 725,534 +2,316 0.11% 56,578,793
2023-05-04 2023-05-02 78.500 723,218 +2,316 0.11% 56,772,924
2023-05-03 2023-04-28 80.444 720,902 +1,544 0.11% 57,991,888
2023-05-02 2023-04-27 80.120 719,358 -8,878 0.11% 57,634,721
2023-04-28 2023-04-26 78.306 728,236 -386 0.11% 57,025,338
2023-04-27 2023-04-25 74.550 728,622 +1,158 0.11% 54,318,407
2023-04-25 2023-04-21 75.780 727,464 -1,158 0.11% 55,127,308
2023-04-19 2023-04-17 75.910 728,622 +772 0.11% 55,309,446
2023-04-14 2023-04-12 75.715 727,850 +1,544 0.11% 55,109,417
2023-04-13 2023-04-11 80.196 726,306 -772 0.11% 58,246,768
2023-04-12 2023-04-06 79.862 727,078 +25,785 0.11% 58,065,726
2023-04-11 2023-04-04 80.931 701,293 -748 0.11% 56,756,368
2023-04-06 2023-04-03 79.995 702,041 +4,863 0.11% 56,160,062
2023-04-04 2023-03-31 80.597 697,178 +2,245 0.11% 56,190,375
2023-04-03 2023-03-30 80.597 694,933 -1,123 0.11% 56,009,435
2023-03-31 2023-03-29 79.929 696,056 +1,871 0.11% 55,634,772
2023-03-27 2023-03-23 80.463 694,185 +1,122 0.11% 55,856,364
2023-03-22 2023-03-20 80.263 693,063 +2,619 0.11% 55,627,132
2023-03-16 2023-03-14 78.792 690,444 +748 0.11% 54,401,793
2023-03-15 2023-03-13 78.726 689,696 -2,619 0.11% 54,296,764
2023-03-14 2023-03-10 80.062 692,315 +1,496 0.11% 55,428,294
2023-03-13 2023-03-09 84.740 690,819 +1,123 0.11% 58,540,237
2023-03-08 2023-03-06 88.550 689,696 -2,993 0.11% 61,072,337
2023-03-03 2023-03-01 84.941 692,689 +1,496 0.11% 58,837,579
2023-03-01 2023-02-27 87.414 691,193 +12,345 0.11% 60,419,625
2023-02-10 2023-02-08 88.683 678,848 -748 0.10% 60,202,485
2023-02-09 2023-02-07 86.211 679,596 +5,237 0.10% 58,588,378
2023-02-08 2023-02-06 87.079 674,359 +748 0.10% 58,722,769
2023-02-07 2023-02-03 88.082 673,611 +3,367 0.10% 59,332,894
2023-02-06 2023-02-02 90.688 670,244 +374 0.10% 60,783,224
2023-02-01 2023-01-30 95.433 669,870 -748 0.10% 63,927,789
2023-01-31 2023-01-27 96.235 670,618 -8,230 0.10% 64,536,981
2023-01-26 2023-01-19 94.631 678,848 -19,078 0.10% 64,240,180
2023-01-19 2023-01-17 94.163 697,926 +14,769 0.11% 65,719,057
2023-01-18 2023-01-16 93.094 683,157 -374 0.11% 63,597,873
2023-01-16 2023-01-12 91.089 683,531 +374 0.11% 62,262,280
2023-01-13 2023-01-11 90.087 683,157 -374 0.11% 61,543,383
2023-01-06 2023-01-04 89.352 683,531 +748 0.11% 61,074,592
2023-01-05 2023-01-03 89.151 682,783 +374 0.11% 60,870,866
2023-01-04 2022-12-30 91.824 682,409 -374 0.11% 62,661,737
2023-01-03 2022-12-29 90.755 682,783 +374 0.11% 61,965,994
2022-12-28 2022-12-22 91.156 682,409 -2,245 0.11% 62,205,684
2022-12-21 2022-12-19 87.547 684,654 +374 0.10% 59,939,539
2022-12-20 2022-12-16 87.948 684,280 +375 0.10% 60,181,178
2022-12-16 2022-12-14 89.686 683,905 +374 0.10% 61,336,536
2022-12-13 2022-12-09 85.810 683,531 -14,216 0.10% 58,653,535
2022-12-12 2022-12-08 81.533 697,747 -1,496 0.11% 56,889,060
2022-12-06 2022-12-02 79.929 699,243 +374 0.11% 55,889,504
2022-12-05 2022-12-01 81.800 698,869 -374 0.11% 57,167,361
2022-11-15 2022-11-11 78.993 699,243 -4,863 0.11% 55,235,279
2022-11-09 2022-11-07 74.983 704,106 -748 0.11% 52,796,101
2022-11-08 2022-11-04 73.379 704,854 -3,741 0.11% 51,721,661
2022-11-01 2022-10-28 70.238 708,595 -8,604 0.11% 49,770,471
2022-10-31 2022-10-27 70.907 717,199 -7,482 0.11% 50,854,104
2022-10-27 2022-10-25 72.978 724,681 -4,489 0.11% 52,885,969
2022-10-21 2022-10-19 76.320 729,170 -13,841 0.11% 55,650,087
2022-10-20 2022-10-18 76.119 743,011 -748 0.11% 56,557,463
2022-10-14 2022-10-12 77.255 743,759 -748 0.11% 57,459,391
2022-10-13 2022-10-11 77.523 744,507 -374 0.11% 57,716,199
2022-10-10 2022-10-06 79.327 744,881 -12,719 0.11% 59,089,262
2022-10-05 2022-09-30 78.525 757,600 +3,741 0.11% 59,490,659
2022-09-30 2022-09-28 77.456 753,859 -4,863 0.11% 58,390,811
2022-09-29 2022-09-27 80.129 758,722 +374 0.11% 60,795,693
2022-09-26 2022-09-22 79.594 758,348 +12,345 0.11% 60,360,282
2022-09-23 2022-09-21 79.862 746,003 -7,482 0.11% 59,577,110
2022-09-20 2022-09-16 73.847 753,485 -374 0.11% 55,642,654
2022-09-19 2022-09-15 73.580 753,859 -748 0.11% 55,468,752
2022-09-15 2022-09-13 75.651 754,607 -749 0.11% 57,087,130
2022-09-14 2022-09-09 73.847 755,356 -26,185 0.11% 55,780,822
2022-09-13 2022-09-08 72.377 781,541 -374 0.12% 56,565,441
2022-09-07 2022-09-05 74.810 781,915 +16,349 0.12% 58,494,904
2022-08-30 2022-08-26 76.994 765,566 -13,918 0.12% 58,944,009
2022-08-29 2022-08-25 75.288 779,484 -977 0.12% 58,685,479
2022-08-25 2022-08-23 75.902 780,461 -8,425 0.12% 59,238,483
2022-08-23 2022-08-19 76.448 788,886 -33,696 0.12% 60,308,733
2022-08-19 2022-08-17 74.332 822,582 -5,860 0.12% 61,144,164
2022-08-17 2022-08-15 72.899 828,442 -49,497 0.12% 60,392,262
2022-08-16 2022-08-12 71.875 877,939 +42,487 0.13% 63,101,640
2022-08-15 2022-08-11 68.121 835,452 -1,831 0.13% 56,911,493
2022-08-04 2022-08-02 58.974 837,283 +366 0.13% 49,378,052
2022-08-03 2022-08-01 60.339 836,917 +732 0.13% 50,498,978
2022-07-04 2022-06-29 64.571 836,185 +7,326 0.13% 53,993,495
2022-06-29 2022-06-27 63.820 828,859 -7,326 0.13% 52,898,116
2022-06-22 2022-06-20 60.817 836,185 +7,326 0.13% 50,854,338
2022-06-17 2022-06-15 63.684 828,859 +1,098 0.13% 52,784,965
2022-06-13 2022-06-09 66.824 827,761 -1,465 0.12% 55,314,066
2022-06-01 2022-05-30 64.025 829,226 +367 0.13% 53,091,339
2022-05-27 2022-05-25 62.387 828,859 -733 0.13% 51,710,030
2022-05-24 2022-05-20 62.182 829,592 -5,860 0.13% 51,585,883
2022-05-06 2022-05-04 63.138 835,452 -733 0.13% 52,748,628
2022-05-04 2022-04-29 61.295 836,185 -366 0.13% 51,253,868
2022-05-03 2022-04-28 61.773 836,551 -1,465 0.13% 51,676,005
2022-04-28 2022-04-26 59.384 838,016 +733 0.13% 49,764,483
2022-04-07 2022-04-04 69.082 837,283 +1,465 0.13% 57,840,976
2022-04-06 2022-04-01 68.447 835,818 +27,320 0.13% 57,208,966
2022-04-04 2022-03-31 67.600 808,498 -709 0.13% 54,654,397
2022-03-29 2022-03-25 66.471 809,207 -3,543 0.13% 53,788,716
2022-03-25 2022-03-23 67.035 812,750 -4,251 0.13% 54,483,027
2022-03-24 2022-03-22 67.388 817,001 -6,378 0.13% 55,056,247
2022-03-21 2022-03-17 64.072 823,379 -6,023 0.13% 52,755,322
2022-03-18 2022-03-16 59.556 829,402 +1,063 0.13% 49,395,589
2022-03-11 2022-03-09 59.626 828,339 -1,063 0.13% 49,390,732
2022-03-09 2022-03-07 59.556 829,402 -708 0.13% 49,395,589
2022-03-08 2022-03-04 61.390 830,110 -2,126 0.13% 50,960,719
2022-03-02 2022-02-28 60.967 832,236 +2,480 0.13% 50,738,881
2022-03-01 2022-02-25 62.167 829,756 +3,543 0.13% 51,583,043
2022-02-28 2022-02-24 63.013 826,213 +12,159 0.13% 52,062,393
2022-02-24 2022-02-22 65.977 814,054 -6,377 0.13% 53,708,803
2022-02-23 2022-02-21 67.529 820,431 +9,212 0.13% 55,403,174
2022-02-22 2022-02-18 68.023 811,219 +10,983 0.13% 55,181,791
2022-02-14 2022-02-10 69.717 800,236 -4,252 0.12% 55,789,912
2022-02-07 2022-01-31 66.330 804,488 -708 0.13% 53,361,505
2022-01-26 2022-01-24 65.342 805,196 +708 0.13% 52,613,021
2022-01-25 2022-01-21 66.400 804,488 +29,761 0.13% 53,418,272
2022-01-21 2022-01-19 65.201 774,727 -709 0.12% 50,512,784
2022-01-18 2022-01-14 64.989 775,436 +709 0.12% 50,394,859
2022-01-13 2022-01-11 64.001 774,727 +2,834 0.12% 49,583,437
2022-01-12 2022-01-10 64.777 771,893 +3,543 0.12% 50,001,200
2021-12-22 2021-12-20 60.050 768,350 +354 0.12% 46,139,119
2021-12-13 2021-12-09 63.013 767,996 +826 0.12% 48,393,949
2021-12-09 2021-12-07 62.378 767,170 -8,503 0.12% 47,854,692
2021-12-03 2021-12-01 60.967 775,673 -709 0.12% 47,290,408
2021-12-02 2021-11-30 60.896 776,382 +1,417 0.12% 47,278,849
2021-11-30 2021-11-26 63.437 774,965 +1,417 0.12% 49,161,194
2021-11-29 2021-11-25 66.894 773,548 -708 0.12% 51,745,936
2021-11-25 2021-11-23 65.624 774,256 +708 0.12% 50,809,880
2021-11-24 2021-11-22 66.541 773,548 +355 0.12% 51,473,015
2021-11-17 2021-11-15 68.588 773,193 +9,211 0.12% 53,031,611
2021-11-15 2021-11-11 69.576 763,982 +709 0.12% 53,154,579
2021-11-11 2021-11-09 69.646 763,273 -4,252 0.12% 53,159,110
2021-11-10 2021-11-08 69.717 767,525 -708 0.12% 53,509,405
2021-11-03 2021-11-01 68.729 768,233 +708 0.12% 52,799,834
2021-10-26 2021-10-22 70.846 767,525 +709 0.12% 54,375,954
2021-10-21 2021-10-19 70.846 766,816 -709 0.12% 54,325,724
2021-10-20 2021-10-18 69.999 767,525 +4,252 0.12% 53,726,042
2021-09-28 2021-09-24 62.802 763,273 +13,817 0.12% 47,934,759
2021-09-24 2021-09-21 64.072 749,456 +5,669 0.12% 48,018,947
2021-09-23 2021-09-20 62.731 743,787 +708 0.12% 46,658,523
2021-09-21 2021-09-17 69.293 743,079 +709 0.12% 51,490,501
2021-09-20 2021-09-16 70.070 742,370 -850 0.12% 52,017,600
2021-09-13 2021-09-09 72.751 743,220 +1,417 0.12% 54,070,041
2021-09-08 2021-09-06 75.389 741,803 +14,156 0.12% 55,924,058
2021-08-19 2021-08-17 79.993 727,647 -3,823 0.12% 58,206,883
2021-08-18 2021-08-16 79.130 731,470 -2,085 0.12% 57,881,265
2021-08-17 2021-08-13 76.900 733,555 +4,171 0.12% 56,410,403
2021-08-05 2021-08-03 70.210 729,384 +43,058 0.12% 51,210,010
2021-08-04 2021-08-02 69.850 686,326 -2,780 0.11% 47,940,051
2021-08-02 2021-07-29 69.994 689,106 +9,314 0.11% 48,233,379
2021-07-30 2021-07-28 68.555 679,792 -4,170 0.11% 46,603,417
2021-07-29 2021-07-27 68.771 683,962 +347 0.11% 47,036,899
2021-07-23 2021-07-21 72.368 683,615 -695 0.11% 49,471,876
2021-07-22 2021-07-20 72.656 684,310 +2,433 0.11% 49,719,079
2021-07-21 2021-07-19 74.886 681,877 +1,390 0.11% 51,062,913
2021-07-19 2021-07-15 76.900 680,487 -2,085 0.11% 52,329,472
2021-07-15 2021-07-13 75.461 682,572 +695 0.11% 51,507,773
2021-07-14 2021-07-12 74.886 681,877 +1,390 0.11% 51,062,913
2021-07-12 2021-07-08 74.238 680,487 +12,581 0.11% 50,518,255
2021-07-09 2021-07-07 76.396 667,906 +4,865 0.11% 51,025,665
2021-07-07 2021-07-05 76.612 663,041 +695 0.11% 50,797,087
2021-07-06 2021-07-02 76.540 662,346 +19,462 0.11% 50,696,194
2021-07-05 2021-06-30 75.749 642,884 -348 0.10% 48,697,852
2021-07-02 2021-06-29 76.684 643,232 +6,603 0.10% 49,325,746
2021-06-18 2021-06-16 81.648 636,629 -5,213 0.10% 51,979,380
2021-06-17 2021-06-15 81.360 641,842 +1,738 0.10% 52,220,323
2021-06-03 2021-06-01 83.590 640,104 -2,780 0.10% 53,506,369
2021-06-02 2021-05-31 83.878 642,884 +695 0.10% 53,923,737
2021-06-01 2021-05-28 86.899 642,189 +2,085 0.10% 55,805,706
2021-05-28 2021-05-26 89.201 640,104 -1,043 0.10% 57,098,019
2021-05-21 2021-05-18 86.252 641,147 -1,042 0.10% 55,300,061
2021-05-18 2021-05-14 84.669 642,189 -695 0.10% 54,373,606
2021-05-11 2021-05-07 91.791 642,884 -6,951 0.10% 59,010,882
2021-05-07 2021-05-05 91.575 649,835 -347 0.10% 59,508,680
2021-05-03 2021-04-29 92.222 650,182 -348 0.10% 59,961,402
2021-04-28 2021-04-26 90.928 650,530 -695 0.10% 59,151,153
2021-04-27 2021-04-23 90.352 651,225 -1,043 0.10% 58,839,574
2021-04-20 2021-04-16 88.698 652,268 -695 0.10% 57,854,609
2021-04-16 2021-04-14 88.482 652,963 +695 0.10% 57,775,338
2021-04-15 2021-04-13 88.770 652,268 +1,043 0.10% 57,901,531
2021-04-13 2021-04-09 89.345 651,225 -2,433 0.10% 58,183,719
2021-04-12 2021-04-08 86.540 653,658 -7,298 0.10% 56,567,244
2021-04-07 2021-03-31 85.358 660,956 -16,538 0.11% 56,418,211
2021-04-01 2021-03-30 85.505 677,494 -29,028 0.11% 57,929,063
2021-03-31 2021-03-29 81.479 706,522 -7,171 0.11% 57,566,399
2021-03-30 2021-03-26 81.113 713,693 -20,490 0.12% 57,889,448
2021-03-26 2021-03-24 78.184 734,183 +683 0.12% 57,401,572
2021-03-18 2021-03-16 80.454 733,500 +683 0.12% 59,012,773
2021-03-17 2021-03-15 80.966 732,817 +341 0.12% 59,333,351
2021-03-16 2021-03-12 80.527 732,476 +342 0.12% 58,984,010
2021-03-15 2021-03-11 80.820 732,134 -16,734 0.12% 59,170,857
2021-03-12 2021-03-10 80.014 748,868 +683 0.12% 59,920,254
2021-03-11 2021-03-09 80.966 748,185 -1,024 0.12% 60,577,638
2021-03-09 2021-03-05 81.991 749,209 +1,366 0.12% 61,428,402
2021-03-05 2021-03-03 83.894 747,843 +3,073 0.12% 62,739,819
2021-03-03 2021-03-01 83.748 744,770 -683 0.12% 62,372,968
2021-03-02 2021-02-26 83.236 745,453 -7,171 0.12% 62,048,165
2021-03-01 2021-02-25 84.773 752,624 +1,366 0.12% 63,802,079
2021-02-26 2021-02-24 83.821 751,258 +683 0.12% 62,971,321
2021-02-25 2021-02-23 87.189 750,575 -2,732 0.12% 65,441,624
2021-02-24 2021-02-22 84.846 753,307 -9,221 0.12% 63,915,126
2021-02-22 2021-02-18 81.698 762,528 -8,879 0.12% 62,297,153
2021-02-18 2021-02-16 82.723 771,407 -3,073 0.12% 63,813,157
2021-02-10 2021-02-08 70.644 774,480 -683 0.13% 54,712,396
2021-02-08 2021-02-04 70.864 775,163 +683 0.13% 54,930,886
2021-02-04 2021-02-02 71.596 774,480 -1,366 0.13% 55,449,454
2021-02-03 2021-02-01 71.523 775,846 +341 0.13% 55,490,457
2021-02-01 2021-01-28 72.328 775,505 -3,415 0.13% 56,090,558
2021-01-26 2021-01-22 72.474 778,920 +1,708 0.13% 56,451,601
2021-01-22 2021-01-20 73.353 777,212 +341 0.13% 57,010,576
2021-01-21 2021-01-19 73.279 776,871 -341 0.13% 56,928,691
2021-01-20 2021-01-18 71.742 777,212 -1,708 0.13% 55,758,847
2021-01-19 2021-01-15 70.717 778,920 -341 0.13% 55,083,077
2021-01-18 2021-01-14 71.376 779,261 +1,024 0.13% 55,620,613
2021-01-15 2021-01-13 70.278 778,237 -683 0.13% 54,692,946
2021-01-14 2021-01-12 69.180 778,920 +13,319 0.13% 53,885,619
2021-01-08 2021-01-06 67.423 765,601 -1,366 0.12% 51,619,089
2021-01-07 2021-01-05 67.277 766,967 +1,024 0.12% 51,598,895
2021-01-05 2020-12-31 62.957 765,943 +4,440 0.12% 48,221,766
2021-01-04 2020-12-29 62.957 761,503 +1,366 0.12% 47,942,235
2020-12-28 2020-12-22 62.225 760,137 +683 0.12% 47,299,768
2020-12-23 2020-12-21 63.104 759,454 +1,366 0.12% 47,924,429
2020-12-22 2020-12-18 64.788 758,088 -1,366 0.12% 49,114,656
2020-12-21 2020-12-17 64.422 759,454 +2,732 0.12% 48,925,172
2020-12-15 2020-12-11 65.520 756,722 -1,708 0.12% 49,580,124
2020-12-11 2020-12-09 65.007 758,430 -11,952 0.12% 49,303,378
2020-12-10 2020-12-08 64.495 770,382 -6,830 0.12% 49,685,567
2020-12-09 2020-12-07 65.666 777,212 +683 0.13% 51,036,414
2020-12-07 2020-12-03 65.446 776,529 +683 0.13% 50,821,024
2020-12-04 2020-12-02 65.007 775,846 +10,245 0.13% 50,435,543
2020-12-03 2020-12-01 64.934 765,601 +1,366 0.12% 49,713,498
2020-12-02 2020-11-30 65.154 764,235 -2,049 0.12% 49,792,639
2020-11-30 2020-11-26 67.789 766,284 -1,366 0.12% 51,945,622
2020-11-27 2020-11-25 68.814 767,650 +2,049 0.12% 52,824,977
2020-11-25 2020-11-23 65.886 765,601 -3,415 0.12% 50,442,106
2020-11-24 2020-11-20 66.984 769,016 +3,415 0.12% 51,511,557
2020-11-20 2020-11-18 68.521 765,601 -12,636 0.12% 52,459,790
2020-11-19 2020-11-17 64.714 778,237 -1,366 0.13% 50,363,088
2020-11-18 2020-11-16 62.299 779,603 -683 0.13% 48,568,118
2020-11-17 2020-11-13 63.323 780,286 +342 0.13% 49,410,373
2020-11-13 2020-11-11 65.080 779,944 -10,245 0.13% 50,759,039
2020-11-12 2020-11-10 59.663 790,189 -5,464 0.13% 47,145,126
2020-11-11 2020-11-09 55.417 795,653 +2,049 0.13% 44,092,812
2020-11-03 2020-10-30 51.684 793,604 -683 0.13% 41,016,326
2020-11-02 2020-10-29 52.782 794,287 +31,076 0.13% 41,923,828
2020-10-29 2020-10-27 53.953 763,211 +2,049 0.12% 41,177,533
2020-10-23 2020-10-21 55.124 761,162 -12,294 0.12% 41,958,532
2020-10-22 2020-10-20 55.271 773,456 -6,830 0.13% 42,749,474
2020-10-12 2020-10-08 55.637 780,286 +19,807 0.13% 43,412,582
2020-10-09 2020-10-07 55.930 760,479 +683 0.12% 42,533,272
2020-10-07 2020-10-05 54.612 759,796 +1,366 0.12% 41,493,879
2020-10-06 2020-09-30 54.465 758,430 +5,464 0.12% 41,308,236
2020-10-05 2020-09-29 54.246 752,966 +10,245 0.12% 40,845,271
2020-09-30 2020-09-28 54.392 742,721 -2,049 0.12% 40,398,266
2020-09-28 2020-09-24 53.441 744,770 +5,806 0.12% 39,800,932
2020-09-25 2020-09-23 53.807 738,964 +7,854 0.12% 39,761,140
2020-09-24 2020-09-22 54.173 731,110 -341 0.12% 39,606,152
2020-09-21 2020-09-17 57.906 731,451 +683 0.12% 42,355,512
2020-09-17 2020-09-15 59.077 730,768 -1,366 0.12% 43,171,910
2020-09-11 2020-09-09 59.517 732,134 +341 0.12% 43,574,191
2020-09-10 2020-09-08 62.096 731,793 +8,196 0.12% 45,441,715
