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: THE BANK OF EAST ASIA LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 65.300 2,485,618 +0 0.32% 162,310,855
2025-10-13 2025-10-09 65.050 2,485,618 +0 0.32% 161,689,451
2025-10-10 2025-10-08 63.900 2,485,618 +1,000 0.32% 158,830,990
2025-10-08 2025-10-03 64.650 2,484,618 +1,000 0.32% 160,630,554
2025-10-06 2025-10-02 65.000 2,483,618 +5,500 0.32% 161,435,170
2025-10-03 2025-09-30 65.950 2,478,118 -500 0.32% 163,431,882
2025-10-02 2025-09-29 66.650 2,478,618 -1,000 0.32% 165,199,890
2025-09-30 2025-09-26 66.000 2,479,618 +2,500 0.32% 163,654,788
2025-09-29 2025-09-25 66.750 2,477,118 +3,000 0.32% 165,347,626
2025-09-25 2025-09-23 66.800 2,474,118 -1,000 0.32% 165,271,082
2025-09-24 2025-09-22 67.450 2,475,118 +2,000 0.32% 166,946,709
2025-09-23 2025-09-19 67.950 2,473,118 -1,500 0.32% 168,048,368
2025-09-22 2025-09-18 67.900 2,474,618 +86,691 0.32% 168,026,562
2025-09-19 2025-09-17 68.350 2,387,927 +1,000 0.31% 163,214,810
2025-09-16 2025-09-12 68.300 2,386,927 +500 0.31% 163,027,114
2025-09-15 2025-09-11 68.350 2,386,427 -28,112 0.31% 163,112,285
2025-09-12 2025-09-10 68.050 2,414,539 -4,500 0.31% 164,309,379
2025-09-11 2025-09-09 69.825 2,419,039 +1,500 0.31% 168,909,758
2025-09-10 2025-09-08 69.366 2,417,539 +42,937 0.31% 167,696,082
2025-09-09 2025-09-05 68.704 2,374,602 -981 0.31% 163,144,345
2025-09-08 2025-09-04 67.837 2,375,583 +981 0.31% 161,153,435
2025-09-05 2025-09-03 67.939 2,374,602 +2,453 0.31% 161,328,940
2025-09-02 2025-08-29 68.041 2,372,149 +3,924 0.31% 161,404,089
2025-09-01 2025-08-28 68.041 2,368,225 +490 0.31% 161,137,095
2025-08-29 2025-08-27 68.194 2,367,735 +2,453 0.31% 161,465,786
2025-08-27 2025-08-25 69.672 2,365,282 +981 0.31% 164,794,512
2025-08-26 2025-08-22 69.519 2,364,301 +2,943 0.31% 164,364,657
2025-08-25 2025-08-21 69.315 2,361,358 +981 0.31% 163,678,654
2025-08-22 2025-08-20 69.112 2,360,377 +981 0.31% 163,129,448
2025-08-21 2025-08-19 69.519 2,359,396 +981 0.31% 164,023,665
2025-08-20 2025-08-18 69.163 2,358,415 +981 0.31% 163,114,053
2025-08-19 2025-08-15 69.061 2,357,434 +981 0.31% 162,805,901
2025-08-18 2025-08-14 69.876 2,356,453 +981 0.31% 164,659,783
2025-08-15 2025-08-13 70.182 2,355,472 -1,962 0.31% 165,311,547
2025-08-14 2025-08-12 68.806 2,357,434 +1,962 0.31% 162,205,141
2025-08-13 2025-08-11 68.806 2,355,472 +3,924 0.31% 162,070,144
2025-08-12 2025-08-08 69.519 2,351,548 +491 0.31% 163,478,077
2025-08-11 2025-08-07 69.315 2,351,057 -4,415 0.31% 162,964,636
2025-08-08 2025-08-06 70.590 2,355,472 +39,241 0.31% 166,271,962
2025-08-06 2025-08-04 71.711 2,316,231 +491 0.30% 166,099,096
2025-07-31 2025-07-29 74.871 2,315,740 -5,396 0.30% 173,381,556
2025-07-30 2025-07-28 73.546 2,321,136 +1,471 0.30% 170,709,709