2020-09-09 2020-09-07 62.096 723,597 +11,811 0.12% 44,932,773
2020-09-08 2020-09-04 61.947 711,786 +672 0.12% 44,093,358
2020-09-07 2020-09-03 63.139 711,114 -672 0.12% 44,898,878
2020-09-03 2020-09-01 62.841 711,786 +672 0.12% 44,729,320
2020-09-02 2020-08-31 62.841 711,114 -1,007 0.12% 44,687,091
2020-09-01 2020-08-28 62.543 712,121 -1,679 0.12% 44,538,285
2020-08-31 2020-08-27 62.096 713,800 +15,828 0.12% 44,324,414
2020-08-28 2020-08-26 62.915 697,972 +336 0.11% 43,913,203
2020-08-26 2020-08-24 64.330 697,636 -75,212 0.11% 44,878,986
2020-08-24 2020-08-20 60.756 772,848 -1,344 0.13% 46,955,304
2020-08-19 2020-08-17 61.799 774,192 -671 0.13% 47,843,967
2020-08-18 2020-08-14 60.905 774,863 +2,015 0.13% 47,193,114
2020-08-17 2020-08-13 62.767 772,848 -1,344 0.13% 48,508,972
2020-08-13 2020-08-11 59.044 774,192 -50,365 0.13% 45,711,163
2020-08-10 2020-08-06 58.150 824,557 -6,715 0.14% 47,948,180
2020-08-07 2020-08-05 59.267 831,272 -20,146 0.14% 49,267,058
2020-08-06 2020-08-04 57.629 851,418 -31,699 0.14% 49,066,400
2020-08-03 2020-07-30 57.331 883,117 -2,687 0.15% 50,630,169
2020-07-31 2020-07-29 57.480 885,804 +50,030 0.15% 50,916,125
2020-07-29 2020-07-27 57.033 835,774 -336 0.14% 47,667,024
2020-07-28 2020-07-24 56.736 836,110 +13,767 0.14% 47,437,173
2020-07-27 2020-07-23 57.778 822,343 +12,087 0.14% 47,513,293
2020-07-24 2020-07-22 58.597 810,256 +15,781 0.13% 47,478,545
2020-07-23 2020-07-21 59.937 794,475 -1,007 0.13% 47,618,589
2020-07-22 2020-07-20 59.714 795,482 -2,686 0.13% 47,501,260
2020-07-21 2020-07-17 59.788 798,168 +4,365 0.13% 47,721,080
2020-07-20 2020-07-16 60.905 793,803 +11,080 0.13% 48,346,657
2020-07-17 2020-07-15 61.799 782,723 -2,014 0.13% 48,371,171
2020-07-16 2020-07-14 63.064 784,737 +671 0.13% 49,488,917
2020-07-14 2020-07-10 62.394 784,066 -10,073 0.13% 48,921,194
2020-07-13 2020-07-09 63.362 794,139 +2,015 0.13% 50,318,362
2020-07-10 2020-07-08 64.107 792,124 +671 0.13% 50,780,472
2020-07-09 2020-07-07 63.809 791,453 -36,934 0.13% 50,501,742
2020-07-07 2020-07-03 61.352 828,387 +336 0.14% 50,823,070
2020-07-03 2020-06-30 61.203 828,051 -2,015 0.14% 50,679,149
2020-07-02 2020-06-29 60.905 830,066 +16,117 0.14% 50,555,259
2020-06-30 2020-06-26 63.883 813,949 +1,343 0.13% 51,997,791
2020-06-29 2020-06-24 64.777 812,606 +7,387 0.13% 52,638,037
2020-06-24 2020-06-22 67.308 805,219 +40,292 0.13% 54,197,949
2020-06-23 2020-06-19 68.872 764,927 -7,051 0.13% 52,681,985
2020-06-19 2020-06-17 65.372 771,978 +1,343 0.13% 50,466,112
2020-06-18 2020-06-16 65.670 770,635 +1,679 0.13% 50,607,831
2020-06-16 2020-06-12 66.415 768,956 +671 0.13% 51,070,105
2020-06-15 2020-06-11 67.532 768,285 +2,686 0.13% 51,883,594
2020-06-12 2020-06-10 69.989 765,599 -4,029 0.13% 53,583,320
2020-06-10 2020-06-08 69.765 769,628 +6,716 0.13% 53,693,394
2020-06-09 2020-06-05 68.946 762,912 -10,073 0.13% 52,600,012
2020-06-08 2020-06-04 64.926 772,985 +8,058 0.13% 50,186,621
2020-06-05 2020-06-03 65.149 764,927 +3,693 0.13% 49,834,310
2020-06-04 2020-06-02 65.000 761,234 -2,014 0.13% 49,480,358
2020-06-02 2020-05-29 59.863 763,248 +7,387 0.13% 45,690,103
2020-06-01 2020-05-28 60.533 755,861 -6,044 0.12% 45,754,403
2020-05-29 2020-05-27 62.915 761,905 +1,679 0.13% 47,935,575
2020-05-28 2020-05-26 63.660 760,226 +1,343 0.13% 48,395,975
2020-05-27 2020-05-25 63.139 758,883 +2,350 0.12% 47,914,955
2020-05-26 2020-05-22 65.521 756,533 -110,468 0.12% 49,569,091
2020-05-25 2020-05-21 71.552 867,001 +672 0.14% 62,035,944
2020-05-21 2020-05-19 73.339 866,329 -2,686 0.14% 63,535,945
2020-05-18 2020-05-14 71.329 869,015 +3,693 0.14% 61,985,940
2020-05-14 2020-05-12 71.925 865,322 +6,044 0.14% 62,237,950
2020-05-13 2020-05-11 75.424 859,278 -2,015 0.14% 64,810,228
2020-05-08 2020-05-06 74.009 861,293 -1,343 0.14% 63,743,765
2020-05-06 2020-05-04 71.031 862,636 +5,373 0.14% 61,274,018
2020-05-04 2020-04-28 74.531 857,263 -672 0.14% 63,892,306
2020-04-29 2020-04-27 74.605 857,935 +2,015 0.14% 64,006,270
2020-04-27 2020-04-23 73.563 855,920 -12,759 0.14% 62,963,742
2020-04-23 2020-04-21 74.233 868,679 +2,014 0.14% 64,484,434
2020-04-22 2020-04-20 77.732 866,665 +33,577 0.14% 67,367,769
2020-04-21 2020-04-17 78.104 833,088 -1,343 0.14% 65,067,898
2020-04-20 2020-04-16 74.307 834,431 -2,686 0.14% 62,004,239
2020-04-17 2020-04-15 75.350 837,117 -1,343 0.14% 63,076,427
2020-04-16 2020-04-14 76.392 838,460 +3,022 0.14% 64,051,620
2020-04-15 2020-04-09 76.988 835,438 +18,131 0.14% 64,318,391
2020-04-14 2020-04-08 74.456 817,307 +1,343 0.13% 60,853,509
2020-04-09 2020-04-07 75.945 815,964 +5,037 0.13% 61,968,585
2020-04-08 2020-04-06 79.451 810,927 +6,044 0.13% 64,429,211
2020-04-07 2020-04-03 73.990 804,883 +25,712 0.13% 59,553,674
2020-04-03 2020-04-01 75.298 779,171 +3,251 0.13% 58,670,015
2020-04-02 2020-03-31 76.836 775,920 +650 0.13% 59,618,791
2020-04-01 2020-03-30 74.837 775,270 +4,550 0.13% 58,018,507
2020-03-31 2020-03-27 77.836 770,720 +5,201 0.13% 59,989,863
2020-03-27 2020-03-25 78.067 765,519 -7,801 0.13% 59,761,673
2020-03-26 2020-03-24 74.067 773,320 -1,300 0.13% 57,277,791
2020-03-25 2020-03-23 69.222 774,620 +650 0.13% 53,620,634
2020-03-24 2020-03-20 73.452 773,970 +4,550 0.13% 56,849,707
2020-03-23 2020-03-19 73.068 769,420 +7,151 0.13% 56,219,607
2020-03-20 2020-03-18 80.067 762,269 -9,101 0.13% 61,032,297
2020-03-19 2020-03-17 85.604 771,370 -5,851 0.13% 66,032,637
2020-03-18 2020-03-16 87.296 777,221 +3,251 0.13% 67,848,636
2020-03-17 2020-03-13 95.219 773,970 +325 0.13% 73,696,269
2020-03-16 2020-03-12 96.141 773,645 -650 0.13% 74,379,365
2020-03-11 2020-03-09 99.987 774,295 +8,126 0.13% 77,419,531
2020-03-10 2020-03-06 106.679 766,169 -1,300 0.13% 81,733,814
2020-03-09 2020-03-05 109.524 767,469 -325 0.13% 84,056,550
2020-03-05 2020-03-03 106.986 767,794 +1,300 0.13% 82,143,381
2020-03-04 2020-03-02 107.909 766,494 -325 0.13% 82,711,741
2020-03-03 2020-02-28 107.986 766,819 -325 0.13% 82,805,790
2020-02-26 2020-02-24 109.832 767,144 +650 0.13% 84,256,969
2020-02-25 2020-02-21 111.293 766,494 -325 0.13% 85,305,694
2020-02-24 2020-02-20 113.370 766,819 +650 0.13% 86,934,284
2020-02-21 2020-02-19 115.447 766,169 -325 0.13% 88,451,662
2020-02-19 2020-02-17 115.447 766,494 -7,801 0.13% 88,489,182
2020-02-18 2020-02-14 114.447 774,295 -12,677 0.13% 88,615,587
2020-02-14 2020-02-12 112.293 786,972 -650 0.13% 88,371,630
2020-02-12 2020-02-10 109.524 787,622 -650 0.13% 86,263,795
2020-02-05 2020-02-03 104.448 788,272 +3,901 0.13% 82,333,504
2020-02-04 2020-01-31 105.909 784,371 +650 0.13% 83,072,293
2020-02-03 2020-01-30 107.525 783,721 +2,275 0.13% 84,269,300
2020-01-31 2020-01-29 108.601 781,446 +650 0.13% 84,866,130
2020-01-23 2020-01-21 112.370 780,796 +13,652 0.13% 87,738,161
2020-01-20 2020-01-16 117.370 767,144 -1,951 0.13% 90,039,310
2020-01-15 2020-01-13 114.985 769,095 -3,900 0.13% 88,434,538
2020-01-14 2020-01-10 111.678 772,995 +1,950 0.13% 86,326,480
2020-01-13 2020-01-09 111.293 771,045 -650 0.13% 85,812,190
2020-01-08 2020-01-06 110.447 771,695 +975 0.13% 85,231,642
2020-01-07 2020-01-03 111.601 770,720 -650 0.13% 86,013,134
2020-01-06 2020-01-02 112.139 771,370 -650 0.13% 86,500,974
2020-01-03 2019-12-31 111.370 772,020 +5,526 0.13% 85,980,080
2019-12-30 2019-12-24 110.447 766,494 +3,250 0.13% 84,657,206
2019-12-27 2019-12-20 110.986 763,244 +650 0.13% 84,709,177
2019-12-17 2019-12-13 112.832 762,594 -1,625 0.13% 86,044,721
2019-12-16 2019-12-12 109.524 764,219 -3,250 0.13% 83,700,596
2019-12-13 2019-12-11 108.678 767,469 +3,250 0.13% 83,407,237
2019-12-06 2019-12-04 106.755 764,219 +1,300 0.13% 81,584,570
2019-11-27 2019-11-25 109.755 762,919 -650 0.13% 83,734,250
2019-11-26 2019-11-22 107.371 763,569 -325 0.13% 81,985,007
2019-11-21 2019-11-19 107.909 763,894 +1,300 0.13% 82,431,177
2019-11-19 2019-11-15 105.217 762,594 +325 0.13% 80,238,022
2019-11-18 2019-11-14 104.679 762,269 +650 0.13% 79,793,426
2019-11-15 2019-11-13 107.140 761,619 +6,176 0.13% 81,599,898
2019-11-14 2019-11-12 111.293 755,443 +1,950 0.13% 84,075,791
2019-11-13 2019-11-11 111.755 753,493 +651 0.13% 84,206,490
2019-11-07 2019-11-05 117.062 752,842 +12,351 0.13% 88,129,077
2019-11-05 2019-11-01 115.908 740,491 -325 0.13% 85,828,944
2019-11-04 2019-10-31 114.908 740,816 -325 0.13% 85,125,893
2019-10-31 2019-10-29 113.139 741,141 +3,901 0.13% 83,852,158
2019-10-28 2019-10-24 114.139 737,240 +8,963 0.13% 84,147,946
2019-10-25 2019-10-23 112.139 728,277 +650 0.12% 81,668,551
2019-10-23 2019-10-21 112.601 727,627 -1,300 0.12% 81,931,445
2019-10-21 2019-10-17 112.832 728,927 -1,300 0.12% 82,246,018
2019-10-18 2019-10-16 111.678 730,227 +1,300 0.12% 81,550,238
2019-10-17 2019-10-15 112.216 728,927 +1,300 0.12% 81,797,505
2019-10-16 2019-10-14 111.755 727,627 -1,300 0.12% 81,315,840
2019-10-15 2019-10-11 110.755 728,927 -1,300 0.12% 80,732,288
2019-10-11 2019-10-09 108.063 730,227 +3,250 0.12% 78,910,527
2019-10-10 2019-10-08 110.909 726,977 +650 0.12% 80,628,144
2019-10-09 2019-10-04 112.985 726,327 +325 0.12% 82,064,384
2019-10-04 2019-10-02 113.216 726,002 +650 0.12% 82,195,181
2019-10-02 2019-09-27 111.370 725,352 -325 0.12% 80,782,652
2019-09-27 2019-09-25 109.986 725,677 -650 0.12% 79,814,193
2019-09-25 2019-09-23 112.139 726,327 +650 0.12% 81,449,879
2019-09-23 2019-09-19 114.601 725,677 +325 0.12% 83,163,040
2019-09-18 2019-09-16 119.139 725,352 +325 0.12% 86,417,353
2019-09-17 2019-09-13 120.754 725,027 +325 0.12% 87,549,680
2019-09-16 2019-09-12 120.677 724,702 -975 0.12% 87,454,696
2019-09-12 2019-09-10 117.677 725,677 +325 0.12% 85,395,605
2019-09-09 2019-09-05 117.062 725,352 +3,901 0.12% 84,911,047
2019-09-06 2019-09-04 119.754 721,451 -4,226 0.12% 86,396,507
2019-09-05 2019-09-03 118.484 725,677 +975 0.12% 85,981,127
2019-09-04 2019-09-02 118.484 724,702 +12,933 0.12% 85,865,606
2019-09-03 2019-08-30 120.207 711,769 +1,915 0.12% 85,559,512
2019-09-02 2019-08-29 122.243 709,854 +958 0.12% 86,774,633
2019-08-28 2019-08-26 122.321 708,896 -638 0.12% 86,713,038
2019-08-27 2019-08-23 122.008 709,534 +1,915 0.12% 86,568,823
2019-08-22 2019-08-20 127.881 707,619 -4,469 0.12% 90,491,236
2019-08-20 2019-08-16 127.646 712,088 +2,873 0.12% 90,895,445
2019-08-19 2019-08-15 124.749 709,215 -9,897 0.12% 88,473,771
2019-08-15 2019-08-13 118.014 719,112 +639 0.12% 84,865,395
2019-08-14 2019-08-12 120.129 718,473 +12,450 0.12% 86,309,114
2019-08-05 2019-08-01 137.044 706,023 +2,873 0.12% 96,755,965
2019-08-02 2019-07-31 140.489 703,150 +320 0.12% 98,785,060
2019-07-31 2019-07-29 145.110 702,830 +6,385 0.12% 101,987,409
2019-07-29 2019-07-25 150.278 696,445 -3,193 0.12% 104,660,462
2019-07-23 2019-07-19 147.851 699,638 -319 0.12% 103,441,838
2019-07-17 2019-07-15 148.007 699,957 +3,192 0.12% 103,598,631
2019-07-15 2019-07-11 149.965 696,765 +320 0.12% 104,490,295
2019-07-12 2019-07-10 148.555 696,445 +319 0.12% 103,460,603
2019-07-09 2019-07-05 154.664 696,126 +319 0.12% 107,665,312
2019-07-08 2019-07-04 153.567 695,807 -18,835 0.12% 106,853,127
2019-07-05 2019-07-03 153.097 714,642 -2,873 0.12% 109,409,781
2019-06-18 2019-06-14 146.911 717,515 +19,154 0.12% 105,410,693
2019-06-11 2019-06-06 150.591 698,361 -319 0.12% 105,167,152
2019-06-10 2019-06-05 149.808 698,680 -319 0.12% 104,668,049
2019-05-30 2019-05-28 146.363 698,999 -639 0.12% 102,307,319
2019-05-28 2019-05-24 144.640 699,638 -1,596 0.12% 101,195,485
2019-05-27 2019-05-23 145.580 701,234 -1,916 0.12% 102,085,299
2019-05-24 2019-05-22 148.164 703,150 -1,805 0.12% 104,181,346
2019-05-23 2019-05-21 146.911 704,955 +958 0.12% 103,565,493
2019-05-21 2019-05-17 148.085 703,997 +4,469 0.12% 104,251,710
2019-05-10 2019-05-08 152.158 699,528 -1,596 0.12% 106,438,502
2019-05-09 2019-05-07 152.001 701,124 +1,596 0.12% 106,571,534
2019-05-08 2019-05-06 151.609 699,528 -1,167 0.12% 106,055,038
2019-05-07 2019-05-03 155.290 700,695 -848 0.12% 108,810,945
2019-05-06 2019-05-02 155.760 701,543 -3,502 0.12% 109,272,261
2019-04-30 2019-04-26 157.561 705,045 -1,167 0.12% 111,087,620
2019-04-29 2019-04-25 156.543 706,212 -319 0.12% 110,552,543
2019-04-23 2019-04-17 155.290 706,531 +319 0.12% 109,717,218
2019-04-18 2019-04-16 155.055 706,212 +320 0.12% 109,501,768
2019-04-15 2019-04-11 154.742 705,892 +319 0.12% 109,231,035
2019-04-12 2019-04-10 154.429 705,573 -6,385 0.12% 108,960,657
2019-04-11 2019-04-09 160.901 711,958 -2,554 0.12% 114,554,960
2019-04-10 2019-04-08 159.785 714,512 +12,747 0.12% 114,168,319
2019-04-09 2019-04-04 163.134 701,765 +5,643 0.12% 114,481,601
2019-04-04 2019-04-02 161.380 696,122 +3,136 0.12% 112,339,951
2019-04-03 2019-04-01 162.974 692,986 -1,568 0.12% 112,938,942
2019-04-02 2019-03-29 161.061 694,554 -5,433 0.12% 111,865,392
2019-04-01 2019-03-28 158.589 699,987 -7,212 0.12% 111,010,260
2019-03-29 2019-03-27 156.038 707,199 +2,509 0.12% 110,349,616
2019-03-28 2019-03-26 157.234 704,690 -3,449 0.12% 110,800,923
2019-03-27 2019-03-25 157.074 708,139 +2,195 0.12% 111,230,298
2019-03-26 2019-03-22 158.988 705,944 -5,017 0.12% 112,236,410
2019-03-25 2019-03-21 159.067 710,961 -4,076 0.13% 113,090,738
2019-03-22 2019-03-20 160.263 715,037 -5,644 0.13% 114,594,278
2019-03-21 2019-03-19 157.712 720,681 -3,449 0.13% 113,660,018
2019-03-20 2019-03-18 153.486 724,130 -9,406 0.13% 111,143,901
2019-03-19 2019-03-15 151.812 733,536 -7,839 0.13% 111,359,363
2019-03-18 2019-03-14 147.267 741,375 -1,881 0.13% 109,180,026
2019-03-15 2019-03-13 148.064 743,256 +627 0.13% 110,049,656
2019-03-13 2019-03-11 145.593 742,629 +1,254 0.13% 108,121,245
2019-03-12 2019-03-08 145.593 741,375 +3,135 0.13% 107,938,672
2019-03-11 2019-03-07 148.303 738,240 +627 0.13% 109,483,552
2019-03-05 2019-03-01 149.021 737,613 -3,135 0.13% 109,919,875
2019-03-04 2019-02-28 148.862 740,748 -3,136 0.13% 110,268,932
2019-02-28 2019-02-26 149.818 743,884 -6,270 0.13% 111,447,507
2019-02-27 2019-02-25 150.377 750,154 -5,331 0.13% 112,805,553
2019-02-26 2019-02-22 150.695 755,485 -2,508 0.13% 113,848,159
2019-02-25 2019-02-21 149.659 757,993 -21,948 0.13% 113,440,421
2019-02-22 2019-02-20 147.267 779,941 -1,882 0.14% 114,859,523
2019-02-20 2019-02-18 144.157 781,823 +2,195 0.14% 112,705,531
2019-02-19 2019-02-15 145.274 779,628 -313 0.14% 113,259,375
2019-02-18 2019-02-14 147.745 779,941 -44,210 0.14% 115,232,645
2019-02-15 2019-02-13 147.187 824,151 -12,229 0.15% 121,304,482
2019-02-13 2019-02-11 145.991 836,380 -12,542 0.15% 122,104,127
2019-02-08 2019-01-31 147.825 848,922 -14,955 0.15% 125,491,953
2019-02-01 2019-01-30 145.353 863,877 -627 0.15% 125,567,411
2019-01-29 2019-01-25 146.310 864,504 +12,228 0.15% 126,485,702
2019-01-28 2019-01-24 145.513 852,276 +29,160 0.15% 124,017,076
2019-01-25 2019-01-23 142.882 823,116 -2,822 0.15% 117,608,148
2019-01-23 2019-01-21 142.244 825,938 +627 0.15% 117,484,523
2019-01-22 2019-01-18 144.636 825,311 -1,881 0.15% 119,369,473
2019-01-21 2019-01-17 143.041 827,192 -2,822 0.15% 118,322,442
2019-01-18 2019-01-16 142.882 830,014 -20,694 0.15% 118,593,745
2019-01-17 2019-01-15 140.649 850,708 -1,881 0.15% 119,651,310
2019-01-11 2019-01-09 137.141 852,589 -627 0.15% 116,924,772
2019-01-07 2019-01-03 126.776 853,216 -2,509 0.15% 108,166,923
2019-01-04 2019-01-02 127.334 855,725 +1,881 0.15% 108,962,610
2019-01-03 2018-12-31 131.878 853,844 +2,509 0.15% 112,603,632
2018-12-19 2018-12-17 134.589 851,335 -314 0.15% 114,580,653
2018-12-18 2018-12-14 133.234 851,649 -627 0.15% 113,468,536
2018-12-17 2018-12-13 131.560 852,276 -1,881 0.15% 112,125,028
2018-12-14 2018-12-12 131.161 854,157 +627 0.15% 112,031,969
2018-12-13 2018-12-11 129.486 853,530 +1,254 0.15% 110,520,585
2018-12-12 2018-12-10 129.486 852,276 +314 0.15% 110,358,209
2018-12-10 2018-12-06 132.038 851,962 +313 0.15% 112,491,295
2018-12-06 2018-12-04 135.626 851,649 +314 0.15% 115,505,673
2018-12-05 2018-12-03 137.779 851,335 +627 0.15% 117,295,834
2018-11-29 2018-11-27 138.656 850,708 +627 0.15% 117,955,572
2018-11-27 2018-11-23 136.344 850,081 +1,254 0.15% 115,903,028
2018-11-23 2018-11-21 139.852 848,827 -1,568 0.15% 118,709,954
2018-11-21 2018-11-19 140.888 850,395 -1,254 0.15% 119,810,701
2018-11-16 2018-11-14 136.264 851,649 -313 0.15% 116,048,910
2018-11-13 2018-11-09 132.756 851,962 +313 0.15% 113,102,661
2018-11-09 2018-11-07 136.104 851,649 +6,271 0.15% 115,913,101
2018-11-07 2018-11-05 132.277 845,378 +1,881 0.15% 111,824,171
2018-11-06 2018-11-02 137.141 843,497 -313 0.15% 115,677,888
2018-11-05 2018-11-01 131.161 843,810 +42,642 0.15% 110,674,847
2018-11-02 2018-10-31 129.726 801,168 +1,358 0.14% 103,932,054
2018-10-29 2018-10-25 132.437 799,810 +628 0.14% 105,924,110
2018-10-23 2018-10-19 132.995 799,182 +627 0.14% 106,286,988
2018-10-19 2018-10-16 132.197 798,555 +5,493 0.14% 105,566,888
2018-10-15 2018-10-11 131.480 793,062 +627 0.14% 104,271,629
2018-10-12 2018-10-10 135.148 792,435 +5,330 0.14% 107,095,621
2018-10-05 2018-10-03 136.344 787,105 -3,762 0.14% 107,316,659
2018-10-04 2018-10-02 130.045 790,867 +4,076 0.14% 102,847,982
2018-10-02 2018-09-27 137.460 786,791 +1,254 0.14% 108,152,112
2018-09-28 2018-09-26 139.054 785,537 +941 0.14% 109,232,403
2018-09-27 2018-09-24 137.540 784,596 +313 0.14% 107,912,946
2018-09-26 2018-09-21 140.809 784,283 +627 0.14% 110,433,761
2018-09-19 2018-09-17 137.858 783,656 +2,509 0.14% 108,033,592
2018-09-18 2018-09-14 139.692 781,147 -6,271 0.14% 109,120,220
2018-09-06 2018-09-04 145.220 787,418 +106,919 0.14% 114,348,670
2018-09-05 2018-09-03 144.573 680,499 +9,089 0.12% 98,381,974
2018-08-30 2018-08-28 144.654 671,410 -619 0.12% 97,122,206
2018-08-27 2018-08-23 143.442 672,029 -619 0.12% 96,397,123
2018-08-22 2018-08-20 147.078 672,648 -619 0.12% 98,932,036
2018-08-21 2018-08-17 146.674 673,267 -618 0.12% 98,751,036
2018-08-20 2018-08-16 145.462 673,885 -4,022 0.12% 98,024,807
2018-08-17 2018-08-15 143.361 677,907 -1,237 0.12% 97,185,492
2018-08-14 2018-08-10 142.230 679,144 -928 0.12% 96,594,464
2018-08-13 2018-08-09 140.694 680,072 -619 0.12% 95,682,247
2018-08-09 2018-08-07 140.290 680,691 -619 0.12% 95,494,296
2018-08-02 2018-07-31 137.543 681,310 +1,238 0.12% 93,709,155
2018-07-17 2018-07-13 134.229 680,072 +309 0.12% 91,285,590
2018-07-13 2018-07-11 135.926 679,763 +1,237 0.12% 92,397,712
2018-07-11 2018-07-09 139.078 678,526 -309 0.12% 94,368,069
2018-07-05 2018-07-03 139.240 678,835 -2,475 0.12% 94,520,760
2018-06-29 2018-06-27 135.361 681,310 -619 0.12% 92,222,582
2018-06-26 2018-06-22 138.027 681,929 -618 0.12% 94,124,944
2018-06-25 2018-06-21 138.916 682,547 -12,375 0.12% 94,816,985
2018-06-22 2018-06-20 138.270 694,922 -618 0.12% 96,086,809
2018-06-15 2018-06-13 134.391 695,540 +18,561 0.12% 93,474,266
2018-06-14 2018-06-12 133.744 676,979 -309 0.12% 90,542,170
2018-06-11 2018-06-07 134.472 677,288 -2,784 0.12% 91,076,096
2018-06-08 2018-06-06 133.260 680,072 -5,569 0.12% 90,626,092
2018-06-07 2018-06-05 131.805 685,641 -6,187 0.12% 90,370,866
2018-06-06 2018-06-04 129.946 691,828 -1,856 0.12% 89,900,453
2018-06-04 2018-05-31 130.754 693,684 -12,375 0.12% 90,702,216
2018-05-28 2018-05-24 128.249 706,059 -309 0.13% 90,551,494
2018-05-24 2018-05-21 128.572 706,368 +619 0.13% 90,819,456
2018-05-21 2018-05-17 125.744 705,749 +4,331 0.13% 88,743,707
2018-05-17 2018-05-15 129.542 701,418 +309 0.13% 90,863,222
2018-05-16 2018-05-14 129.300 701,109 -12,993 0.13% 90,653,218
2018-05-15 2018-05-11 127.926 714,102 -27,842 0.13% 91,352,170
2018-05-11 2018-05-09 124.855 741,944 -18,562 0.13% 92,635,471
2018-05-04 2018-05-02 125.744 760,506 -16,086 0.14% 95,629,072
2018-05-02 2018-04-27 121.946 776,592 -619 0.14% 94,702,153
2018-04-30 2018-04-26 121.865 777,211 +619 0.14% 94,714,830
2018-04-24 2018-04-20 124.936 776,592 +618 0.14% 97,024,208
2018-04-11 2018-04-09 131.992 775,974 +10,604 0.14% 102,422,599
2018-03-28 2018-03-26 130.272 765,370 +610 0.14% 99,706,080
2018-03-23 2018-03-21 132.975 764,760 +3,051 0.14% 101,694,336
2018-03-22 2018-03-20 133.549 761,709 +1,221 0.14% 101,725,486
2018-03-21 2018-03-19 134.696 760,488 -610 0.14% 102,434,738
2018-03-20 2018-03-16 133.631 761,098 -611 0.14% 101,706,245
2018-03-14 2018-03-12 131.910 761,709 -305 0.14% 100,477,320
2018-03-13 2018-03-09 129.289 762,014 +305 0.14% 98,519,688
2018-03-01 2018-02-27 129.944 761,709 -3,051 0.14% 98,979,522
2018-02-12 2018-02-08 122.406 764,760 -1,221 0.14% 93,611,422
2018-01-31 2018-01-29 129.289 765,981 -610 0.14% 99,032,576
2018-01-30 2018-01-26 130.599 766,591 -761 0.14% 100,116,374
2018-01-26 2018-01-24 130.518 767,352 -5,493 0.14% 100,152,890
2018-01-23 2018-01-19 127.814 772,845 -6,102 0.14% 98,780,241
2018-01-19 2018-01-17 126.994 778,947 -3,052 0.14% 98,921,954
2018-01-18 2018-01-16 126.994 781,999 -305 0.14% 99,309,541
2018-01-15 2018-01-11 126.257 782,304 +855 0.14% 98,771,414
2018-01-11 2018-01-09 127.814 781,449 -1,221 0.14% 99,879,950
2018-01-10 2018-01-08 127.322 782,670 +305 0.14% 99,651,257
2018-01-03 2017-12-29 118.555 782,365 +305 0.14% 92,753,653
2017-12-29 2017-12-27 118.801 782,060 +611 0.14% 92,909,721
2017-12-28 2017-12-22 118.474 781,449 +976 0.14% 92,581,031
2017-12-27 2017-12-21 118.228 780,473 +610 0.14% 92,273,564
2017-12-18 2017-12-14 121.423 779,863 -1,220 0.14% 94,693,376
2017-12-14 2017-12-12 118.474 781,083 +1,220 0.14% 92,537,670
2017-12-08 2017-12-06 122.079 779,863 +610 0.14% 95,204,541
2017-12-04 2017-11-30 123.062 779,253 -3,051 0.14% 95,896,222
2017-12-01 2017-11-29 123.389 782,304 +1,526 0.14% 96,528,066
2017-11-15 2017-11-13 123.308 780,778 -610 0.14% 96,275,803
2017-11-14 2017-11-10 124.946 781,388 +610 0.14% 97,631,432
2017-11-13 2017-11-09 126.339 780,778 -1,221 0.14% 98,642,716
2017-11-10 2017-11-08 127.076 781,999 -4,882 0.14% 99,373,612
2017-11-03 2017-11-01 126.585 786,881 -6,102 0.14% 99,607,175
2017-10-26 2017-10-24 126.175 792,983 -6,103 0.14% 100,054,742
2017-10-19 2017-10-17 125.192 799,086 +610 0.14% 100,039,142
2017-10-18 2017-10-16 125.847 798,476 -13,731 0.14% 100,486,140
2017-10-13 2017-10-11 125.438 812,207 +305 0.15% 101,881,422
2017-10-12 2017-10-10 125.028 811,902 +5,188 0.15% 101,510,560
2017-10-09 2017-10-04 125.192 806,714 +915 0.15% 100,994,106
2017-10-04 2017-09-29 124.209 805,799 +610 0.15% 100,087,307
2017-09-28 2017-09-26 124.209 805,189 +13,426 0.15% 100,011,540
2017-09-26 2017-09-22 125.765 791,763 +610 0.14% 99,576,455
2017-09-12 2017-09-08 131.173 791,153 -610 0.14% 103,777,903
2017-09-06 2017-09-04 132.755 791,763 +3,594 0.14% 105,110,219
2017-09-01 2017-08-30 130.929 788,169 -602 0.14% 103,194,393
2017-08-31 2017-08-29 131.012 788,771 +1,808 0.14% 103,338,658
2017-08-25 2017-08-22 130.763 786,963 -1,206 0.14% 102,905,901
2017-08-22 2017-08-18 130.265 788,169 +603 0.14% 102,671,228
2017-08-21 2017-08-17 130.265 787,566 -301 0.14% 102,592,678
2017-08-14 2017-08-10 132.755 787,867 -603 0.14% 104,593,007
2017-08-08 2017-08-04 130.763 788,470 -602 0.14% 103,102,962
2017-08-03 2017-08-01 130.431 789,072 -7,232 0.14% 102,919,799
2017-08-02 2017-07-31 129.270 796,304 -602 0.15% 102,938,090
2017-07-21 2017-07-19 131.842 796,906 -9,040 0.15% 105,065,649
2017-07-20 2017-07-18 128.606 805,946 -4,218 0.15% 103,649,544
2017-07-13 2017-07-11 126.283 810,164 -7,834 0.15% 102,309,826
2017-07-12 2017-07-10 125.785 817,998 +6,026 0.15% 102,891,902
2017-07-05 2017-07-03 125.951 811,972 -602 0.15% 102,268,663
2017-06-28 2017-06-26 126.449 812,574 -30,131 0.15% 102,749,009
2017-06-19 2017-06-15 127.361 842,705 +752 0.15% 107,328,165
2017-06-14 2017-06-12 130.265 841,953 -1,507 0.15% 109,677,427
2017-06-12 2017-06-08 131.510 843,460 -23,200 0.15% 110,923,487
2017-06-05 2017-06-01 127.942 866,660 +27,720 0.16% 110,882,467
2017-05-25 2017-05-23 127.610 838,940 -301 0.15% 107,057,474
2017-05-19 2017-05-17 124.375 839,241 -302 0.15% 104,380,189
2017-05-16 2017-05-12 124.457 839,543 +3,013 0.15% 104,487,409
2017-05-12 2017-05-10 122.715 836,530 +6,027 0.15% 102,654,844
2017-05-02 2017-04-27 125.038 830,503 +602 0.15% 103,844,670
2017-04-25 2017-04-21 122.798 829,901 +1,205 0.15% 101,910,224
2017-04-21 2017-04-19 123.213 828,696 +603 0.15% 102,106,044
2017-04-20 2017-04-18 124.292 828,093 +603 0.15% 102,924,954
2017-04-19 2017-04-13 125.868 827,490 +3,013 0.15% 104,154,512
2017-04-18 2017-04-12 124.126 824,477 +1,205 0.15% 102,338,699
2017-04-13 2017-04-11 126.117 823,272 +1,205 0.15% 103,828,526
2017-04-11 2017-04-07 131.117 822,067 +12,767 0.15% 107,786,590
2017-04-05 2017-03-31 130.612 809,300 +594 0.15% 105,703,975
2017-03-24 2017-03-22 130.107 808,706 +2 0.15% 105,218,042
2017-03-22 2017-03-20 131.201 808,704 +2,970 0.15% 106,102,537
2017-03-21 2017-03-17 131.369 805,734 -17,824 0.15% 105,848,487
2017-03-17 2017-03-15 133.810 823,558 +1,094 0.15% 110,199,945
2017-03-15 2017-03-13 134.146 822,464 -1,094 0.15% 110,330,422
2017-03-14 2017-03-10 132.547 823,558 -2,471 0.15% 109,160,323
2017-03-07 2017-03-03 134.146 826,029 +5,941 0.15% 110,808,653
2017-03-03 2017-03-01 134.988 820,088 -297 0.15% 110,701,851
2017-02-20 2017-02-16 134.904 820,385 -1,782 0.15% 110,672,902
2017-02-13 2017-02-09 133.473 822,167 -1,486 0.15% 109,737,051
2017-02-09 2017-02-07 132.463 823,653 -594 0.15% 109,103,599
2017-02-07 2017-02-03 131.453 824,247 -133 0.15% 108,349,888
2017-02-06 2017-02-02 132.211 824,380 +133 0.15% 108,991,767
2017-02-03 2017-02-01 133.305 824,247 +297 0.15% 109,875,943
2017-02-02 2017-01-27 133.220 823,950 -2,970 0.15% 109,767,010
2017-02-01 2017-01-25 130.864 826,920 -5,942 0.15% 108,214,125
2017-01-26 2017-01-24 130.696 832,862 -5,941 0.15% 108,851,537
2017-01-25 2017-01-23 129.686 838,803 -2,970 0.16% 108,780,907
2017-01-24 2017-01-20 131.621 841,773 -2,971 0.16% 110,795,419
2017-01-23 2017-01-19 131.958 844,744 -2,971 0.16% 111,470,831
2017-01-20 2017-01-18 132.211 847,715 -8,615 0.16% 112,076,901
2017-01-17 2017-01-13 132.211 856,330 +29,707 0.16% 113,215,896
2017-01-13 2017-01-11 131.453 826,623 -4,753 0.15% 108,662,221
2017-01-12 2017-01-10 130.443 831,376 -3,268 0.15% 108,447,425
2017-01-11 2017-01-09 129.938 834,644 -297 0.16% 108,452,267
2017-01-10 2017-01-06 129.265 834,941 -1,188 0.16% 107,928,730
2017-01-05 2017-01-03 127.666 836,129 -1,783 0.16% 106,745,341
2017-01-03 2016-12-29 123.037 837,912 +2,080 0.16% 103,094,583
2016-12-28 2016-12-22 123.458 835,832 +3,565 0.16% 103,190,370
2016-12-21 2016-12-19 123.627 832,267 +594 0.15% 102,890,324
2016-12-19 2016-12-15 125.226 831,673 +1,782 0.15% 104,146,720
2016-12-15 2016-12-13 126.656 829,891 +6,535 0.15% 105,110,867
2016-12-12 2016-12-08 130.191 823,356 -2,079 0.15% 107,193,396
2016-12-09 2016-12-07 128.760 825,435 +297 0.15% 106,283,139
2016-12-07 2016-12-05 128.760 825,138 +1,782 0.15% 106,244,897
2016-12-01 2016-11-29 129.770 823,356 +5,942 0.15% 106,846,941
2016-11-30 2016-11-28 129.854 817,414 +297 0.15% 106,144,638
2016-11-28 2016-11-24 129.518 817,117 +5,941 0.15% 105,831,007
2016-11-21 2016-11-17 130.023 811,176 +297 0.15% 105,471,140
2016-11-18 2016-11-16 129.433 810,879 +1,783 0.15% 104,954,835
2016-11-17 2016-11-15 130.023 809,096 +297 0.15% 105,200,693
2016-11-15 2016-11-11 132.126 808,799 +5,941 0.15% 106,863,728
2016-11-11 2016-11-09 134.062 802,858 +594 0.15% 107,632,785
2016-11-03 2016-11-01 137.765 802,264 +1,782 0.15% 110,523,861
2016-10-31 2016-10-27 135.324 800,482 +297 0.15% 108,324,746
2016-10-18 2016-10-14 139.869 800,185 +1,783 0.15% 111,920,976
2016-10-11 2016-10-06 143.235 798,402 +2,971 0.15% 114,359,233
2016-10-05 2016-10-03 142.646 795,431 -2,971 0.15% 113,465,094
2016-10-04 2016-09-30 140.626 798,402 +3,565 0.15% 112,276,309
2016-09-30 2016-09-28 142.478 794,837 -16,636 0.15% 113,246,580
2016-09-28 2016-09-26 141.384 811,473 +1,188 0.15% 114,729,056
2016-09-27 2016-09-23 143.488 810,285 +583 0.15% 116,265,870
2016-09-26 2016-09-22 143.403 809,702 -583 0.15% 116,114,075
2016-09-20 2016-09-15 142.730 810,285 +5,942 0.15% 115,652,150
2016-09-15 2016-09-13 143.403 804,343 +297 0.15% 115,345,575
2016-09-14 2016-09-12 143.908 804,046 +594 0.15% 115,708,981
2016-09-13 2016-09-09 146.938 803,452 +594 0.15% 118,057,678
2016-09-08 2016-09-06 147.715 802,858 +297 0.15% 118,594,251
2016-09-07 2016-09-05 148.311 802,561 +9,251 0.15% 119,028,681
2016-09-06 2016-09-02 146.949 793,310 -5,872 0.15% 116,575,997
2016-09-01 2016-08-30 146.097 799,182 +5,872 0.15% 116,758,470
2016-08-31 2016-08-29 145.927 793,310 +294 0.15% 115,765,503
2016-08-30 2016-08-26 147.034 793,016 +4,698 0.15% 116,600,310
2016-08-25 2016-08-23 147.375 788,318 -2,349 0.15% 116,178,009
2016-08-24 2016-08-22 145.331 790,667 +12,627 0.15% 114,908,605
2016-08-23 2016-08-19 146.097 778,040 +2,936 0.15% 113,669,677
2016-08-22 2016-08-18 152.227 775,104 +19,674 0.15% 117,992,094
2016-08-19 2016-08-17 155.292 755,430 -8,222 0.14% 117,312,551
2016-08-18 2016-08-16 157.847 763,652 +294 0.14% 120,539,848
2016-08-16 2016-08-12 158.528 763,358 +2,642 0.14% 121,013,370
2016-08-10 2016-08-08 156.059 760,716 -293 0.14% 118,716,322
2016-08-09 2016-08-05 154.782 761,009 -294 0.14% 117,790,181
2016-08-05 2016-08-03 153.249 761,303 +5,873 0.14% 116,668,997
2016-08-04 2016-08-01 156.910 755,430 +881 0.14% 118,534,557
2016-08-01 2016-07-28 159.124 754,549 -17,619 0.14% 120,066,587
2016-07-29 2016-07-27 159.039 772,168 -5,872 0.15% 122,804,446
2016-07-28 2016-07-26 158.698 778,040 -39,642 0.15% 123,473,356
2016-07-27 2016-07-25 156.399 817,682 +14,682 0.15% 127,884,824
2016-07-26 2016-07-22 156.910 803,000 +11,746 0.15% 125,998,768
2016-07-25 2016-07-21 159.039 791,254 -17,619 0.15% 125,839,855
2016-07-22 2016-07-20 156.655 808,873 +588 0.15% 126,713,702
2016-07-21 2016-07-19 155.718 808,285 +1,762 0.15% 125,864,612
2016-07-20 2016-07-18 156.569 806,523 +9,690 0.15% 126,276,898
2016-07-18 2016-07-14 153.845 796,833 -881 0.15% 122,588,825
2016-07-13 2016-07-11 150.014 797,714 -294 0.15% 119,668,139
2016-07-12 2016-07-08 147.545 798,008 +1,175 0.15% 117,741,950
2016-07-04 2016-06-29 146.693 796,833 -11,746 0.15% 116,890,174
2016-06-29 2016-06-27 145.672 808,579 -17,912 0.15% 117,787,142
2016-06-28 2016-06-24 143.799 826,491 -587 0.16% 118,848,361
2016-06-27 2016-06-23 148.141 827,078 -294 0.16% 122,523,991
2016-06-24 2016-06-22 147.885 827,372 +587 0.16% 122,356,221
2016-06-16 2016-06-14 144.650 826,785 +14,678 0.16% 119,594,549
2016-06-13 2016-06-08 150.184 812,107 -293 0.15% 121,965,571
2016-06-06 2016-06-02 144.735 812,400 +14,682 0.15% 117,582,923
2016-05-25 2016-05-23 137.328 797,718 +5,872 0.15% 109,549,192
2016-05-17 2016-05-13 137.669 791,846 +588 0.15% 109,012,466
2016-05-13 2016-05-11 140.563 791,258 -2,937 0.15% 111,221,976
2016-04-25 2016-04-21 144.395 794,195 +294 0.15% 114,677,552
2016-04-19 2016-04-15 143.458 793,901 +3,817 0.15% 113,891,594
2016-04-14 2016-04-12 148.694 790,084 -9,396 0.15% 117,480,404
2016-04-13 2016-04-11 146.933 799,480 +26,318 0.15% 117,469,861
2016-04-12 2016-04-08 145.348 773,162 +4,543 0.15% 112,377,687
2016-03-29 2016-03-23 143.499 768,619 +284 0.15% 110,296,374
2016-03-21 2016-03-17 143.499 768,335 -17,038 0.15% 110,255,620
2016-03-18 2016-03-16 140.770 785,373 +17,038 0.15% 110,557,178
2016-03-15 2016-03-11 141.387 768,335 +284 0.15% 108,632,225
2016-03-11 2016-03-09 140.682 768,051 -1,136 0.15% 108,051,139
2016-03-08 2016-03-04 139.890 769,187 -3,975 0.15% 107,601,506
2016-03-04 2016-03-02 137.953 773,162 -2,840 0.15% 106,660,107
2016-02-23 2016-02-19 132.055 776,002 -11,359 0.15% 102,474,691
2016-02-22 2016-02-18 129.061 787,361 +284 0.15% 101,617,940
2016-02-15 2016-02-11 127.477 787,077 +3,976 0.15% 100,334,040
2016-02-12 2016-02-05 132.847 783,101 +11,359 0.15% 104,032,620