2025-07-25 2025-07-23 73.495 2,319,665 -3,433 0.30% 170,483,296
2025-07-24 2025-07-22 72.832 2,323,098 -1,962 0.30% 169,196,378
2025-07-08 2025-07-04 72.170 2,325,060 -981 0.30% 167,798,750
2025-07-07 2025-07-03 71.915 2,326,041 -981 0.30% 167,276,789
2025-07-04 2025-07-02 71.813 2,327,022 -7,358 0.30% 167,110,133
2025-07-03 2025-06-30 68.551 2,334,380 +8,836 0.31% 160,024,007
2025-06-30 2025-06-26 69.366 2,325,544 -1,962 0.30% 161,314,716
2025-06-27 2025-06-25 69.519 2,327,506 -1,471 0.30% 161,806,693
2025-06-24 2025-06-20 66.971 2,328,977 +2,943 0.30% 155,973,877
2025-06-23 2025-06-19 67.481 2,326,034 +1,471 0.30% 156,962,297
2025-06-17 2025-06-13 70.029 2,324,563 -3,433 0.30% 162,786,864
2025-06-05 2025-06-03 68.500 2,327,996 +1,962 0.30% 159,467,726
2025-05-29 2025-05-27 67.990 2,326,034 +490 0.30% 158,147,813
2025-05-28 2025-05-26 68.143 2,325,544 +491 0.30% 158,470,078
2025-05-26 2025-05-22 69.061 2,325,053 +5,395 0.30% 160,569,648
2025-05-20 2025-05-16 69.112 2,319,658 -1,471 0.30% 160,315,292
2025-05-15 2025-05-13 71.150 2,321,129 -31,674 0.30% 165,149,019
2025-05-14 2025-05-12 71.354 2,352,803 -981 0.31% 167,882,297
2025-05-12 2025-05-08 70.590 2,353,784 -491 0.31% 166,152,807
2025-05-08 2025-05-06 70.029 2,354,275 -491 0.30% 164,867,566
2025-05-07 2025-05-02 69.723 2,354,766 -1,962 0.30% 164,181,854
2025-05-06 2025-04-30 68.398 2,356,728 -2,452 0.30% 161,195,636
2025-04-30 2025-04-28 66.767 2,359,180 -491 0.30% 157,515,638
2025-04-15 2025-04-11 63.047 2,359,671 +981 0.30% 148,769,005
2025-04-14 2025-04-10 64.015 2,358,690 -26,978 0.30% 150,991,260
2025-04-11 2025-04-09 62.129 2,385,668 -981 0.31% 148,219,387
2025-04-10 2025-04-08 67.960 2,386,649 +2,453 0.31% 162,197,700
2025-04-09 2025-04-07 69.067 2,384,196 +78,099 0.31% 164,668,707
2025-04-08 2025-04-03 72.544 2,306,097 +1,424 0.31% 167,293,065
2025-04-03 2025-04-01 72.333 2,304,673 +4,271 0.31% 166,704,099
2025-03-24 2025-03-20 74.072 2,300,402 -475 0.30% 170,394,466
2025-03-20 2025-03-18 73.439 2,300,877 -1,423 0.30% 168,975,058
2025-03-19 2025-03-17 71.279 2,302,300 +1,423 0.30% 164,106,634
2025-03-18 2025-03-14 72.596 2,300,877 -1,423 0.30% 167,035,603
2025-03-17 2025-03-13 72.755 2,302,300 -4,271 0.30% 167,502,780
2025-03-14 2025-03-12 77.127 2,306,571 -6,644 0.30% 177,899,338
2025-03-12 2025-03-10 75.705 2,313,215 -2,372 0.30% 175,121,390
2025-03-10 2025-03-06 72.544 2,315,587 -1,899 0.30% 167,981,506
2025-03-03 2025-02-27 68.803 2,317,486 +475 0.30% 159,450,808
2025-02-28 2025-02-26 69.277 2,317,011 -475 0.30% 160,516,720
2025-02-27 2025-02-25 68.329 2,317,486 +475 0.30% 158,351,989
2025-02-26 2025-02-24 68.329 2,317,011 -2,847 0.30% 158,319,533
2025-02-25 2025-02-21 66.643 2,319,858 +4,745 0.31% 154,603,156
2025-02-20 2025-02-18 66.275 2,315,113 +3,796 0.30% 153,433,172