2016-01-26 2016-01-22 126.508 771,742 +1,420 0.15% 97,631,828
2016-01-22 2016-01-20 128.709 770,322 +284 0.15% 99,147,596
2016-01-18 2016-01-14 135.136 770,038 +568 0.15% 104,059,816
2016-01-13 2016-01-11 139.978 769,470 +2,555 0.15% 107,708,836
2016-01-11 2016-01-07 144.204 766,915 +284 0.15% 110,591,983
2016-01-06 2016-01-04 149.310 766,631 -284 0.15% 114,465,535
2015-12-22 2015-12-18 149.222 766,915 -284 0.15% 114,440,422
2015-12-21 2015-12-17 148.694 767,199 +284 0.15% 114,077,552
2015-12-18 2015-12-16 147.901 766,915 -62,474 0.15% 113,427,675
2015-12-10 2015-12-08 149.134 829,389 +1,136 0.16% 123,689,887
2015-12-04 2015-12-02 153.624 828,253 -568 0.16% 127,239,210
2015-11-23 2015-11-19 153.712 828,821 -2,272 0.16% 127,399,435
2015-11-18 2015-11-16 149.750 831,093 +2,272 0.16% 124,456,176
2015-11-12 2015-11-10 152.215 828,821 +5,680 0.16% 126,159,005
2015-11-10 2015-11-06 155.560 823,141 +851 0.16% 128,048,147
2015-10-20 2015-10-16 161.019 822,290 -567 0.16% 132,404,038
2015-10-13 2015-10-09 157.761 822,857 -852 0.16% 129,815,003
2015-10-09 2015-10-07 157.849 823,709 -1,704 0.16% 130,021,933
2015-10-08 2015-10-06 156.001 825,413 +1,704 0.16% 128,764,913
2015-10-06 2015-10-02 156.001 823,709 -1,136 0.16% 128,499,088
2015-10-02 2015-09-29 148.517 824,845 +2,839 0.16% 122,503,908
2015-09-29 2015-09-24 148.782 822,006 +568 0.16% 122,299,367
2015-09-23 2015-09-21 155.208 821,438 +7,952 0.16% 127,493,962
2015-09-22 2015-09-18 154.856 813,486 -5,680 0.16% 125,973,280
2015-09-18 2015-09-16 154.240 819,166 -284 0.16% 126,348,048
2015-09-15 2015-09-11 150.894 819,450 -2,840 0.16% 123,650,476
2015-09-11 2015-09-09 153.271 822,290 -284 0.16% 126,033,587
2015-09-09 2015-09-07 148.786 822,574 +10,732 0.16% 122,387,379
2015-09-02 2015-08-31 151.729 811,842 +2,802 0.16% 123,180,351
2015-09-01 2015-08-28 149.499 809,040 +2,243 0.16% 120,951,043
2015-08-31 2015-08-27 150.035 806,797 -841 0.16% 121,047,514
2015-08-28 2015-08-26 144.772 807,638 +6,726 0.16% 116,923,249
2015-08-27 2015-08-25 146.556 800,912 +2,803 0.16% 117,378,343
2015-08-26 2015-08-24 147.269 798,109 +560 0.16% 117,537,078
2015-08-25 2015-08-21 158.955 797,549 +13,173 0.16% 126,774,143
2015-08-24 2015-08-20 160.917 784,376 +2,803 0.15% 126,219,495
2015-08-21 2015-08-19 162.166 781,573 -6,727 0.15% 126,744,475
2015-08-20 2015-08-18 165.645 788,300 +4,485 0.16% 130,577,707
2015-08-18 2015-08-14 166.715 783,815 -5,606 0.15% 130,673,788
2015-08-17 2015-08-13 168.053 789,421 +1,121 0.16% 132,664,640
2015-08-14 2015-08-12 168.142 788,300 -5,605 0.16% 132,546,569
2015-08-13 2015-08-11 169.837 793,905 +13,453 0.16% 134,834,519
2015-08-07 2015-08-05 172.424 780,452 +560 0.15% 134,568,577
2015-08-05 2015-08-03 174.297 779,892 +561 0.15% 135,932,916
2015-08-03 2015-07-30 175.546 779,331 -841 0.15% 136,808,366
2015-07-30 2015-07-28 173.940 780,172 +280 0.15% 135,703,353
2015-07-29 2015-07-27 175.635 779,892 -560 0.15% 136,976,413
2015-07-28 2015-07-24 178.936 780,452 -5,605 0.15% 139,650,577
2015-07-27 2015-07-23 178.579 786,057 -5,606 0.15% 140,373,045
2015-07-24 2015-07-22 178.936 791,663 -8,968 0.16% 141,656,623
2015-07-23 2015-07-21 179.649 800,631 -5,606 0.16% 143,832,648
2015-07-22 2015-07-20 179.114 806,237 -15,415 0.16% 144,408,262
2015-07-21 2015-07-17 179.114 821,652 -11,210 0.16% 147,169,303
2015-07-16 2015-07-14 178.044 832,862 +42,154 0.16% 148,285,673
2015-07-15 2015-07-13 175.903 790,708 -1,681 0.16% 139,087,677
2015-07-10 2015-07-08 165.912 792,389 +7,567 0.16% 131,467,072
2015-07-09 2015-07-07 174.030 784,822 -561 0.15% 136,582,182
2015-07-08 2015-07-06 172.959 785,383 +561 0.15% 135,839,137
2015-07-07 2015-07-03 175.457 784,822 -5,886 0.15% 137,702,282
2015-07-06 2015-07-02 178.579 790,708 -280 0.16% 141,203,615
2015-07-03 2015-06-30 173.851 790,988 +280 0.16% 137,514,136
2015-07-02 2015-06-29 173.405 790,708 +561 0.16% 137,112,801
2015-06-29 2015-06-25 176.795 790,147 -280 0.16% 139,693,808
2015-06-26 2015-06-24 176.706 790,427 +6,165 0.16% 139,672,804
2015-06-25 2015-06-23 178.044 784,262 +3,644 0.15% 139,632,759
2015-06-24 2015-06-22 177.954 780,618 -8,408 0.15% 138,914,337
2015-06-23 2015-06-19 177.508 789,026 -5,605 0.16% 140,058,671
2015-06-16 2015-06-12 178.400 794,631 -6,447 0.16% 141,762,417
2015-06-12 2015-06-10 176.527 801,078 -5,605 0.16% 141,411,982
2015-06-10 2015-06-08 177.419 806,683 +1,962 0.16% 143,120,979
2015-06-09 2015-06-05 180.363 804,721 +9,529 0.16% 145,141,663
2015-06-08 2015-06-04 182.682 795,192 -2,242 0.16% 145,267,199
2015-06-05 2015-06-03 184.109 797,434 -1,121 0.16% 146,814,872
2015-06-03 2015-06-01 187.320 798,555 -1,682 0.16% 149,585,583
2015-06-02 2015-05-29 186.072 800,237 -1,121 0.16% 148,901,318
2015-06-01 2015-05-28 186.250 801,358 -2,242 0.16% 149,252,866
2015-05-29 2015-05-27 187.856 803,600 +226,829 0.16% 150,960,701
2015-05-20 2015-05-18 185.893 576,771 -280 0.11% 107,217,762
2015-05-11 2015-05-07 184.466 577,051 -841 0.11% 106,446,244
2015-05-08 2015-05-06 185.358 577,892 +280 0.11% 107,116,860
2015-04-30 2015-04-28 186.072 577,612 -560 0.11% 107,477,145
2015-04-29 2015-04-27 186.785 578,172 -7,287 0.11% 107,993,929
2015-04-20 2015-04-16 185.893 585,459 -11,491 0.12% 108,832,802
2015-04-17 2015-04-15 186.428 596,950 -1,121 0.12% 111,288,388
2015-04-15 2015-04-13 198.677 598,071 +14,299 0.12% 118,823,165
2015-04-14 2015-04-10 199.044 583,772 +3,004 0.12% 116,196,070
2015-04-13 2015-04-09 197.396 580,768 -2,185 0.12% 114,641,029
2015-04-10 2015-04-08 195.564 582,953 -1,092 0.12% 114,004,877
2015-04-02 2015-03-31 193.550 584,045 -4,369 0.12% 113,042,026
2015-03-26 2015-03-24 186.043 588,414 +2,731 0.12% 109,470,056
2015-03-25 2015-03-23 184.578 585,683 +8,191 0.12% 108,104,005
2015-03-11 2015-03-09 189.339 577,492 -2,730 0.12% 109,341,530
2015-03-09 2015-03-05 190.437 580,222 +5,461 0.12% 110,495,901
2015-02-26 2015-02-24 194.100 574,761 -2,459 0.12% 111,560,844
2015-02-24 2015-02-18 193.733 577,220 -4,915 0.12% 111,826,742
2015-02-13 2015-02-11 191.902 582,135 +3,549 0.12% 111,712,978
2015-02-10 2015-02-06 193.367 578,586 -3,003 0.12% 111,879,489
2015-02-06 2015-02-04 190.987 581,589 -1,092 0.12% 111,075,717
2015-02-03 2015-01-30 190.620 582,681 -1,093 0.12% 111,070,882
2015-01-27 2015-01-23 189.522 583,774 -819 0.12% 110,637,851
2015-01-26 2015-01-22 186.226 584,593 +819 0.12% 108,866,234
2015-01-23 2015-01-21 186.592 583,774 -273 0.12% 108,927,508
2015-01-15 2015-01-13 186.592 584,047 -819 0.12% 108,978,447
2015-01-14 2015-01-12 185.493 584,866 -2,730 0.12% 108,488,688
2015-01-08 2015-01-06 180.549 587,596 +1,092 0.12% 106,089,983
2015-01-07 2015-01-05 182.930 586,504 +1,092 0.12% 107,288,976
2014-12-29 2014-12-22 183.021 585,412 -2,184 0.12% 107,142,815
2014-12-22 2014-12-18 181.282 587,596 +273 0.12% 106,520,368
2014-12-19 2014-12-17 180.366 587,323 +546 0.12% 105,933,147
2014-12-16 2014-12-12 186.043 586,777 +5,461 0.12% 109,165,504
2014-12-15 2014-12-11 186.592 581,316 +273 0.12% 108,468,865
2014-12-10 2014-12-08 190.804 581,043 +4,915 0.12% 110,865,042
2014-12-09 2014-12-05 191.170 576,128 -2,731 0.12% 110,138,236
2014-12-08 2014-12-04 191.353 578,859 +1,093 0.12% 110,766,317
2014-12-05 2014-12-03 190.620 577,766 +4,369 0.12% 110,133,983
2014-12-02 2014-11-28 195.198 573,397 -547 0.12% 111,926,070
2014-11-27 2014-11-25 190.804 573,944 -3,549 0.12% 109,510,528
2014-11-26 2014-11-24 189.888 577,493 -273 0.12% 109,658,958
2014-11-24 2014-11-20 187.874 577,766 -273 0.12% 108,547,038
2014-11-20 2014-11-18 192.268 578,039 -1,093 0.12% 111,138,639
2014-11-18 2014-11-14 191.719 579,132 -273 0.12% 111,030,649
2014-11-11 2014-11-07 186.409 579,405 -273 0.12% 108,006,191
2014-09-11 2014-09-08 195.769 579,678 -546 0.12% 113,482,817
2014-09-10 2014-09-05 197.434 580,224 +6,033 0.12% 114,555,971
2014-09-04 2014-09-02 194.288 574,191 -271 0.12% 111,558,663
2014-09-03 2014-09-01 194.103 574,462 -270 0.12% 111,505,019
2014-08-29 2014-08-27 194.288 574,732 -1,351 0.12% 111,663,773
2014-08-25 2014-08-21 193.548 576,083 -5,945 0.12% 111,499,871
2014-08-22 2014-08-20 192.253 582,028 -2,161 0.12% 111,896,640
2014-08-21 2014-08-19 188.737 584,189 -541 0.12% 110,258,268
2014-08-18 2014-08-14 184.852 584,730 -1,351 0.12% 108,088,250
2014-08-05 2014-08-01 184.852 586,081 -540 0.12% 108,337,984
2014-08-01 2014-07-30 185.777 586,621 -1,622 0.12% 108,980,536
2014-07-29 2014-07-25 179.948 588,243 +2,162 0.12% 105,853,202
2014-07-11 2014-07-09 179.023 586,081 -270 0.12% 104,921,922
2014-07-02 2014-06-27 177.728 586,351 -6,755 0.12% 104,210,783
2014-06-30 2014-06-26 176.525 593,106 -5,405 0.12% 104,697,982
2014-06-24 2014-06-20 173.749 598,511 -71 0.12% 103,990,903
2014-06-23 2014-06-19 173.934 598,582 +71 0.12% 104,113,999
2014-06-19 2014-06-17 175.137 598,511 +3,783 0.12% 104,821,501
2014-06-18 2014-06-16 175.970 594,728 -2,702 0.12% 104,654,167
2014-06-09 2014-06-05 174.767 597,430 -5,404 0.12% 104,411,085
2014-06-05 2014-06-03 174.027 602,834 -811 0.12% 104,909,341
2014-06-04 2014-05-30 170.511 603,645 +541 0.12% 102,928,245
2014-05-27 2014-05-23 169.123 603,104 -271 0.12% 101,999,026
2014-05-26 2014-05-22 168.013 603,375 -270 0.12% 101,374,980
2014-05-02 2014-04-29 170.326 603,645 -5,404 0.12% 102,816,549
2014-04-30 2014-04-28 167.458 609,049 -541 0.12% 101,990,198
2014-04-25 2014-04-23 166.070 609,590 +271 0.12% 101,234,819
2014-04-22 2014-04-16 169.864 609,319 -271 0.12% 103,501,114
2014-04-16 2014-04-14 171.529 609,590 -8,106 0.12% 104,562,315
2014-04-15 2014-04-11 168.013 617,696 -5,405 0.13% 103,781,097
2014-04-10 2014-04-08 177.855 623,101 +541 0.13% 110,821,418
2014-04-09 2014-04-07 175.763 622,560 +16,637 0.13% 109,423,245
2014-04-02 2014-03-31 171.961 605,923 -2,367 0.13% 104,195,142
2014-04-01 2014-03-28 171.106 608,290 -526 0.13% 104,081,765
2014-03-31 2014-03-27 170.725 608,816 -9,205 0.13% 103,940,274
2014-03-28 2014-03-26 167.874 618,021 -526 0.13% 103,749,353
2014-03-27 2014-03-25 168.634 618,547 -263 0.13% 104,308,041
2014-03-26 2014-03-24 166.923 618,810 -1,052 0.13% 103,293,573
2014-03-25 2014-03-21 167.398 619,862 -1,052 0.13% 103,763,792
2014-03-21 2014-03-19 164.166 620,914 -263 0.13% 101,933,106
2014-03-20 2014-03-18 164.166 621,177 +789 0.13% 101,976,281
2014-03-19 2014-03-17 163.026 620,388 +42 0.13% 101,139,076
2014-03-14 2014-03-12 164.356 620,346 -1,578 0.13% 101,957,798
2014-03-12 2014-03-10 162.265 621,924 +526 0.13% 100,916,529
2014-03-11 2014-03-07 166.733 621,398 -5,786 0.13% 103,607,431
2014-03-07 2014-03-05 165.782 627,184 -5,259 0.13% 103,975,955
2014-03-06 2014-03-04 165.022 632,443 -5,260 0.13% 104,366,850
2014-03-05 2014-03-03 165.782 637,703 -526 0.13% 105,719,818
2014-03-04 2014-02-28 165.687 638,229 -5,260 0.13% 105,746,350
2014-03-03 2014-02-27 165.022 643,489 -526 0.14% 106,189,681
2014-02-25 2014-02-21 161.505 644,015 +6,575 0.14% 104,011,373
2014-02-24 2014-02-20 159.223 637,440 +3,682 0.13% 101,495,220
2014-02-21 2014-02-19 160.079 633,758 +1,841 0.13% 101,451,158
2014-02-18 2014-02-14 164.451 631,917 -263 0.13% 103,919,634
2014-02-13 2014-02-11 157.892 632,180 +263 0.13% 99,816,388
2014-02-12 2014-02-10 157.132 631,917 -263 0.13% 99,294,309
2014-02-11 2014-02-07 156.466 632,180 +15,779 0.13% 98,914,976
2014-02-06 2014-02-04 155.611 616,401 -526 0.13% 95,918,743
2014-02-04 2014-01-28 159.033 616,927 +2,630 0.13% 98,111,787
2014-01-29 2014-01-27 161.885 614,297 +5,260 0.13% 99,445,357
2014-01-28 2014-01-24 163.786 609,037 +5,260 0.13% 99,751,727
2014-01-23 2014-01-21 164.737 603,777 +263 0.13% 99,464,154
2014-01-20 2014-01-16 165.972 603,514 +3,682 0.13% 100,166,628
2014-01-15 2014-01-13 167.588 599,832 +2,630 0.13% 100,524,845
2014-01-14 2014-01-10 169.680 597,202 -10,520 0.13% 101,333,009
2014-01-10 2014-01-08 167.778 607,722 +263 0.13% 101,962,655
2014-01-08 2014-01-06 169.394 607,459 +2,630 0.13% 102,900,181
2014-01-07 2014-01-03 169.490 604,829 +6,838 0.13% 102,512,168
2014-01-03 2013-12-31 172.817 597,991 -263 0.13% 103,342,745
2014-01-02 2013-12-27 173.197 598,254 +1,052 0.13% 103,615,673
2013-12-30 2013-12-24 173.197 597,202 -789 0.13% 103,433,470
2013-12-23 2013-12-19 170.250 597,991 +526 0.13% 101,807,952
2013-12-19 2013-12-17 172.341 597,465 -4,208 0.13% 102,967,873
2013-12-18 2013-12-16 171.676 601,673 +3,945 0.13% 103,292,725
2013-12-17 2013-12-13 174.242 597,728 +263 0.13% 104,149,582
2013-12-16 2013-12-12 174.623 597,465 -263 0.13% 104,330,933
2013-12-04 2013-12-02 179.756 597,728 -526 0.13% 107,445,095
2013-12-03 2013-11-29 178.235 598,254 -4,997 0.13% 106,629,740
2013-12-02 2013-11-28 177.189 603,251 -7,101 0.13% 106,889,593
2013-11-29 2013-11-27 175.003 610,352 +12,098 0.13% 106,813,372
2013-11-28 2013-11-26 173.197 598,254 +1,052 0.13% 103,615,673
2013-11-27 2013-11-25 172.436 597,202 -1,315 0.13% 102,979,316
2013-11-22 2013-11-20 174.718 598,517 -1,052 0.13% 104,571,530
2013-11-21 2013-11-19 174.813 599,569 -11,046 0.13% 104,812,328
2013-11-20 2013-11-18 174.623 610,615 -3,682 0.13% 106,627,221
2013-11-15 2013-11-13 170.155 614,297 +526 0.13% 104,525,654
2013-11-13 2013-11-11 173.957 613,771 -526 0.13% 106,769,921
2013-11-07 2013-11-05 169.680 614,297 +2,104 0.13% 104,233,683
2013-11-04 2013-10-31 170.250 612,193 +1,578 0.13% 104,225,842
2013-11-01 2013-10-30 172.246 610,615 +23,670 0.13% 105,176,116
2013-10-31 2013-10-29 170.345 586,945 +526 0.12% 99,983,165
2013-10-30 2013-10-28 169.870 586,419 -526 0.12% 99,614,842
2013-10-25 2013-10-23 171.486 586,945 +526 0.12% 100,652,695
2013-10-24 2013-10-22 173.102 586,419 -1,841 0.12% 101,510,144
2013-10-22 2013-10-18 172.341 588,260 +5,260 0.12% 101,381,471
2013-10-18 2013-10-16 173.767 583,000 +1,841 0.12% 101,306,244
2013-10-17 2013-10-15 173.957 581,159 -4,839 0.12% 101,096,827
2013-10-15 2013-10-10 172.721 585,998 +5,891 0.12% 101,214,452
2013-10-08 2013-10-04 175.573 580,107 -526 0.12% 101,851,275
2013-10-07 2013-10-03 176.429 580,633 -789 0.12% 102,440,374
2013-09-26 2013-09-24 176.904 581,422 -526 0.12% 102,855,922
2013-09-24 2013-09-19 176.714 581,948 -526 0.12% 102,838,335
2013-09-11 2013-09-09 176.920 582,474 +6,310 0.12% 103,051,122
2013-09-10 2013-09-06 176.824 576,164 -1,040 0.12% 101,879,389
2013-09-06 2013-09-04 176.055 577,204 -521 0.12% 101,619,532
2013-09-05 2013-09-03 176.535 577,725 -1,560 0.12% 101,988,853
2013-09-04 2013-09-02 175.959 579,285 -2,602 0.12% 101,930,233
2013-09-02 2013-08-29 170.481 581,887 +1,561 0.12% 99,200,683
2013-08-30 2013-08-28 169.904 580,326 +1,821 0.12% 98,599,947
2013-08-26 2013-08-22 171.634 578,505 +1,041 0.12% 99,291,246
2013-08-23 2013-08-21 171.730 577,464 +2,861 0.12% 99,168,069
2013-08-22 2013-08-20 174.037 574,603 +521 0.12% 100,002,010
2013-08-19 2013-08-15 179.226 574,082 -1,041 0.12% 102,890,471
2013-08-12 2013-08-08 177.208 575,123 +260 0.12% 101,916,393
2013-08-09 2013-08-07 177.592 574,863 -4,162 0.12% 102,091,295
2013-08-07 2013-08-05 178.169 579,025 +5,203 0.12% 103,164,300
2013-08-05 2013-08-01 177.785 573,822 +26,014 0.12% 102,016,710
2013-08-02 2013-07-31 175.863 547,808 +1,561 0.12% 96,338,937
2013-08-01 2013-07-30 177.016 546,247 +260 0.12% 96,694,346
2013-07-31 2013-07-29 177.881 545,987 +1,035 0.12% 97,120,545
2013-07-29 2013-07-25 180.379 544,952 +177 0.12% 98,298,053
2013-07-25 2013-07-23 180.860 544,775 +520 0.12% 98,527,889
2013-07-23 2013-07-19 177.785 544,255 -520 0.12% 96,760,153
2013-07-22 2013-07-18 178.457 544,775 +1,561 0.12% 97,219,070
2013-07-19 2013-07-17 180.091 543,214 +25,828 0.12% 97,827,945
2013-07-16 2013-07-12 182.205 517,386 -260 0.11% 94,270,410
2013-07-12 2013-07-10 180.668 517,646 -1,301 0.11% 93,521,853
2013-07-11 2013-07-09 179.226 518,947 -520 0.11% 93,008,841
2013-07-10 2013-07-08 176.151 519,467 +1,300 0.11% 91,504,577
2013-07-09 2013-07-05 181.532 518,167 -260 0.11% 94,064,142
2013-07-05 2013-07-03 175.959 518,427 +1,041 0.11% 91,221,739
2013-07-03 2013-06-28 180.475 517,386 -2,258 0.11% 93,375,438
2013-06-28 2013-06-26 177.592 519,644 +780 0.11% 92,284,821
2013-06-26 2013-06-24 173.652 518,864 +260 0.11% 90,101,928
2013-06-25 2013-06-21 174.998 518,604 +260 0.11% 90,754,506
2013-06-24 2013-06-20 177.016 518,344 +9,106 0.11% 91,755,074
2013-06-20 2013-06-18 183.454 509,238 -1,301 0.11% 93,421,992
2013-06-19 2013-06-17 181.436 510,539 -9,365 0.11% 92,630,350
2013-06-17 2013-06-13 172.499 519,904 +4,942 0.11% 89,682,974
2013-06-14 2013-06-11 175.574 514,962 +3,122 0.11% 90,414,091
2013-06-11 2013-06-07 176.151 511,840 +520 0.11% 90,161,074
2013-06-10 2013-06-06 177.785 511,320 +5,203 0.11% 90,904,817
2013-06-07 2013-06-05 180.379 506,117 +3,122 0.11% 91,293,023
2013-06-06 2013-06-04 185.280 502,995 +1,561 0.11% 93,195,102
2013-06-05 2013-06-03 186.530 501,434 +10,406 0.11% 93,532,319
2013-06-04 2013-05-31 189.701 491,028 +260 0.10% 93,148,485
2013-06-03 2013-05-30 187.491 490,768 +13,007 0.10% 92,014,421
2013-05-27 2013-05-23 194.506 477,761 -20,811 0.10% 92,927,359
2013-05-24 2013-05-22 197.966 498,572 -521 0.11% 98,700,078
2013-05-23 2013-05-21 196.620 499,093 -520 0.11% 98,131,740
2013-05-22 2013-05-20 195.467 499,613 +520 0.11% 97,657,830
2013-05-21 2013-05-16 192.776 499,093 +2,081 0.11% 96,213,231
2013-05-16 2013-05-14 193.545 497,012 -260 0.11% 96,194,165
2013-05-10 2013-05-08 191.623 497,272 -1,300 0.11% 95,288,733
2013-05-02 2013-04-29 189.605 498,572 -2,602 0.11% 94,531,677
2013-04-26 2013-04-24 186.626 501,174 -7,804 0.11% 93,531,984
2013-04-23 2013-04-19 184.512 508,978 -781 0.11% 93,912,333
2013-04-19 2013-04-17 179.995 509,759 +2,342 0.11% 91,754,013
2013-04-18 2013-04-16 180.668 507,417 +7,284 0.11% 91,673,804
2013-04-12 2013-04-10 180.668 500,133 +5,723 0.11% 90,357,821
2013-04-10 2013-04-08 191.516 494,410 +12,625 0.10% 94,687,615
2013-04-09 2013-04-05 191.319 481,785 -5,070 0.10% 92,174,696
2013-04-03 2013-03-28 195.165 486,855 -6,591 0.11% 95,017,180
2013-03-25 2013-03-21 190.727 493,446 +10,140 0.11% 94,113,692
2013-03-21 2013-03-19 190.037 483,306 +5,324 0.11% 91,846,077
2013-03-20 2013-03-18 193.094 477,982 -507 0.10% 92,295,587
2013-03-19 2013-03-15 191.319 478,489 +10,140 0.10% 91,544,108
2013-03-13 2013-03-11 200.589 468,349 -3,042 0.10% 93,945,775
2013-03-12 2013-03-08 201.575 471,391 -5,577 0.10% 95,020,844
2013-03-11 2013-03-07 198.617 476,968 -1,521 0.10% 94,733,900
2013-03-08 2013-03-06 192.996 478,489 +1,774 0.10% 92,346,298
2013-03-05 2013-03-01 196.743 476,715 +5,070 0.10% 93,790,408
2013-03-04 2013-02-28 197.433 471,645 -507 0.10% 93,118,509
2013-02-25 2013-02-21 196.743 472,152 -1,014 0.10% 92,892,669
2013-02-08 2013-02-06 197.039 473,166 +2,535 0.10% 93,232,155
2013-02-05 2013-02-01 197.138 470,631 -253 0.10% 92,779,074
2013-01-25 2013-01-23 192.305 470,884 +5,070 0.10% 90,553,502
2013-01-16 2013-01-14 192.996 465,814 +2,535 0.10% 89,900,078
2013-01-14 2013-01-10 193.489 463,279 +12,675 0.10% 89,639,273
2013-01-11 2013-01-09 192.798 450,604 -6,599 0.10% 86,875,739
2013-01-09 2013-01-07 191.714 457,203 -4,056 0.10% 87,652,042
2013-01-04 2013-01-02 192.108 461,259 -507 0.10% 88,611,587
2013-01-02 2012-12-27 187.670 461,766 -507 0.10% 86,659,753
2012-12-27 2012-12-20 185.008 462,273 -1,014 0.10% 85,524,013
2012-12-21 2012-12-19 184.810 463,287 -2,028 0.10% 85,620,234
2012-12-20 2012-12-18 183.824 465,315 +10,141 0.10% 85,536,144
2012-12-18 2012-12-14 185.402 455,174 -254 0.10% 84,390,198
2012-12-17 2012-12-13 185.106 455,428 -507 0.10% 84,302,549
2012-12-13 2012-12-11 187.079 455,935 -253 0.10% 85,295,667
2012-12-12 2012-12-10 187.966 456,188 -507 0.10% 85,747,894
2012-12-07 2012-12-05 190.826 456,695 -1,015 0.10% 87,149,306
2012-12-06 2012-12-04 187.572 457,710 -10,411 0.10% 85,853,424
2012-12-05 2012-12-03 187.966 468,121 -254 0.10% 87,990,894
2012-12-04 2012-11-30 187.374 468,375 -507 0.10% 87,761,495
2012-12-03 2012-11-29 187.868 468,882 -760 0.10% 88,087,695
2012-11-28 2012-11-26 188.361 469,642 -1,521 0.10% 88,462,051
2012-11-27 2012-11-23 187.868 471,163 -5,324 0.10% 88,516,221
2012-11-26 2012-11-22 186.388 476,487 -1,521 0.10% 88,811,574
2012-11-23 2012-11-21 184.712 478,008 +253 0.10% 88,293,686
2012-11-22 2012-11-20 182.641 477,755 +2,536 0.10% 87,257,533
2012-11-21 2012-11-19 184.219 475,219 +169 0.10% 87,544,199
2012-11-19 2012-11-15 183.035 475,050 +10,412 0.10% 86,950,884
2012-11-13 2012-11-09 181.950 464,638 +3,549 0.10% 84,541,082
2012-11-12 2012-11-08 181.753 461,089 +507 0.10% 83,804,397
2012-11-09 2012-11-07 185.501 460,582 +6,598 0.10% 85,438,274
2012-11-08 2012-11-06 185.501 453,984 -8,619 0.10% 84,214,340
2012-11-07 2012-11-05 183.923 462,603 -4,309 0.10% 85,083,234
2012-11-05 2012-11-01 182.345 466,912 +5,070 0.10% 85,139,021
2012-11-01 2012-10-30 181.260 461,842 +253 0.10% 83,713,527
2012-10-31 2012-10-29 181.063 461,589 +9,126 0.10% 83,576,626
2012-10-30 2012-10-26 183.430 452,463 +254 0.10% 82,995,152
2012-10-26 2012-10-24 186.980 452,209 -1,268 0.10% 84,554,016
2012-10-24 2012-10-19 184.317 453,477 -2,535 0.10% 83,583,639
2012-10-19 2012-10-17 184.712 456,012 -1,014 0.10% 84,230,767
2012-10-18 2012-10-16 183.430 457,026 -507 0.10% 83,832,141
2012-10-17 2012-10-15 180.373 457,533 +507 0.10% 82,526,388
2012-10-16 2012-10-12 180.077 457,026 +761 0.10% 82,299,726
2012-10-15 2012-10-11 180.175 456,265 +3,802 0.10% 82,207,683
2012-10-12 2012-10-10 181.556 452,463 +3,550 0.10% 82,147,352
2012-10-09 2012-10-05 183.923 448,913 +2,535 0.10% 82,565,331
2012-10-08 2012-10-04 186.290 446,378 +253 0.10% 83,155,590
2012-09-21 2012-09-19 187.868 446,125 -3,042 0.10% 83,812,394
2012-09-20 2012-09-18 184.909 449,167 -253 0.10% 83,055,007
2012-09-13 2012-09-11 185.325 449,420 -5,071 0.10% 83,288,713
2012-09-12 2012-09-10 182.434 454,491 +4,890 0.10% 82,914,549
2012-09-11 2012-09-07 182.234 449,601 +1,505 0.10% 81,932,806
2012-09-07 2012-09-05 178.845 448,096 +1,504 0.10% 80,139,730
2012-09-06 2012-09-04 184.029 446,592 -501 0.10% 82,185,841
2012-08-31 2012-08-29 184.527 447,093 -5,016 0.10% 82,500,894
2012-08-29 2012-08-27 184.129 452,109 -5,015 0.10% 83,246,200
2012-08-15 2012-08-13 183.630 457,124 +501 0.10% 83,941,750
2012-08-14 2012-08-10 187.219 456,623 -4,012 0.10% 85,488,508
2012-08-13 2012-08-09 191.207 460,635 -251 0.10% 88,076,471
2012-07-31 2012-07-27 180.639 460,886 -251 0.10% 83,254,186
2012-07-03 2012-06-28 177.250 461,137 -250 0.10% 81,736,511
2012-06-25 2012-06-21 177.250 461,387 -3,010 0.10% 81,780,823
2012-06-11 2012-06-07 166.483 464,397 +251 0.10% 77,314,374
2012-06-07 2012-06-05 163.592 464,146 +1,003 0.10% 75,930,728
2012-06-06 2012-06-04 162.097 463,143 +3,762 0.10% 75,074,079
2012-05-31 2012-05-29 171.667 459,381 -502 0.10% 78,860,685
2012-05-30 2012-05-28 169.275 459,883 -1,003 0.10% 77,846,557
2012-05-29 2012-05-25 165.287 460,886 +502 0.10% 76,178,499
2012-05-28 2012-05-24 163.692 460,384 +501 0.10% 75,361,189
2012-05-25 2012-05-23 165.287 459,883 +1,003 0.10% 76,012,716
2012-05-22 2012-05-18 164.988 458,880 +251 0.10% 75,709,695
2012-05-14 2012-05-10 173.860 458,629 +3,009 0.10% 79,737,453
2012-05-10 2012-05-08 180.739 455,620 -1,504 0.10% 82,348,359
2012-05-03 2012-04-30 182.733 457,124 -4,013 0.10% 83,531,611
2012-05-02 2012-04-27 179.842 461,137 -4,263 0.10% 82,931,758
2012-04-30 2012-04-26 179.144 465,400 -251 0.10% 83,373,652
2012-04-26 2012-04-24 176.253 465,651 -501 0.10% 82,072,407
2012-04-25 2012-04-23 176.153 466,152 +752 0.10% 82,114,238
2012-04-23 2012-04-19 177.051 465,400 -7,523 0.10% 82,399,335
2012-04-20 2012-04-18 173.661 472,923 +2,006 0.10% 82,128,323
2012-04-19 2012-04-17 173.163 470,917 +251 0.10% 81,545,229
2012-04-12 2012-04-10 183.059 470,666 -502 0.10% 86,159,556
2012-04-11 2012-04-05 181.728 471,168 +12,386 0.10% 85,624,344
2012-04-02 2012-03-29 181.830 458,782 -489 0.10% 83,420,434
2012-03-30 2012-03-28 180.499 459,271 -26,860 0.10% 82,898,075
2012-03-19 2012-03-15 182.956 486,131 +488 0.11% 88,940,790
2012-03-16 2012-03-14 184.390 485,643 -732 0.11% 89,547,601
2012-03-15 2012-03-13 183.161 486,375 -244 0.11% 89,085,023
2012-03-06 2012-03-02 181.216 486,619 -244 0.11% 88,183,116
2012-03-05 2012-03-01 180.397 486,863 -4,884 0.11% 87,828,565
2012-03-02 2012-02-29 180.602 491,747 -244 0.11% 88,810,315
2012-03-01 2012-02-28 180.704 491,991 -10,012 0.11% 88,904,753
2012-02-29 2012-02-27 175.278 502,003 -488 0.11% 87,989,973
2012-02-27 2012-02-23 175.892 502,491 -3,265 0.11% 88,384,184
2012-02-24 2012-02-22 177.223 505,756 +4,640 0.11% 89,631,615
2012-02-23 2012-02-21 179.168 501,116 -245 0.11% 89,784,099
2012-02-22 2012-02-20 179.885 501,361 +733 0.11% 90,187,307
2012-02-21 2012-02-17 181.933 500,628 -1,465 0.11% 91,080,556
2012-02-20 2012-02-16 180.704 502,093 +732 0.11% 90,730,225
2012-02-17 2012-02-15 179.885 501,361 +2,931 0.11% 90,187,307
2012-02-14 2012-02-10 175.278 498,430 +244 0.11% 87,363,705
2012-02-13 2012-02-09 176.302 498,186 -244 0.11% 87,830,990
2012-02-10 2012-02-08 174.356 498,430 -977 0.11% 86,904,434
2012-02-09 2012-02-07 172.616 499,407 +732 0.11% 86,205,566
2012-02-08 2012-02-06 172.104 498,675 -488 0.11% 85,823,935
2012-02-06 2012-02-02 174.459 499,163 +4,639 0.11% 87,083,342
2012-02-03 2012-02-01 170.568 494,524 +489 0.11% 84,350,077
2012-02-02 2012-01-31 176.609 494,035 -5,861 0.11% 87,250,903
2012-02-01 2012-01-30 168.111 499,896 +2,777 0.11% 84,038,042
2012-01-30 2012-01-26 168.111 497,119 -6,349 0.11% 83,571,198
2012-01-27 2012-01-20 161.968 503,468 +1,221 0.11% 81,545,775
2012-01-26 2012-01-19 157.975 502,247 +1,709 0.11% 79,342,593
2012-01-20 2012-01-18 155.723 500,538 +489 0.11% 77,945,201
2012-01-19 2012-01-17 161.661 500,049 -245 0.11% 80,838,418
2012-01-17 2012-01-13 159.818 500,294 +977 0.11% 79,956,046
2012-01-16 2012-01-12 159.511 499,317 +489 0.11% 79,646,541
2012-01-13 2012-01-11 159.613 498,828 +1,953 0.11% 79,619,611
2012-01-12 2012-01-10 157.975 496,875 +48,593 0.11% 78,493,950
2012-01-11 2012-01-09 158.897 448,282 -489 0.10% 71,230,522
2012-01-10 2012-01-06 154.494 448,771 +733 0.10% 69,332,544
2012-01-09 2012-01-05 163.606 448,038 +1,709 0.10% 73,301,816
2012-01-06 2012-01-04 164.528 446,329 +1,954 0.10% 73,433,477
2012-01-05 2012-01-03 219.765 444,375 +732 0.10% 97,657,971
2012-01-04 2011-12-30 220.470 443,643 +57,358 0.10% 97,810,095
2012-01-03 2011-12-29 218.942 386,285 +850 0.10% 84,573,888
2011-12-30 2011-12-28 219.647 385,435 -2,976 0.10% 84,659,714
2011-12-29 2011-12-23 220.235 388,411 -425 0.10% 85,541,739
2011-12-28 2011-12-22 217.883 388,836 +637 0.10% 84,720,920
2011-12-23 2011-12-21 217.531 388,199 +1,063 0.10% 84,445,190
2011-12-15 2011-12-13 214.121 387,136 -212 0.10% 82,893,844
2011-12-09 2011-12-07 218.119 387,348 +2,976 0.10% 84,487,801
2011-12-06 2011-12-02 223.175 384,372 -1,275 0.10% 85,782,111
2011-12-05 2011-12-01 223.645 385,647 -425 0.10% 86,248,042
2011-12-02 2011-11-30 217.766 386,072 -851 0.10% 84,073,294
2011-12-01 2011-11-29 218.589 386,923 -850 0.10% 84,577,085
2011-11-30 2011-11-28 217.531 387,773 +21,990 0.10% 84,352,522
2011-11-29 2011-11-25 214.709 365,783 -851 0.09% 78,536,776
2011-11-28 2011-11-24 214.709 366,634 -2,551 0.10% 78,719,493
2011-11-25 2011-11-23 216.590 369,185 -2,339 0.10% 79,961,779
2011-11-24 2011-11-22 216.472 371,524 +426 0.10% 80,424,698
2011-11-22 2011-11-18 220.353 371,098 +9,992 0.10% 81,772,444
2011-11-16 2011-11-14 230.818 361,106 -425 0.09% 83,349,650
2011-11-10 2011-11-08 224.115 361,531 -2,551 0.09% 81,024,659
2011-11-08 2011-11-04 222.822 364,082 -16,159 0.09% 81,125,465
2011-11-04 2011-11-02 217.413 380,241 -1,063 0.10% 82,669,370
2011-11-02 2011-10-31 212.945 381,304 +1,276 0.10% 81,196,739
2011-11-01 2011-10-28 216.708 380,028 +5,102 0.10% 82,354,950
2011-10-31 2011-10-27 220.941 374,926 +1,276 0.10% 82,836,381
2011-10-28 2011-10-26 215.061 373,650 -17,647 0.10% 80,357,694
2011-10-27 2011-10-25 217.296 391,297 -2,126 0.10% 85,027,079
2011-10-20 2011-10-18 210.123 393,423 -2,126 0.10% 82,667,171
2011-10-19 2011-10-17 220.470 395,549 -2,126 0.10% 87,206,798
2011-10-18 2011-10-14 213.062 397,675 -213 0.10% 84,729,620
2011-10-17 2011-10-13 216.472 397,888 +1,914 0.10% 86,131,777
2011-10-14 2011-10-12 216.120 395,974 -638 0.10% 85,577,768
2011-10-13 2011-10-11 207.654 396,612 +212 0.10% 82,357,912
2011-10-12 2011-10-10 210.593 396,400 -8,079 0.10% 83,479,148
2011-10-11 2011-10-07 207.418 404,479 -638 0.11% 83,896,402
2011-10-10 2011-10-06 192.720 405,117 -425 0.11% 78,074,318
2011-10-07 2011-10-04 186.841 405,542 -1,276 0.11% 75,771,958
2011-10-06 2011-10-03 193.426 406,818 -15,714 0.11% 78,689,147
2011-10-04 2011-09-30 189.310 422,532 -213 0.11% 79,989,735
2011-09-30 2011-09-27 198.012 422,745 +213 0.11% 83,708,458
2011-09-28 2011-09-26 191.897 422,532 +425 0.11% 81,082,762
2011-09-27 2011-09-23 201.539 422,107 +1,276 0.11% 85,071,119
2011-09-26 2011-09-22 215.297 420,831 +425 0.11% 90,603,473
2011-09-22 2011-09-20 219.412 420,406 -851 0.11% 92,242,130
2011-09-21 2011-09-19 221.529 421,257 -4,465 0.11% 93,320,446
2011-09-20 2011-09-16 226.702 425,722 +638 0.11% 96,512,130
2011-09-19 2011-09-15 222.704 425,084 +426 0.11% 94,668,067
2011-09-16 2011-09-14 226.820 424,658 -3,615 0.11% 96,320,852
2011-09-15 2011-09-12 249.810 428,273 +851 0.11% 106,987,015
2011-09-14 2011-09-09 257.900 427,422 +16,591 0.11% 110,232,283
2011-09-12 2011-09-08 256.184 410,831 +408 0.11% 105,248,445
2011-09-09 2011-09-07 255.204 410,423 +1,224 0.11% 104,741,457
2011-09-07 2011-09-05 251.036 409,199 +408 0.11% 102,723,713
2011-09-05 2011-09-01 255.939 408,791 -612 0.11% 104,625,613
2011-09-02 2011-08-31 254.713 409,403 -21,823 0.11% 104,280,417
2011-08-31 2011-08-29 250.546 431,226 -38,344 0.12% 108,041,853
2011-08-29 2011-08-25 251.772 469,570 +612 0.13% 118,224,361
2011-08-24 2011-08-22 243.436 468,958 -1,632 0.13% 114,161,426
2011-08-23 2011-08-19 240.617 470,590 -1,427 0.13% 113,232,002
2011-08-22 2011-08-18 243.069 472,017 +3,467 0.13% 114,732,524
2011-08-17 2011-08-15 242.088 468,550 -4,283 0.13% 113,430,341
2011-08-16 2011-08-12 235.346 472,833 -2,244 0.13% 111,279,509
2011-08-15 2011-08-11 232.772 475,077 +2,244 0.13% 110,584,730
2011-08-12 2011-08-10 235.591 472,833 -612 0.13% 111,395,425
2011-08-11 2011-08-09 231.914 473,445 +5,915 0.13% 109,798,615
2011-08-10 2011-08-08 248.094 467,530 +4,487 0.13% 115,991,505
2011-08-09 2011-08-05 252.262 463,043 +5,506 0.13% 116,808,081
2011-08-08 2011-08-04 259.371 457,537 -815 0.12% 118,671,950
2011-08-05 2011-08-03 262.068 458,352 +611 0.12% 120,119,364
2011-08-04 2011-08-02 264.765 457,741 -203 0.12% 121,193,620
2011-08-03 2011-08-01 268.687 457,944 +611 0.12% 123,043,625
2011-08-02 2011-07-29 269.177 457,333 +13,869 0.12% 123,103,690
2011-07-29 2011-07-27 270.158 443,464 +612 0.12% 119,805,334
2011-07-27 2011-07-25 269.423 442,852 +2,856 0.12% 119,314,298
2011-07-26 2011-07-22 271.629 439,996 +407 0.12% 119,515,623
2011-07-19 2011-07-15 267.706 439,589 +408 0.12% 117,680,809
2011-07-18 2011-07-14 269.423 439,181 -4,079 0.12% 118,325,248
2011-07-12 2011-07-08 277.267 443,260 -408 0.12% 122,901,543
2011-07-11 2011-07-07 275.551 443,668 +816 0.12% 122,253,304
2011-07-08 2011-07-06 280.454 442,852 +408 0.12% 124,199,779
2011-07-07 2011-07-05 279.964 442,444 -2,970 0.12% 123,868,421
2011-07-05 2011-06-30 280.209 445,414 -408 0.12% 124,809,109
2011-06-30 2011-06-28 268.932 445,822 -24,679 0.12% 119,895,895
2011-06-29 2011-06-27 269.177 470,501 -15,908 0.13% 126,648,217
2011-06-27 2011-06-23 266.236 486,409 +204 0.13% 129,499,358
2011-06-24 2011-06-22 265.500 486,205 +816 0.13% 129,087,463
2011-06-23 2011-06-21 269.668 485,389 -23,863 0.13% 130,893,718
2011-06-21 2011-06-17 274.080 509,252 +1,224 0.14% 139,575,996
2011-06-20 2011-06-16 278.003 508,028 +1,631 0.14% 141,233,230
2011-06-16 2011-06-14 280.700 506,397 -204 0.14% 142,145,397
2011-06-14 2011-06-10 278.983 506,601 +204 0.14% 141,333,298
2011-06-13 2011-06-09 281.925 506,397 +1,632 0.14% 142,766,119
2011-06-10 2011-06-08 282.906 504,765 +40,791 0.14% 142,800,994
2011-06-08 2011-06-03 287.073 463,974 +1,020 0.13% 133,194,634
2011-06-07 2011-06-02 293.693 462,954 -1,224 0.13% 135,966,165
2011-06-03 2011-06-01 292.957 464,178 -816 0.13% 135,984,262
2011-06-02 2011-05-31 293.938 464,994 -204 0.13% 136,679,292
2011-05-31 2011-05-27 284.867 465,198 -2,039 0.13% 132,519,612
2011-05-30 2011-05-26 284.867 467,237 -22,843 0.13% 133,100,456
2011-05-25 2011-05-23 281.680 490,080 +2,039 0.13% 138,045,800
2011-05-24 2011-05-20 286.338 488,041 +408 0.13% 139,744,698
2011-05-23 2011-05-19 288.544 487,633 -1,020 0.13% 140,703,772
2011-05-19 2011-05-17 282.416 488,653 +816 0.13% 138,003,226
2011-05-17 2011-05-13 288.790 487,837 +816 0.13% 140,882,230
2011-05-16 2011-05-12 283.887 487,021 +13,053 0.13% 138,258,690
2011-05-13 2011-05-11 301.667 473,968 -1,224 0.13% 142,980,660
2011-05-12 2011-05-09 300.165 475,192 +32,827 0.13% 142,636,125
2011-05-09 2011-05-05 290.402 442,365 +1,199 0.12% 128,463,567
2011-05-06 2011-05-04 293.156 441,166 -799 0.12% 129,330,262
2011-05-04 2011-04-29 296.911 441,965 -400 0.12% 131,224,158
2011-05-03 2011-04-28 295.909 442,365 -399 0.12% 130,899,945
2011-04-29 2011-04-27 296.410 442,764 -400 0.12% 131,239,701
2011-04-28 2011-04-26 293.156 443,164 +799 0.12% 129,915,987
2011-04-26 2011-04-20 295.409 442,365 +400 0.12% 130,678,456
2011-04-21 2011-04-19 294.908 441,965 +399 0.12% 130,339,004
2011-04-20 2011-04-18 298.914 441,566 +799 0.12% 131,990,046
2011-04-18 2011-04-14 301.167 440,767 -1,798 0.12% 132,744,314
2011-04-15 2011-04-13 301.667 442,565 +799 0.12% 133,507,401
2011-04-14 2011-04-12 297.912 441,766 -2,396 0.12% 131,607,451
2011-04-12 2011-04-08 299.915 444,162 -7,590 0.12% 133,210,803
2011-04-11 2011-04-07 293.656 451,752 -1,398 0.12% 132,659,796
2011-04-08 2011-04-06 291.403 453,150 +400 0.13% 132,049,327
2011-04-07 2011-04-04 291.403 452,750 -999 0.13% 131,932,766
2011-04-01 2011-03-30 284.393 453,749 -999 0.13% 129,043,235
2011-03-31 2011-03-29 278.385 454,748 +1,398 0.13% 126,595,076
2011-03-30 2011-03-28 279.387 453,350 -2,197 0.13% 126,659,872
2011-03-29 2011-03-25 280.638 455,547 -998 0.13% 127,843,906
2011-03-25 2011-03-23 279.136 456,545 -799 0.13% 127,438,217
2011-03-24 2011-03-22 278.385 457,344 -399 0.13% 127,317,764
2011-03-23 2011-03-21 274.129 457,743 +1,797 0.13% 125,480,737
2011-03-22 2011-03-18 269.623 455,946 +599 0.13% 122,933,527
2011-03-18 2011-03-16 273.128 455,347 +8,189 0.13% 124,367,945
2011-03-17 2011-03-15 273.629 447,158 +2,596 0.12% 122,355,190
2011-03-16 2011-03-14 280.638 444,562 -998 0.12% 124,761,095
2011-03-15 2011-03-11 279.637 445,560 +7,589 0.12% 124,594,995
2011-03-14 2011-03-10 282.641 437,971 +2,796 0.12% 123,788,564
2011-03-11 2011-03-09 288.649 435,175 +1,398 0.12% 125,612,967
2011-03-10 2011-03-08 284.644 433,777 +599 0.12% 123,471,924
2011-03-09 2011-03-07 279.136 433,178 +200 0.12% 120,915,643
2011-03-08 2011-03-04 283.142 432,978 +400 0.12% 122,594,127
2011-03-07 2011-03-03 279.887 432,578 -200 0.12% 121,073,044
2011-03-04 2011-03-02 275.131 432,778 +599 0.12% 119,070,478
2011-03-03 2011-03-01 278.886 432,179 +82,086 0.12% 120,528,591
2011-03-02 2011-02-28 272.377 350,093 -399 0.10% 95,357,213
2011-03-01 2011-02-25 269.122 350,492 +200 0.10% 94,325,215
2011-02-28 2011-02-24 265.617 350,292 +399 0.10% 93,043,670
2011-02-25 2011-02-23 272.377 349,893 +400 0.10% 95,302,738
2011-02-24 2011-02-22 276.132 349,493 +399 0.10% 96,506,202
2011-02-22 2011-02-18 285.896 349,094 -799 0.10% 99,804,407
2011-02-21 2011-02-17 281.139 349,893 +1,198 0.10% 98,368,543
2011-02-18 2011-02-16 285.896 348,695 +200 0.10% 99,690,334
2011-02-17 2011-02-15 284.894 348,495 +200 0.10% 99,284,178
2011-02-16 2011-02-14 285.896 348,295 +1,198 0.10% 99,575,976
2011-02-15 2011-02-11 282.140 347,097 +11,784 0.10% 97,930,056
2011-02-14 2011-02-10 281.139 335,313 +999 0.09% 94,269,538
2011-02-11 2011-02-09 288.649 334,314 +12,782 0.09% 96,499,508
2011-02-10 2011-02-08 294.407 321,532 -3,995 0.09% 94,661,363
2011-02-09 2011-02-07 301.417 325,527 +1,199 0.09% 98,119,366
2011-02-08 2011-02-02 306.674 324,328 -102,259 0.09% 99,463,047
2011-02-01 2011-01-28 310.680 426,587 +11,385 0.12% 132,531,962
2011-01-31 2011-01-27 308.176 415,202 +199 0.11% 127,955,429
2011-01-28 2011-01-26 313.183 415,003 -399 0.11% 129,971,992
2011-01-26 2011-01-24 308.927 415,402 +399 0.11% 128,329,048
2011-01-25 2011-01-21 311.180 415,003 +14,980 0.11% 129,140,836
2011-01-24 2011-01-20 313.434 400,023 -1,598 0.11% 125,380,651
2011-01-19 2011-01-17 317.189 401,621 +3,595 0.11% 127,389,683
2011-01-18 2011-01-14 316.438 398,026 +2,596 0.11% 125,950,456
2011-01-17 2011-01-13 318.441 395,430 +2,796 0.11% 125,920,939
2011-01-14 2011-01-12 322.696 392,634 +4,195 0.11% 126,701,586
2011-01-13 2011-01-11 324.449 388,439 +13,780 0.11% 126,028,584
2011-01-12 2011-01-10 323.948 374,659 +400 0.10% 121,370,090
2011-01-11 2011-01-07 324.950 374,259 +599 0.10% 121,615,288
2011-01-10 2011-01-06 329.956 373,660 +3,595 0.10% 123,291,532
2011-01-07 2011-01-05 340.972 370,065 -200 0.10% 126,181,693
2011-01-06 2011-01-04 334.963 370,265 -199 0.10% 124,025,219
2011-01-05 2011-01-03 330.958 370,464 -999 0.10% 122,607,968
2011-01-04 2010-12-31 319.943 371,463 -4,194 0.10% 118,846,842
2011-01-03 2010-12-29 316.688 375,657 -1,798 0.10% 118,966,104
2010-12-29 2010-12-24 308.677 377,455 +5,593 0.10% 116,511,686
2010-12-28 2010-12-22 316.938 371,862 -5,992 0.10% 117,857,367
2010-12-23 2010-12-21 311.681 377,854 -1,398 0.10% 117,769,981
2010-12-22 2010-12-20 302.168 379,252 +200 0.10% 114,597,826
2010-12-21 2010-12-17 303.670 379,052 +10,385 0.10% 115,106,758
2010-12-20 2010-12-16 303.420 368,667 +4,793 0.10% 111,860,850
2010-12-17 2010-12-15 312.933 363,874 +5,593 0.10% 113,868,151
2010-12-16 2010-12-14 320.193 358,281 +11,983 0.10% 114,719,052
2010-12-15 2010-12-13 315.436 346,298 +3,995 0.10% 109,234,986
2010-12-13 2010-12-09 320.193 342,303 -2,397 0.09% 109,603,009
2010-12-10 2010-12-08 315.937 344,700 -1,598 0.10% 108,903,507
2010-12-09 2010-12-07 313.183 346,298 +6,591 0.10% 108,454,736
2010-12-08 2010-12-06 317.439 339,707 -2,796 0.09% 107,836,300
2010-12-07 2010-12-03 306.424 342,503 +2,197 0.09% 104,951,108
2010-12-06 2010-12-02 317.689 340,306 -400 0.09% 108,111,640
2010-12-03 2010-12-01 311.681 340,706 -998 0.09% 106,191,648
2010-12-02 2010-11-30 299.414 341,704 -2,796 0.09% 102,311,033
2010-11-30 2010-11-26 292.655 344,500 +3,595 0.10% 100,819,599
2010-11-29 2010-11-25 291.403 340,905 +1,398 0.09% 99,340,783
2010-11-26 2010-11-24 295.659 339,507 +69,903 0.09% 100,378,305
2010-11-25 2010-11-23 295.409 269,604 +1,198 0.07% 79,643,359
2010-11-24 2010-11-22 301.417 268,406 -199 0.07% 80,902,126
2010-11-23 2010-11-19 304.421 268,605 -2,197 0.07% 81,769,040
2010-11-22 2010-11-18 302.669 270,802 +3,595 0.07% 81,963,293
2010-11-19 2010-11-17 298.413 267,207 -600 0.07% 79,737,996
2010-11-18 2010-11-16 303.670 267,807 +200 0.07% 81,324,978
2010-11-16 2010-11-12 303.670 267,607 -399 0.07% 81,264,244
2010-11-12 2010-11-10 304.671 268,006 +199 0.07% 81,653,786
2010-11-11 2010-11-09 307.175 267,807 +1,398 0.07% 82,263,601
2010-11-10 2010-11-08 318.441 266,409 +200 0.07% 84,835,424
2010-11-05 2010-11-03 301.667 266,209 -12,383 0.07% 80,306,558
2010-11-04 2010-11-02 287.648 278,592 +2,796 0.08% 80,136,413
2010-11-03 2010-11-01 284.393 275,796 -2,995 0.08% 78,434,571
2010-10-29 2010-10-27 277.384 278,791 +1,797 0.08% 77,332,088
2010-10-25 2010-10-21 277.384 276,994 -79,689 0.08% 76,833,630
2010-10-22 2010-10-20 281.139 356,683 -79,890 0.10% 100,277,476
2010-10-21 2010-10-19 286.146 436,573 +41,942 0.12% 124,923,554
2010-10-20 2010-10-18 285.144 394,631 +11,983 0.11% 112,526,847
2010-10-14 2010-10-12 275.131 382,648 -4,393 0.11% 105,278,180
2010-10-12 2010-10-08 274.880 387,041 +399 0.11% 106,389,935
2010-10-11 2010-10-07 277.133 386,642 -200 0.11% 107,151,407
2010-10-08 2010-10-06 276.633 386,842 -3,994 0.11% 107,013,145
2010-10-06 2010-10-04 271.125 390,836 +1,997 0.11% 105,965,440
2010-10-04 2010-09-29 269.373 388,839 +3,995 0.11% 104,742,592
2010-09-28 2010-09-24 269.873 384,844 -200 0.11% 103,859,137
2010-09-27 2010-09-22 266.619 385,044 -1,199 0.11% 102,659,985
2010-09-24 2010-09-21 262.113 386,243 +3,995 0.11% 101,239,160
2010-09-21 2010-09-17 268.622 382,248 -799 0.11% 102,680,074
2010-09-20 2010-09-16 267.620 383,047 -200 0.11% 102,511,125
2010-09-17 2010-09-15 263.865 383,247 -399 0.11% 101,125,482
2010-09-15 2010-09-13 255.879 383,646 -1,997 0.11% 98,166,929
2010-09-14 2010-09-10 251.075 385,643 +4,008 0.11% 96,825,271
2010-09-10 2010-09-08 247.535 381,635 -42,714 0.11% 94,468,041
2010-09-09 2010-09-07 249.052 424,349 -47,855 0.12% 105,685,020
2010-09-08 2010-09-06 249.431 472,204 +55,765 0.13% 117,782,501
2010-09-07 2010-09-03 247.282 416,439 +15,820 0.12% 102,977,957
2010-09-06 2010-09-02 247.409 400,619 +31,640 0.11% 99,116,599
2010-09-03 2010-09-01 243.110 368,979 -2,966 0.10% 89,702,585
2010-09-02 2010-08-31 237.042 371,945 +766 0.10% 88,166,585
2010-09-01 2010-08-30 236.663 371,179 -371 0.10% 87,844,235
2010-08-27 2010-08-25 234.514 371,550 +4,153 0.10% 87,133,509
2010-08-26 2010-08-24 235.399 367,397 -2,966 0.10% 86,484,705
2010-08-19 2010-08-17 233.755 370,363 +2,768 0.10% 86,574,208
2010-08-18 2010-08-16 235.272 367,595 +594 0.10% 86,484,841
2010-08-17 2010-08-13 241.214 367,001 -1,187 0.10% 88,525,756
2010-08-16 2010-08-12 239.697 368,188 -4,746 0.10% 88,253,510
2010-08-13 2010-08-11 241.593 372,934 -1,977 0.10% 90,098,319
2010-08-12 2010-08-10 242.731 374,911 +197 0.10% 91,002,524
2010-08-11 2010-08-09 241.340 374,714 +44,494 0.10% 90,433,611
2010-08-10 2010-08-06 245.133 330,220 +2,769 0.09% 80,947,829
2010-08-09 2010-08-05 247.788 327,451 +3,757 0.09% 81,138,396
2010-08-06 2010-08-04 247.914 323,694 +15,029 0.09% 80,248,379
2010-08-05 2010-08-03 244.501 308,665 +19,379 0.09% 75,468,876
2010-08-03 2010-07-30 238.685 289,286 +40,737 0.08% 69,048,370
2010-07-30 2010-07-28 238.559 248,549 +791 0.07% 59,293,617
2010-07-29 2010-07-27 238.559 247,758 -594 0.07% 59,104,917
2010-07-28 2010-07-26 236.157 248,352 -1,582 0.07% 58,650,073
2010-07-27 2010-07-23 234.893 249,934 -1,582 0.07% 58,707,701
2010-07-22 2010-07-20 228.825 251,516 -1,186 0.07% 57,553,033
2010-07-21 2010-07-19 226.296 252,702 -593 0.07% 57,185,475
2010-07-20 2010-07-16 225.158 253,295 +2,768 0.07% 57,031,469
2010-07-19 2010-07-15 225.538 250,527 +791 0.07% 56,503,248
2010-07-16 2010-07-14 229.962 249,736 -791 0.07% 57,429,875
2010-07-15 2010-07-13 230.089 250,527 -198 0.07% 57,643,448
2010-07-14 2010-07-12 230.089 250,725 -791 0.07% 57,689,006
2010-07-13 2010-07-09 227.813 251,516 -1,977 0.07% 57,298,655
2010-07-09 2010-07-07 224.526 253,493 +395 0.07% 56,915,815
2010-07-08 2010-07-06 225.158 253,098 +1,978 0.07% 56,987,113
2010-07-07 2010-07-05 227.813 251,120 -396 0.07% 57,208,441
2010-07-06 2010-07-02 226.928 251,516 -791 0.07% 57,076,074
2010-07-05 2010-06-30 225.032 252,307 -791 0.07% 56,777,116
2010-07-02 2010-06-29 223.136 253,098 -3,559 0.07% 56,475,157
2010-06-30 2010-06-28 226.296 256,657 +989 0.07% 58,080,476
2010-06-29 2010-06-25 229.077 255,668 -1,385 0.07% 58,567,757
2010-06-25 2010-06-23 226.549 257,053 -3,164 0.07% 58,235,084
2010-06-24 2010-06-22 226.170 260,217 -11,865 0.07% 58,853,193
2010-06-23 2010-06-21 223.894 272,082 -791 0.08% 60,917,546
2010-06-21 2010-06-17 217.447 272,873 +791 0.08% 59,335,286
2010-06-18 2010-06-15 216.941 272,082 +1,780 0.08% 59,025,696
2010-06-17 2010-06-14 214.160 270,302 +1,187 0.08% 57,887,753
2010-06-15 2010-06-11 215.171 269,115 +1,582 0.08% 57,905,723
2010-06-14 2010-06-10 210.999 267,533 +1,977 0.07% 56,449,191
2010-06-10 2010-06-08 212.390 265,556 +1,187 0.07% 56,401,340
2010-06-08 2010-06-04 216.182 264,369 +11,865 0.07% 57,151,899
2010-06-03 2010-06-01 210.999 252,504 +2,768 0.07% 53,278,087
2010-06-02 2010-05-31 217.320 249,736 -2,175 0.07% 54,272,653
2010-05-31 2010-05-27 212.895 251,911 +593 0.07% 53,630,673
2010-05-28 2010-05-26 208.091 251,318 +989 0.07% 52,297,081
2010-05-27 2010-05-25 212.390 250,329 +395 0.07% 53,167,283
2010-05-26 2010-05-24 218.584 249,934 +791 0.07% 54,631,655
2010-05-25 2010-05-20 218.458 249,143 +198 0.07% 54,427,258
2010-05-19 2010-05-17 215.550 248,945 +1,187 0.07% 53,660,142
2010-05-18 2010-05-14 219.975 247,758 -3,955 0.07% 54,500,559
2010-05-17 2010-05-13 225.032 251,713 -198 0.07% 56,643,447
2010-05-13 2010-05-11 216.056 251,911 -396 0.07% 54,426,852
2010-05-12 2010-05-10 214.918 252,307 +1,582 0.07% 54,225,335
2010-05-11 2010-05-07 215.424 250,725 -395 0.07% 54,012,124
2010-05-10 2010-05-06 204.931 251,120 +1,384 0.07% 51,462,199
2010-05-07 2010-05-05 222.144 249,736 +198 0.07% 55,477,470
2010-05-06 2010-05-04 225.259 249,538 +6,221 0.07% 56,210,591
2010-05-05 2010-05-03 226.816 243,317 +192 0.07% 55,188,123
2010-05-04 2010-04-30 228.243 243,125 +193 0.07% 55,491,594
2010-05-03 2010-04-29 229.541 242,932 +2,312 0.07% 55,762,765
2010-04-30 2010-04-28 234.861 240,620 +771 0.07% 56,512,177
2010-04-29 2010-04-27 238.624 239,849 +192 0.07% 57,233,642
2010-04-27 2010-04-23 234.990 239,657 -770 0.07% 56,317,103
2010-04-22 2010-04-20 242.776 240,427 -771 0.07% 58,369,875
2010-04-21 2010-04-19 238.624 241,198 +9,248 0.07% 57,555,545
2010-04-20 2010-04-16 243.944 231,950 +193 0.07% 56,582,739
2010-04-19 2010-04-15 251.599 231,757 +385 0.07% 58,309,915
2010-04-15 2010-04-13 251.599 231,372 -1,541 0.07% 58,213,049
2010-04-14 2010-04-12 250.561 232,913 -1,734 0.07% 58,358,987
2010-04-09 2010-04-07 250.821 234,647 -5,202 0.07% 58,854,354
2010-03-31 2010-03-29 246.928 239,849 -2,698 0.07% 59,225,459
2010-03-30 2010-03-26 244.852 242,547 -24,276 0.07% 59,388,116
2010-03-29 2010-03-25 240.051 266,823 +193 0.08% 64,051,120
2010-03-26 2010-03-24 241.089 266,630 -578 0.08% 64,281,568
2010-03-25 2010-03-23 240.570 267,208 -3,853 0.08% 64,282,229
2010-03-24 2010-03-22 237.067 271,061 +4,624 0.08% 64,259,497
2010-03-23 2010-03-19 242.127 266,437 -2,890 0.08% 64,511,615
2010-03-22 2010-03-18 239.272 269,327 +1,156 0.08% 64,442,525
2010-03-19 2010-03-17 237.586 268,171 -1,349 0.08% 63,713,563
2010-03-18 2010-03-16 235.509 269,520 +7,707 0.08% 63,474,511
2010-03-17 2010-03-15 236.028 261,813 +385 0.08% 61,795,328
2010-03-16 2010-03-12 240.051 261,428 +578 0.07% 62,756,045
2010-03-15 2010-03-11 240.181 260,850 -10,982 0.07% 62,651,143
2010-03-11 2010-03-09 238.364 271,832 -1,927 0.08% 64,794,997
2010-03-10 2010-03-08 238.364 273,759 -2,697 0.08% 65,254,325
2010-03-08 2010-03-04 228.632 276,456 -193 0.08% 63,206,779
2010-03-03 2010-03-01 228.632 276,649 -5,780 0.08% 63,250,905
2010-03-02 2010-02-26 224.869 282,429 -4,046 0.08% 63,509,631
2010-03-01 2010-02-25 221.106 286,475 +578 0.08% 63,341,458
2010-02-26 2010-02-24 224.091 285,897 +1,927 0.08% 64,066,895
2010-02-23 2010-02-19 222.534 283,970 +1,348 0.08% 63,192,906
2010-02-19 2010-02-17 227.335 282,622 +386 0.08% 64,249,804
2010-02-18 2010-02-12 226.297 282,236 -578 0.08% 63,869,075
2010-02-17 2010-02-11 226.037 282,814 -1,927 0.08% 63,926,480
2010-02-12 2010-02-10 219.809 284,741 -771 0.08% 62,588,587
2010-02-10 2010-02-08 213.321 285,512 -385 0.08% 60,905,697
2010-02-09 2010-02-05 213.580 285,897 +3,661 0.08% 61,062,020
2010-02-08 2010-02-04 224.221 282,236 +8,285 0.08% 63,283,120
2010-02-04 2010-02-02 230.189 273,951 -193 0.08% 63,060,621
2010-02-03 2010-02-01 228.632 274,144 -193 0.08% 62,678,181
2010-02-02 2010-01-29 220.198 274,337 +578 0.08% 60,408,488
2010-02-01 2010-01-28 224.999 273,759 -2,504 0.08% 61,595,536
2010-01-29 2010-01-27 218.641 276,263 -578 0.08% 60,402,424
2010-01-28 2010-01-26 219.549 276,841 +12,523 0.08% 60,780,253
2010-01-27 2010-01-25 226.297 264,318 -3,468 0.08% 59,814,291
2010-01-26 2010-01-22 223.961 267,786 +11,367 0.08% 59,973,639
2010-01-25 2010-01-21 227.465 256,419 -1,926 0.07% 58,326,223
2010-01-22 2010-01-20 228.892 258,345 +18,303 0.07% 59,133,064
2010-01-21 2010-01-19 234.731 240,042 +3,275 0.07% 56,345,280
2010-01-20 2010-01-18 232.266 236,767 +11,368 0.07% 54,992,814
2010-01-19 2010-01-15 235.639 225,399 +1,156 0.06% 53,112,845
2010-01-18 2010-01-14 237.067 224,243 +1,156 0.06% 53,160,515
2010-01-15 2010-01-13 242.646 223,087 +35,643 0.06% 54,131,194
2010-01-08 2010-01-06 255.752 187,444 -1,156 0.05% 47,939,103
2010-01-07 2010-01-05 256.400 188,600 -6,551 0.05% 48,357,113
2010-01-06 2010-01-04 247.058 195,151 -3,468 0.06% 48,213,589
2010-01-04 2009-12-29 238.883 198,619 +386 0.06% 47,446,733
2009-12-17 2009-12-15 242.257 198,233 +2,697 0.06% 48,023,301
2009-12-15 2009-12-11 241.997 195,536 -193 0.06% 47,319,190
2009-12-14 2009-12-10 246.539 195,729 -1,541 0.06% 48,254,800
2009-12-07 2009-12-03 246.279 197,270 -21,001 0.06% 48,583,522
2009-12-04 2009-12-02 239.402 218,271 -7,321 0.06% 52,254,554
2009-12-03 2009-12-01 232.914 225,592 -385 0.06% 52,543,607
2009-12-02 2009-11-30 230.838 225,977 +385 0.06% 52,164,125
2009-12-01 2009-11-27 228.503 225,592 +7,514 0.06% 51,548,352
2009-11-30 2009-11-26 234.342 218,078 -771 0.06% 51,104,758
2009-11-27 2009-11-25 236.937 218,849 +1,349 0.06% 51,853,381
2009-11-26 2009-11-24 233.952 217,500 +193 0.06% 50,884,642
2009-11-25 2009-11-23 236.807 217,307 +2,312 0.06% 51,459,827
2009-11-24 2009-11-20 233.823 214,995 -771 0.06% 50,270,694
2009-11-23 2009-11-19 236.937 215,766 -1,927 0.06% 51,122,905
2009-11-20 2009-11-18 234.861 217,693 -3,275 0.06% 51,127,526
2009-11-19 2009-11-17 234.990 220,968 +2,890 0.06% 51,925,367
2009-11-18 2009-11-16 240.700 218,078 -29,285 0.06% 52,491,322
2009-11-17 2009-11-13 231.617 247,363 +385 0.07% 57,293,414
2009-11-16 2009-11-12 229.541 246,978 +4,046 0.07% 56,691,486
2009-11-13 2009-11-11 233.693 242,932 +1,156 0.07% 56,771,475
2009-11-12 2009-11-10 234.082 241,776 +16,762 0.07% 56,595,442
2009-11-11 2009-11-09 240.830 225,014 +2,697 0.06% 54,190,012
2009-11-10 2009-11-06 241.349 222,317 -578 0.06% 53,655,884
2009-11-09 2009-11-05 239.143 222,895 +35,644 0.06% 53,303,705
2009-11-06 2009-11-04 247.447 187,251 +193 0.05% 46,334,724
2009-11-05 2009-11-03 249.264 187,058 -2,698 0.05% 46,626,776
2009-11-04 2009-11-02 246.539 189,756 +386 0.05% 46,782,223
2009-11-02 2009-10-29 245.631 189,370 +3,275 0.05% 46,515,054
2009-10-30 2009-10-28 250.042 186,095 -193 0.05% 46,531,618
2009-10-29 2009-10-27 251.729 186,288 -27,744 0.05% 46,894,115
2009-10-28 2009-10-23 252.248 214,032 -1,927 0.06% 53,989,177
2009-10-27 2009-10-22 249.393 215,959 +771 0.06% 53,858,770
2009-10-23 2009-10-21 244.073 215,188 -193 0.06% 52,521,677
2009-10-22 2009-10-20 244.203 215,381 +1,542 0.06% 52,596,730
2009-10-20 2009-10-16 242.906 213,839 -7,707 0.06% 51,942,697
2009-10-19 2009-10-15 241.738 221,546 -771 0.06% 53,556,046
2009-10-16 2009-10-14 241.608 222,317 +771 0.06% 53,713,579
2009-10-15 2009-10-13 244.203 221,546 -2,339 0.06% 54,102,243
2009-10-14 2009-10-12 238.234 223,885 -1,156 0.06% 53,337,102
2009-10-13 2009-10-09 243.295 225,041 -6,936 0.06% 54,751,328
2009-10-12 2009-10-08 240.051 231,977 -1,734 0.07% 55,686,304
2009-10-09 2009-10-07 234.990 233,711 -192 0.07% 54,919,850
2009-10-08 2009-10-06 227.075 233,903 -4,432 0.07% 53,113,580
2009-10-07 2009-10-05 227.594 238,335 +3,854 0.07% 54,243,681
2009-10-06 2009-10-02 231.227 234,481 +1,926 0.07% 54,218,450
2009-10-05 2009-09-30 236.418 232,555 -3,853 0.07% 54,980,134
2009-10-02 2009-09-29 231.098 236,408 +1,541 0.07% 54,633,349
2009-09-30 2009-09-28 229.411 234,867 +193 0.07% 53,881,044
2009-09-29 2009-09-25 234.990 234,674 +3,853 0.07% 55,146,146
2009-09-25 2009-09-23 237.196 230,821 -4,031 0.07% 54,749,890
2009-09-24 2009-09-22 240.051 234,852 -9,248 0.07% 56,376,451
2009-09-21 2009-09-17 231.487 244,100 -4,431 0.07% 56,505,974
2009-09-15 2009-09-11 226.955 248,531 +1,716 0.07% 56,405,455
2009-09-11 2009-09-09 225.518 246,815 -192 0.07% 55,661,263
2009-09-10 2009-09-08 225.779 247,007 -191 0.07% 55,769,111
2009-09-07 2009-09-03 209.186 247,198 -765 0.07% 51,710,294
2009-09-04 2009-09-02 204.743 247,963 +191 0.07% 50,768,765
2009-09-03 2009-09-01 208.271 247,772 +957 0.07% 51,603,750
2009-08-27 2009-08-25 218.724 246,815 +7,653 0.07% 53,984,331
2009-08-24 2009-08-20 221.860 239,162 -2,296 0.07% 53,060,408
2009-08-21 2009-08-19 217.287 241,458 +3,471 0.07% 52,465,591
2009-08-20 2009-08-18 217.679 237,987 +8,901 0.07% 51,804,675
2009-08-19 2009-08-17 213.759 229,086 -192 0.07% 48,969,150
2009-08-18 2009-08-14 218.985 229,278 +192 0.07% 50,208,485
2009-08-17 2009-08-13 217.417 229,086 +7,653 0.07% 49,807,253
2009-08-14 2009-08-12 219.116 221,433 +26,787 0.06% 48,519,479
2009-08-10 2009-08-06 225.257 194,646 -1,148 0.06% 43,845,342
2009-08-06 2009-08-04 227.347 195,794 -765 0.06% 44,513,254
2009-08-04 2009-07-31 227.478 196,559 +3,061 0.06% 44,712,857
2009-08-03 2009-07-30 229.699 193,498 +1,148 0.06% 44,446,347
2009-07-31 2009-07-29 225.126 192,350 -8,036 0.06% 43,303,020
2009-07-30 2009-07-28 225.910 200,386 -383 0.06% 45,269,228
2009-07-29 2009-07-27 226.955 200,769 -39,415 0.06% 45,565,610
2009-07-28 2009-07-24 217.417 240,184 +12,246 0.07% 52,220,150
2009-07-27 2009-07-23 224.212 227,938 -1,531 0.07% 51,106,335
2009-07-24 2009-07-22 214.412 229,469 +8,801 0.07% 49,200,931
2009-07-23 2009-07-21 224.865 220,668 -7,653 0.06% 49,620,479
2009-07-22 2009-07-20 225.649 228,321 -14,542 0.07% 51,520,363
2009-07-21 2009-07-17 211.668 242,863 -18,368 0.07% 51,406,388
2009-07-20 2009-07-16 206.703 261,231 -5,166 0.08% 53,997,283
2009-07-17 2009-07-15 206.050 266,397 -383 0.08% 54,891,076
2009-07-14 2009-07-10 190.240 266,780 +383 0.08% 50,752,257
2009-07-09 2009-07-07 189.848 266,397 +382 0.08% 50,574,973
2009-07-07 2009-07-03 193.115 266,015 +766 0.08% 51,371,386
2009-07-06 2009-07-02 190.893 265,249 +40,372 0.08% 50,634,286
2009-07-03 2009-06-30 204.351 224,877 -191 0.06% 45,953,914
2009-07-02 2009-06-29 203.045 225,068 -3,827 0.06% 45,698,873
2009-06-30 2009-06-26 200.562 228,895 -3,827 0.07% 45,907,686
2009-06-26 2009-06-24 189.325 232,722 -383 0.07% 44,060,208
2009-06-25 2009-06-23 182.793 233,105 +383 0.07% 42,609,852
2009-06-24 2009-06-22 189.325 232,722 -574 0.07% 44,060,208
2009-06-23 2009-06-19 186.843 233,296 +574 0.07% 43,589,717
2009-06-18 2009-06-16 190.109 232,722 +191 0.07% 44,242,652
2009-06-12 2009-06-10 196.773 232,531 -382 0.07% 45,755,842
2009-06-11 2009-06-09 194.683 232,913 +382 0.07% 45,344,093
2009-06-10 2009-06-08 196.642 232,531 +7,654 0.07% 45,725,459
2009-06-09 2009-06-05 205.005 224,877 -11,672 0.06% 46,100,825
2009-06-08 2009-06-04 198.472 236,549 +574 0.07% 46,948,272
2009-06-05 2009-06-03 205.397 235,975 -1,683 0.07% 48,468,464
2009-06-03 2009-06-01 205.135 237,658 -192 0.07% 48,752,042
2009-06-01 2009-05-27 195.336 237,850 -12,437 0.07% 46,460,627
2009-05-29 2009-05-26 183.315 250,287 -1,148 0.07% 45,881,402
2009-05-27 2009-05-25 179.003 251,435 +766 0.07% 45,007,721
2009-05-26 2009-05-22 173.124 250,669 +30,996 0.07% 43,396,752
2009-05-25 2009-05-21 177.305 219,673 +19,134 0.06% 38,949,084
2009-05-19 2009-05-15 177.435 200,539 -383 0.06% 35,582,736
2009-05-07 2009-05-05 178.323 200,922 +4,012 0.06% 35,828,997
2009-05-06 2009-05-04 175.651 196,910 -22,646 0.06% 34,587,520
2009-05-05 2009-04-30 162.561 219,556 -6,925 0.06% 35,691,252
2009-05-04 2009-04-29 152.276 226,481 -2,995 0.07% 34,487,564
2009-04-30 2009-04-28 147.066 229,476 -749 0.07% 33,748,190
2009-04-29 2009-04-27 150.406 230,225 -748 0.07% 34,627,152
2009-04-28 2009-04-24 157.218 230,973 -749 0.07% 36,313,121
2009-04-27 2009-04-23 156.283 231,722 -4,492 0.07% 36,214,211
2009-04-24 2009-04-22 150.272 236,214 -2,433 0.07% 35,496,379
2009-04-23 2009-04-21 149.738 238,647 -374 0.07% 35,734,482
2009-04-22 2009-04-20 148.669 239,021 -1,310 0.07% 35,535,065
2009-04-21 2009-04-17 148.268 240,331 +8,983 0.07% 35,633,515
2009-04-20 2009-04-16 146.666 231,348 +9,171 0.07% 33,930,791
2009-04-17 2009-04-15 151.341 222,177 +12,353 0.07% 33,624,428
2009-04-16 2009-04-14 156.149 209,824 +1,123 0.06% 32,763,898
2009-04-09 2009-04-07 156.951 208,701 -374 0.06% 32,755,806
2009-04-08 2009-04-06 158.420 209,075 -4,118 0.06% 33,121,705
2009-04-07 2009-04-03 149.204 213,193 -561 0.06% 31,809,146
2009-04-06 2009-04-02 148.803 213,754 -1,311 0.06% 31,807,192
2009-04-03 2009-04-01 138.250 215,065 +749 0.06% 29,732,812
2009-04-01 2009-03-30 139.586 214,316 +1,123 0.06% 29,915,535
2009-03-30 2009-03-26 145.597 213,193 +2,246 0.06% 31,040,259
2009-03-27 2009-03-25 141.456 210,947 -4,305 0.06% 29,839,752
2009-03-26 2009-03-24 144.662 215,252 -1,497 0.06% 31,138,777
2009-03-25 2009-03-23 139.185 216,749 -23,957 0.06% 30,168,292
2009-03-24 2009-03-20 128.232 240,706 +12,540 0.07% 30,866,262
2009-03-23 2009-03-19 133.842 228,166 +374 0.07% 30,538,278
2009-03-20 2009-03-18 134.644 227,792 -7,673 0.07% 30,670,785
2009-03-19 2009-03-17 135.846 235,465 -562 0.07% 31,986,978
2009-03-18 2009-03-16 134.377 236,027 -46,041 0.07% 31,716,522
2009-03-17 2009-03-13 125.828 282,068 -8,797 0.08% 35,492,012
2009-03-16 2009-03-12 122.221 290,865 -29,945 0.09% 35,549,906
2009-03-12 2009-03-10 114.608 320,810 +748 0.09% 36,767,244
2009-03-11 2009-03-09 116.478 320,062 -3,743 0.09% 37,280,051
2009-03-09 2009-03-05 123.691 323,805 +1,872 0.10% 40,051,652
2009-03-05 2009-03-03 126.763 321,933 -3,369 0.09% 40,809,155
2009-03-03 2009-02-27 128.767 325,302 -16,283 0.10% 41,888,004
2009-02-25 2009-02-23 129.702 341,585 -187 0.10% 44,304,100
2009-02-24 2009-02-20 125.160 341,772 +187 0.10% 42,776,177
2009-02-23 2009-02-19 128.232 341,585 +6,513 0.10% 43,802,200
2009-02-18 2009-02-16 126.896 335,072 +187 0.10% 42,519,450
2009-02-16 2009-02-12 126.095 334,885 +749 0.10% 42,227,326
2009-02-13 2009-02-11 125.561 334,136 +187 0.10% 41,954,352
2009-02-10 2009-02-06 127.297 333,949 -12,727 0.10% 42,510,767
2009-02-09 2009-02-05 122.355 346,676 +749 0.10% 42,417,508
2009-02-05 2009-02-03 122.756 345,927 +16,470 0.10% 42,464,486
2009-02-04 2009-02-02 128.232 329,457 +38,555 0.10% 42,246,999
2009-02-03 2009-01-30 136.247 290,902 -374 0.09% 39,634,444
2009-01-29 2009-01-22 124.492 291,276 +374 0.09% 36,261,562
2009-01-23 2009-01-21 123.424 290,902 +11,230 0.09% 35,904,144
2009-01-22 2009-01-20 126.896 279,672 +22,459 0.08% 35,489,386
2009-01-21 2009-01-19 129.969 257,213 +1,123 0.08% 33,429,636
2009-01-20 2009-01-16 129.568 256,090 +14,224 0.08% 33,181,060
2009-01-19 2009-01-15 131.572 241,866 +562 0.07% 31,822,694
2009-01-15 2009-01-13 139.720 241,304 +935 0.07% 33,714,917
2009-01-14 2009-01-12 139.052 240,369 +31,818 0.07% 33,423,743
2009-01-09 2009-01-07 157.485 208,551 -562 0.06% 32,843,692
2009-01-08 2009-01-06 152.676 209,113 +374 0.06% 31,926,636
2009-01-07 2009-01-05 152.276 208,739 +188 0.06% 31,785,888
2009-01-06 2009-01-02 148.936 208,551 -936 0.06% 31,060,829
2008-12-30 2008-12-24 140.254 209,487 +561 0.06% 29,381,386
2008-12-29 2008-12-22 145.330 208,926 -1,497 0.06% 30,363,182
2008-12-23 2008-12-19 148.936 210,423 +374 0.06% 31,339,638
2008-12-22 2008-12-18 151.875 210,049 +1,498 0.06% 31,901,197
2008-12-19 2008-12-17 153.612 208,551 -188 0.06% 32,035,832
2008-12-18 2008-12-16 148.936 208,739 -374 0.06% 31,088,829
2008-12-17 2008-12-15 146.933 209,113 -1,871 0.06% 30,725,546
2008-12-15 2008-12-11 150.139 210,984 -4,118 0.06% 31,676,831
2008-12-12 2008-12-10 149.604 215,102 +5,615 0.06% 32,180,172
2008-12-10 2008-12-08 149.070 209,487 -1,685 0.06% 31,228,215
2008-12-09 2008-12-05 134.243 211,172 -748 0.06% 28,348,383
2008-12-08 2008-12-04 130.236 211,920 +748 0.06% 27,599,579
2008-12-05 2008-12-03 130.904 211,172 -374 0.06% 27,643,199
2008-12-04 2008-12-02 131.171 211,546 +1,310 0.06% 27,748,672
2008-12-03 2008-12-01 140.655 210,236 +749 0.06% 29,570,683
2008-12-02 2008-11-28 138.918 209,487 -37,432 0.06% 29,101,563
2008-12-01 2008-11-27 126.095 246,919 -375 0.07% 31,135,253
2008-11-28 2008-11-26 124.225 247,294 +375 0.07% 30,720,086
2008-11-26 2008-11-24 114.340 246,919 +187 0.07% 28,232,814
2008-11-24 2008-11-20 114.875 246,732 +374 0.07% 28,343,262
2008-11-20 2008-11-18 118.348 246,358 +187 0.07% 29,155,889
2008-11-18 2008-11-14 125.561 246,171 -2,807 0.07% 30,909,405
2008-11-17 2008-11-13 122.088 248,978 +9,171 0.07% 30,397,164
2008-11-14 2008-11-12 133.709 239,807 +748 0.07% 32,064,305
2008-11-13 2008-11-11 132.507 239,059 +936 0.07% 31,676,899
2008-11-12 2008-11-10 137.582 238,123 +11,230 0.07% 32,761,552
2008-11-11 2008-11-07 141.456 226,893 +19,090 0.07% 32,095,412
2008-11-10 2008-11-06 144.261 207,803 +2,433 0.06% 29,977,918
2008-11-07 2008-11-05 153.612 205,370 -187 0.06% 31,547,194
2008-11-05 2008-11-03 150.940 205,557 -374 0.06% 31,026,773
2008-11-04 2008-10-31 142.925 205,931 -2,808 0.06% 29,432,788
2008-11-03 2008-10-30 148.803 208,739 +375 0.06% 31,060,946
2008-10-31 2008-10-29 130.503 208,364 -2,433 0.06% 27,192,125
2008-10-30 2008-10-28 125.828 210,797 -2,995 0.06% 26,524,135
2008-10-29 2008-10-27 109.932 213,792 -187 0.06% 23,502,669
2008-10-28 2008-10-24 126.896 213,979 +1,497 0.06% 27,153,177
2008-10-27 2008-10-23 132.774 212,482 +187 0.06% 28,212,036
2008-10-24 2008-10-22 137.983 212,295 -4,117 0.06% 29,293,144
2008-10-23 2008-10-21 140.788 216,412 +936 0.06% 30,468,273
2008-10-22 2008-10-20 147.467 215,476 -749 0.06% 31,775,608
2008-10-20 2008-10-16 148.268 216,225 -2,246 0.06% 32,059,355
2008-10-17 2008-10-15 153.077 218,471 -561 0.06% 33,442,929
2008-10-16 2008-10-14 162.427 219,032 -936 0.06% 35,576,813
2008-10-15 2008-10-13 150.940 219,968 -59,704 0.06% 33,201,969
2008-10-14 2008-10-10 136.380 279,672 -1,123 0.08% 38,141,751
2008-10-13 2008-10-09 148.268 280,795 +27,138 0.08% 41,633,052
2008-10-10 2008-10-08 146.398 253,657 +11,978 0.07% 37,134,989
2008-10-09 2008-10-06 157.084 241,679 -13,475 0.07% 37,964,015
2008-10-06 2008-10-02 176.186 255,154 +561 0.07% 44,954,490
2008-10-03 2008-09-30 180.059 254,593 -187 0.07% 45,841,862
2008-10-02 2008-09-29 180.727 254,780 +374 0.07% 46,045,694
2008-09-26 2008-09-24 187.005 254,406 -936 0.07% 47,575,272
2008-09-25 2008-09-23 186.337 255,342 -187 0.07% 47,579,772
2008-09-24 2008-09-22 192.482 255,529 -28,074 0.07% 49,184,705
2008-09-23 2008-09-19 191.013 283,603 +53,154 0.08% 54,171,736
2008-09-22 2008-09-18 189.143 230,449 -9,171 0.07% 43,587,702
2008-09-19 2008-09-17 195.020 239,620 -19,652 0.07% 46,730,649
2008-09-18 2008-09-16 206.641 259,272 -1,871 0.08% 53,576,190
2008-09-17 2008-09-12 213.481 261,143 -8,236 0.08% 55,749,045
2008-09-16 2008-09-11 212.130 269,379 +3,069 0.08% 57,143,303
2008-09-12 2008-09-10 214.292 266,310 +370 0.08% 57,067,994
2008-09-11 2008-09-09 220.102 265,940 -555 0.08% 58,533,798
2008-09-10 2008-09-08 217.940 266,495 -12,027 0.08% 58,079,837
2008-09-09 2008-09-05 208.211 278,522 +926 0.08% 57,991,467
2008-09-08 2008-09-04 210.914 277,596 -370 0.08% 58,548,808
2008-09-05 2008-09-03 213.211 277,966 +1,110 0.08% 59,265,319
2008-09-04 2008-09-02 216.183 276,856 -39,596 0.08% 59,851,615
2008-09-02 2008-08-29 212.130 316,452 -43,667 0.09% 67,128,888
2008-08-29 2008-08-27 210.779 360,119 +370 0.11% 75,905,385
2008-08-27 2008-08-25 213.076 359,749 -7 0.11% 76,653,721
2008-08-26 2008-08-21 205.374 359,756 +11,102 0.11% 73,884,542
2008-08-21 2008-08-19 212.130 348,654 -370 0.10% 73,959,890
2008-08-19 2008-08-15 223.344 349,024 +3,700 0.10% 77,952,509
2008-08-14 2008-08-12 220.777 345,324 -15,912 0.10% 76,239,628
2008-08-13 2008-08-11 214.832 361,236 -1,480 0.11% 77,605,071
2008-08-11 2008-08-07 213.481 362,716 -18,503 0.11% 77,432,941
2008-08-08 2008-08-05 213.481 381,219 +15,357 0.11% 81,382,978
2008-08-07 2008-08-04 221.858 365,862 +1,665 0.11% 81,169,414
2008-08-05 2008-08-01 228.614 364,197 -740 0.11% 83,260,435
2008-08-01 2008-07-30 227.533 364,937 +28,125 0.11% 83,035,143
2008-07-31 2008-07-29 224.290 336,812 +7 0.10% 75,543,586
2008-07-30 2008-07-28 228.208 336,805 +11,085 0.10% 76,861,726
2008-07-29 2008-07-25 229.154 325,720 -555 0.10% 74,640,102
2008-07-28 2008-07-24 230.235 326,275 -2,961 0.10% 75,119,959
2008-07-25 2008-07-23 228.479 329,236 -55,508 0.10% 75,223,386
2008-07-23 2008-07-21 219.426 384,744 -6,291 0.11% 84,422,816
2008-07-22 2008-07-18 210.914 391,035 +14,432 0.12% 82,474,651
2008-07-21 2008-07-17 214.156 376,603 -185 0.11% 80,651,973
2008-07-18 2008-07-16 211.454 376,788 -4,441 0.11% 79,673,401
2008-07-16 2008-07-14 213.481 381,229 -185 0.11% 81,385,113
2008-07-15 2008-07-11 214.562 381,414 -185 0.11% 81,836,883
2008-07-11 2008-07-09 211.319 381,599 +741 0.11% 80,639,148
2008-07-10 2008-07-08 209.968 380,858 +4,255 0.11% 79,967,966
2008-07-09 2008-07-07 214.697 376,603 -2,220 0.11% 80,855,511
2008-07-08 2008-07-04 209.157 378,823 -2,591 0.11% 79,233,574
2008-07-07 2008-07-03 204.023 381,414 +5,366 0.11% 77,817,187
2008-07-04 2008-07-02 203.212 376,048 +13,507 0.11% 76,417,543
2008-07-03 2008-06-30 215.508 362,541 -555 0.11% 78,130,350
2008-07-02 2008-06-27 217.534 363,096 +20,168 0.11% 78,985,850
2008-06-27 2008-06-25 223.885 342,928 -555 0.10% 76,776,340
2008-06-26 2008-06-24 224.290 343,483 +19,798 0.10% 77,039,825
2008-06-25 2008-06-23 228.344 323,685 -185 0.10% 73,911,366
2008-06-24 2008-06-20 228.614 323,870 -185 0.10% 74,041,129
2008-06-23 2008-06-19 229.154 324,055 +740 0.10% 74,258,561
2008-06-20 2008-06-18 233.073 323,315 +370 0.10% 75,355,838
2008-06-19 2008-06-17 232.532 322,945 +185 0.10% 75,095,063
2008-06-18 2008-06-16 233.073 322,760 +370 0.10% 75,226,483
2008-06-17 2008-06-13 229.695 322,390 +20,909 0.10% 74,051,257
2008-06-16 2008-06-12 238.612 301,481 +555 0.09% 71,937,046
2008-06-13 2008-06-11 241.044 300,926 +740 0.09% 72,536,486
2008-06-12 2008-06-10 241.314 300,186 +7,771 0.09% 72,439,233
2008-06-11 2008-06-06 248.611 292,415 -5,921 0.09% 72,697,491
2008-06-10 2008-06-05 247.260 298,336 -370 0.09% 73,766,420
2008-06-06 2008-06-04 244.557 298,706 -1,110 0.09% 73,050,715
2008-06-04 2008-06-02 245.368 299,816 -4,071 0.09% 73,565,231
2008-06-03 2008-05-30 240.639 303,887 +370 0.09% 73,127,040
2008-06-02 2008-05-29 243.341 303,517 +6,476 0.09% 73,858,194
2008-05-29 2008-05-27 242.531 297,041 +370 0.09% 72,041,509
2008-05-28 2008-05-26 241.855 296,671 +370 0.09% 71,751,350
2008-05-27 2008-05-23 243.206 296,301 +22,204 0.09% 72,062,210
2008-05-26 2008-05-22 246.044 274,097 +7,956 0.08% 67,439,786
2008-05-23 2008-05-21 249.556 266,141 -1,850 0.08% 66,417,211
2008-05-22 2008-05-20 247.935 267,991 +5,366 0.08% 66,444,377
2008-05-21 2008-05-19 253.340 262,625 +1,480 0.08% 66,533,335
2008-05-20 2008-05-16 257.528 261,145 -370 0.08% 67,252,211
2008-05-19 2008-05-15 257.798 261,515 +370 0.08% 67,418,165
2008-05-15 2008-05-13 256.177 261,145 -585 0.08% 66,899,366
2008-05-14 2008-05-09 253.745 261,730 -1,480 0.08% 66,412,686
2008-05-13 2008-05-08 256.447 263,210 +3,740 0.08% 67,499,498
2008-05-09 2008-05-07 259.690 259,470 +5,455 0.08% 67,381,781
2008-05-08 2008-05-06 261.041 254,015 +740 0.07% 66,308,383
2008-05-07 2008-05-05 258.069 253,275 -595 0.07% 65,362,348
2008-05-06 2008-05-02 254.421 253,870 -9,067 0.07% 64,589,758
2008-05-05 2008-04-30 246.314 262,937 -23,683 0.08% 64,764,993
2008-05-02 2008-04-29 254.936 286,620 -8,697 0.08% 73,069,640
2008-04-30 2008-04-28 252.440 295,317 +6,762 0.09% 74,549,913
2008-04-29 2008-04-25 250.500 288,555 -3,426 0.09% 72,282,889
2008-04-28 2008-04-24 247.866 291,981 -9,378 0.09% 72,372,046
2008-04-25 2008-04-23 245.093 301,359 -2,885 0.09% 73,860,998
2008-04-23 2008-04-21 245.370 304,244 +3,426 0.09% 74,652,445
2008-04-22 2008-04-18 241.211 300,818 +2,525 0.09% 72,560,759
2008-04-21 2008-04-17 241.350 298,293 -1,082 0.09% 71,993,051
2008-04-18 2008-04-16 240.102 299,375 +52,479 0.09% 71,880,678
2008-04-17 2008-04-15 243.984 246,896 +2,619 0.07% 60,238,683
2008-04-16 2008-04-14 248.143 244,277 +1,803 0.07% 60,615,593
2008-04-15 2008-04-11 253.411 242,474 -46,347 0.07% 61,445,505
2008-04-14 2008-04-10 250.915 288,821 +4,148 0.09% 72,469,638
2008-04-11 2008-04-09 252.718 284,673 -99,368 0.09% 71,941,865
2008-04-10 2008-04-08 251.747 384,041 -14,787 0.12% 96,681,234
2008-04-09 2008-04-07 251.331 398,828 -5,407 0.12% 100,237,954
2008-04-08 2008-04-03 249.806 404,235 -14,066 0.12% 100,980,484
2008-04-07 2008-04-02 248.143 418,301 +361 0.13% 103,798,405
2008-04-03 2008-04-01 244.677 417,940 -7,214 0.13% 102,260,378
2008-04-02 2008-03-31 243.430 425,154 +10,099 0.13% 103,495,038
2008-04-01 2008-03-28 246.063 415,055 -1,623 0.13% 102,129,864
2008-03-31 2008-03-27 238.716 416,678 +361 0.13% 99,467,789
2008-03-28 2008-03-26 243.707 416,317 -1,263 0.13% 101,459,277
2008-03-27 2008-03-25 240.796 417,580 +1,804 0.13% 100,551,431
2008-03-26 2008-03-20 235.528 415,776 +360 0.13% 97,926,795
2008-03-25 2008-03-19 236.498 415,416 +722 0.13% 98,245,121
2008-03-20 2008-03-18 233.587 414,694 -4,869 0.13% 96,867,124
2008-03-19 2008-03-17 227.072 419,563 +7,033 0.13% 95,270,803
2008-03-18 2008-03-14 240.241 412,530 +2,525 0.12% 99,106,661
2008-03-17 2008-03-13 243.845 410,005 +721 0.12% 99,977,838
2008-03-14 2008-03-12 250.361 409,284 -361 0.12% 102,468,708
2008-03-13 2008-03-11 252.718 409,645 -15,689 0.12% 103,524,484
2008-03-12 2008-03-10 242.182 425,334 +9,377 0.13% 103,008,189
2008-03-11 2008-03-07 236.082 415,957 +4,509 0.13% 98,200,078
2008-03-10 2008-03-06 250.361 411,448 -722 0.12% 103,010,489
2008-03-07 2008-03-05 250.915 412,170 -3,967 0.12% 103,419,802
2008-03-06 2008-03-04 243.152 416,137 +38,773 0.13% 101,184,658
2008-03-05 2008-03-03 244.816 377,364 +20,198 0.11% 92,384,670
2008-03-04 2008-02-29 250.222 357,166 +18,395 0.11% 89,370,886
2008-03-03 2008-02-28 256.876 338,771 +22,722 0.10% 87,022,267
2008-02-29 2008-02-27 257.154 316,049 +50,315 0.10% 81,273,148
2008-02-28 2008-02-26 253.965 265,734 +1,623 0.08% 67,487,189
2008-02-26 2008-02-22 253.688 264,111 +21,641 0.08% 67,001,778
2008-02-25 2008-02-21 262.699 242,470 -902 0.07% 63,696,559
2008-02-22 2008-02-20 263.530 243,372 +8,116 0.07% 64,135,942
2008-02-21 2008-02-19 268.798 235,256 -3,787 0.07% 63,236,418
2008-02-20 2008-02-18 264.917 239,043 +10,279 0.07% 63,326,497
2008-02-19 2008-02-15 268.244 228,764 -361 0.07% 61,364,528
2008-02-18 2008-02-14 266.719 229,125 +1,804 0.07% 61,111,971
2008-02-15 2008-02-13 264.085 227,321 +8,656 0.07% 60,032,065
2008-02-14 2008-02-12 271.016 218,665 +3,607 0.07% 59,261,792
2008-02-13 2008-02-11 272.541 215,058 -541 0.07% 58,612,178
2008-02-12 2008-02-06 272.819 215,599 +16,591 0.07% 58,819,399
2008-02-05 2008-02-01 286.127 199,008 +7,574 0.06% 56,941,509
2008-02-04 2008-01-31 293.890 191,434 -14,247 0.06% 56,260,512
2008-02-01 2008-01-30 287.513 205,681 -721 0.06% 59,135,963
2008-01-31 2008-01-29 288.068 206,402 -7,755 0.06% 59,457,712
2008-01-30 2008-01-28 280.304 214,157 -541 0.06% 60,029,147
2008-01-29 2008-01-25 289.731 214,698 -34,264 0.07% 62,204,676
2008-01-28 2008-01-24 264.640 248,962 +21,100 0.08% 65,885,180
2008-01-25 2008-01-23 277.532 227,862 -21,822 0.07% 63,238,961
2008-01-24 2008-01-22 256.460 249,684 +722 0.08% 64,034,082
2008-01-23 2008-01-21 270.739 248,962 +361 0.08% 67,403,749
2008-01-22 2008-01-18 282.245 248,601 +47,068 0.08% 70,166,432
2008-01-21 2008-01-17 285.018 201,533 +13,706 0.06% 57,440,476
2008-01-18 2008-01-16 293.890 187,827 +3,246 0.06% 55,200,451
2008-01-17 2008-01-15 307.475 184,581 -5,230 0.06% 56,754,105
2008-01-16 2008-01-14 295.553 189,811 -3,246 0.06% 56,099,285
2008-01-15 2008-01-11 291.949 193,057 +3,427 0.06% 56,362,814
2008-01-14 2008-01-10 293.335 189,630 +2,885 0.06% 55,625,183
2008-01-11 2008-01-09 304.980 186,745 +1,443 0.06% 56,953,499
2008-01-10 2008-01-08 300.544 185,302 -722 0.06% 55,691,399
2008-01-09 2008-01-07 309.971 186,024 -1,623 0.06% 57,661,976
2008-01-08 2008-01-04 299.158 187,647 -3,065 0.06% 56,136,045
2008-01-07 2008-01-03 289.177 190,712 +721 0.06% 55,149,436
2008-01-04 2008-01-02 300.267 189,991 -541 0.06% 57,047,974
2008-01-03 2007-12-31 298.049 190,532 -2,705 0.06% 56,787,812
2008-01-02 2007-12-27 286.681 193,237 -902 0.06% 55,397,424
2007-12-28 2007-12-24 290.286 194,139 -2,525 0.06% 56,355,747
2007-12-27 2007-12-20 278.641 196,664 -541 0.06% 54,798,626
2007-12-21 2007-12-19 281.136 197,205 +2,164 0.06% 55,441,455
2007-12-20 2007-12-18 277.255 195,041 +3,247 0.06% 54,076,012
2007-12-19 2007-12-17 282.522 191,794 +360 0.06% 54,186,106
2007-12-18 2007-12-14 289.731 191,434 +902 0.06% 55,464,373
2007-12-17 2007-12-13 291.949 190,532 +5,590 0.06% 55,625,642
2007-12-14 2007-12-12 298.880 184,942 -1,803 0.06% 55,275,548
2007-12-13 2007-12-11 306.644 186,745 -3,787 0.06% 57,264,154
2007-12-12 2007-12-10 286.127 190,532 +1,623 0.06% 54,516,299
2007-12-11 2007-12-07 285.849 188,909 +3,246 0.06% 53,999,540
2007-12-07 2007-12-05 309.971 185,663 -1,262 0.06% 57,550,077
2007-12-06 2007-12-04 298.049 186,925 +360 0.06% 55,712,750
2007-12-05 2007-12-03 288.622 186,565 -24,706 0.06% 53,846,768
2007-12-04 2007-11-30 290.563 211,271 -1,443 0.06% 61,387,495
2007-12-03 2007-11-29 287.513 212,714 -38,052 0.06% 61,158,042
2007-11-30 2007-11-28 269.076 250,766 +22,723 0.08% 67,475,006
2007-11-28 2007-11-26 275.591 228,043 -13,165 0.07% 62,846,612
2007-11-27 2007-11-23 262.421 241,208 +181 0.07% 63,298,157
2007-11-26 2007-11-22 255.629 241,027 +14,788 0.07% 61,613,426
2007-11-23 2007-11-21 261.035 226,239 +721 0.07% 59,056,342
2007-11-22 2007-11-20 267.551 225,518 +3,426 0.07% 60,337,494
2007-11-20 2007-11-16 265.887 222,092 +14,608 0.07% 59,051,409
2007-11-19 2007-11-15 276.700 207,484 +1,082 0.06% 57,410,839
2007-11-16 2007-11-14 280.582 206,402 +1,082 0.06% 57,912,612
2007-11-15 2007-11-13 275.314 205,320 +180 0.06% 56,527,431
2007-11-14 2007-11-12 277.255 205,140 -541 0.06% 56,876,006
2007-11-13 2007-11-09 281.136 205,681 -6,853 0.06% 57,824,365
2007-11-12 2007-11-08 276.423 212,534 +5,230 0.06% 58,749,249
2007-11-09 2007-11-07 292.781 207,304 -18,755 0.06% 60,694,640
2007-11-08 2007-11-06 283.077 226,059 +361 0.07% 63,992,089
2007-11-07 2007-11-05 275.037 225,698 +1,983 0.07% 62,075,200
2007-11-06 2007-11-02 279.473 223,715 +23,625 0.07% 62,522,218
2007-11-05 2007-11-01 297.771 200,090 -541 0.06% 59,581,085
2007-11-02 2007-10-31 304.703 200,631 +18,755 0.06% 61,132,826
2007-11-01 2007-10-30 319.120 181,876 +1,082 0.06% 58,040,275
2007-10-31 2007-10-29 318.843 180,794 -29,756 0.05% 57,644,861
2007-10-30 2007-10-26 280.859 210,550 -15,689 0.06% 59,134,841
2007-10-29 2007-10-25 269.630 226,239 +3,606 0.07% 61,000,841
2007-10-26 2007-10-24 267.273 222,633 +6,132 0.07% 59,503,884
2007-10-25 2007-10-23 272.125 216,501 +180 0.07% 58,915,417
2007-10-24 2007-10-22 269.076 216,321 -901 0.07% 58,206,698
2007-10-23 2007-10-18 277.809 217,222 -103,335 0.07% 60,346,248
2007-10-22 2007-10-17 272.957 320,557 -11,001 0.10% 87,498,323
2007-10-18 2007-10-16 264.362 331,558 +14,427 0.10% 87,651,419
2007-10-17 2007-10-15 271.709 317,131 -1,442 0.10% 86,167,504
2007-10-16 2007-10-12 269.491 318,573 -2,705 0.10% 85,852,703
2007-10-12 2007-10-10 268.244 321,278 -181 0.10% 86,180,836
2007-10-11 2007-10-09 267.135 321,459 -1,082 0.10% 85,872,884
2007-10-10 2007-10-08 262.144 322,541 -901 0.10% 84,552,257
2007-10-09 2007-10-05 258.124 323,442 +12,623 0.10% 83,488,150
2007-10-08 2007-10-04 258.401 310,819 +10,821 0.09% 80,316,026
2007-10-05 2007-10-03 262.283 299,998 +4,869 0.09% 78,684,328
2007-10-03 2007-09-28 261.312 295,129 -3,246 0.09% 77,120,882
2007-09-28 2007-09-25 256.876 298,375 -3,607 0.09% 76,645,489
2007-09-27 2007-09-24 262.837 301,982 +54,643 0.09% 79,372,149
2007-09-25 2007-09-21 265.471 247,339 +16,591 0.07% 65,661,398
2007-09-24 2007-09-20 258.401 230,748 +56,086 0.07% 59,625,578
2007-09-21 2007-09-19 260.342 174,662 +1,082 0.05% 45,471,865
2007-09-20 2007-09-18 256.183 173,580 -902 0.05% 44,468,287
2007-09-19 2007-09-17 258.401 174,482 +2,705 0.05% 45,086,372
2007-09-18 2007-09-14 260.203 171,777 -9,377 0.05% 44,696,965
2007-09-17 2007-09-13 255.074 181,154 -5,591 0.05% 46,207,716
2007-09-14 2007-09-12 256.485 186,745 +2,164 0.06% 47,897,339
2007-09-13 2007-09-11 249.905 184,581 +1,814 0.06% 46,127,737
2007-09-12 2007-09-10 247.385 182,767 +8,214 0.06% 45,213,827
2007-09-11 2007-09-07 251.025 174,553 -1,250 0.05% 43,817,192
2007-09-07 2007-09-05 249.065 175,803 -37,678 0.05% 43,786,392
2007-09-06 2007-09-04 244.585 213,481 -15,714 0.07% 52,214,253
2007-09-05 2007-09-03 239.825 229,195 +21,428 0.07% 54,966,671
2007-09-04 2007-08-31 241.365 207,767 -13,571 0.06% 50,147,671
2007-09-03 2007-08-30 238.005 221,338 -1,071 0.07% 52,679,523
2007-08-31 2007-08-29 235.625 222,409 +11,785 0.07% 52,405,082
2007-08-30 2007-08-28 240.105 210,624 -1,786 0.06% 50,571,858
2007-08-29 2007-08-27 241.925 212,410 -178 0.06% 51,387,280
2007-08-28 2007-08-24 239.265 212,588 +2,321 0.07% 50,864,847
2007-08-27 2007-08-23 239.685 210,267 +3,036 0.06% 50,397,827
2007-08-24 2007-08-22 235.065 207,231 -2,321 0.06% 48,712,717
2007-08-23 2007-08-21 232.545 209,552 -715 0.06% 48,730,220
2007-08-22 2007-08-20 234.645 210,267 -27,321 0.06% 49,338,060
2007-08-21 2007-08-17 224.985 237,588 +28,928 0.07% 53,453,643
2007-08-20 2007-08-16 230.165 208,660 +357 0.06% 48,026,170
2007-08-15 2007-08-13 240.805 208,303 +358 0.06% 50,160,390
2007-08-14 2007-08-10 239.405 207,945 +178 0.06% 49,783,053
2007-08-13 2007-08-09 244.165 207,767 -357 0.06% 50,729,430
2007-08-10 2007-08-08 247.805 208,124 -32,678 0.06% 51,574,184
2007-08-09 2007-08-07 241.645 240,802 +357 0.07% 58,188,587
2007-08-08 2007-08-06 240.805 240,445 -357 0.07% 57,900,342
2007-08-06 2007-08-02 243.605 240,802 -714 0.07% 58,660,569
2007-08-03 2007-08-01 244.305 241,516 -1,786 0.07% 59,003,568
2007-08-02 2007-07-31 250.045 243,302 +3,572 0.07% 60,836,478
2007-08-01 2007-07-30 249.345 239,730 +357 0.07% 59,775,503
2007-07-31 2007-07-27 247.945 239,373 +2,500 0.07% 59,351,358
2007-07-30 2007-07-26 255.785 236,873 -4,107 0.07% 60,588,617
2007-07-26 2007-07-24 257.605 240,980 -39,464 0.07% 62,077,720
2007-07-24 2007-07-20 257.465 280,444 -19,285 0.09% 72,204,592
2007-07-23 2007-07-19 254.245 299,729 -3,036 0.09% 76,204,662
2007-07-20 2007-07-18 254.105 302,765 -15,357 0.09% 76,934,163
2007-07-19 2007-07-17 257.045 318,122 -21,428 0.10% 81,771,754
2007-07-18 2007-07-16 252.705 339,550 +179 0.10% 85,806,043
2007-07-17 2007-07-13 251.865 339,371 -3,750 0.10% 85,475,731
2007-07-16 2007-07-12 248.785 343,121 -1,250 0.10% 85,363,391
2007-07-13 2007-07-11 246.125 344,371 -357 0.11% 84,758,327
2007-07-12 2007-07-10 248.925 344,728 +714 0.11% 85,811,452
2007-07-11 2007-07-09 252.005 344,014 +2,321 0.11% 86,693,304
2007-07-10 2007-07-06 246.265 341,693 +13,929 0.10% 84,147,042
2007-07-09 2007-07-05 241.785 327,764 +1,071 0.10% 79,248,404
2007-07-06 2007-07-04 242.625 326,693 +1,071 0.10% 79,263,880
2007-07-03 2007-06-28 244.165 325,622 -892 0.10% 79,505,496
2007-06-29 2007-06-27 241.085 326,514 +178 0.10% 78,717,608
2007-06-28 2007-06-26 242.345 326,336 +179 0.10% 79,085,887
2007-06-27 2007-06-25 239.545 326,157 +2,857 0.10% 78,129,248
2007-06-26 2007-06-22 241.645 323,300 0.10% 78,123,813

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top