2025-02-19 2025-02-17 69.330 2,311,317 -6,643 0.30% 160,244,020
2025-02-14 2025-02-12 66.222 2,317,960 -65,961 0.30% 153,499,739
2025-02-13 2025-02-11 66.801 2,383,921 +46,030 0.31% 159,249,303
2025-02-12 2025-02-10 67.539 2,337,891 +475 0.31% 157,898,757
2025-02-11 2025-02-07 68.698 2,337,416 +474 0.31% 160,575,777
2025-02-10 2025-02-06 69.277 2,336,942 +475 0.31% 161,897,490
2025-02-07 2025-02-05 68.751 2,336,467 +5,220 0.31% 160,633,673
2025-02-03 2025-01-24 72.280 2,331,247 -2,088 0.30% 168,503,462
2025-01-27 2025-01-23 72.280 2,333,335 -1,898 0.31% 168,654,384
2025-01-24 2025-01-22 72.228 2,335,233 +474 0.31% 168,668,546
2025-01-21 2025-01-17 73.914 2,334,759 -474 0.31% 172,570,341
2025-01-15 2025-01-13 71.859 2,335,233 -2,373 0.31% 167,807,365
2025-01-14 2025-01-10 72.228 2,337,606 -475 0.31% 168,839,943
2025-01-13 2025-01-09 71.069 2,338,081 -474 0.31% 166,164,379
2025-01-10 2025-01-08 71.437 2,338,555 +474 0.31% 167,060,473
2025-01-03 2024-12-31 74.230 2,338,081 -1,423 0.31% 173,554,938
2025-01-02 2024-12-27 74.335 2,339,504 -949 0.31% 173,907,068
2024-12-30 2024-12-24 73.756 2,340,453 -949 0.30% 172,621,302
2024-12-27 2024-12-20 72.702 2,341,402 -475 0.30% 170,224,277
2024-12-18 2024-12-16 71.648 2,341,877 -10,440 0.30% 167,791,292
2024-12-12 2024-12-10 73.281 2,352,317 -46,030 0.31% 172,381,004
2024-12-10 2024-12-06 72.491 2,398,347 -949 0.31% 173,858,881
2024-12-06 2024-12-04 70.647 2,399,296 -1,899 0.31% 169,503,643
2024-12-03 2024-11-29 67.486 2,401,195 +4,746 0.31% 162,047,743
2024-11-26 2024-11-22 67.434 2,396,449 +1,898 0.31% 161,601,203
2024-11-20 2024-11-18 68.751 2,394,551 -1,424 0.31% 164,626,987
2024-11-12 2024-11-08 69.488 2,395,975 -474 0.31% 166,492,052
2024-11-11 2024-11-07 70.331 2,396,449 +474 0.31% 168,545,004
2024-11-06 2024-11-04 69.383 2,395,975 +475 0.31% 166,239,600
2024-11-04 2024-10-31 68.856 2,395,500 +38,786 0.31% 164,944,634
2024-11-01 2024-10-30 68.698 2,356,714 -4,043 0.30% 161,901,511
2024-10-29 2024-10-25 68.382 2,360,757 +1,898 0.30% 161,433,033
2024-10-14 2024-10-09 67.012 2,358,859 +949 0.30% 158,072,208
2024-10-10 2024-10-08 68.540 2,357,910 -474 0.30% 161,611,012
2024-10-08 2024-10-04 73.650 2,358,384 -1,424 0.30% 173,695,321
2024-10-04 2024-10-02 71.754 2,359,808 -2,373 0.30% 169,324,657
2024-10-03 2024-09-30 69.962 2,362,181 -474 0.30% 165,263,777
2024-09-30 2024-09-26 68.224 2,362,655 -475 0.30% 161,189,410
2024-09-23 2024-09-19 65.800 2,363,130 -474 0.30% 155,495,018
2024-09-19 2024-09-16 65.590 2,363,604 -1,898 0.30% 155,028,125
2024-09-17 2024-09-13 65.326 2,365,502 -1,899 0.30% 154,529,512
2024-09-16 2024-09-12 63.693 2,367,401 +47,454 0.30% 150,787,227
2024-09-12 2024-09-10 66.881 2,319,947 +3,322 0.30% 155,160,634
2024-09-11 2024-09-09 67.956 2,316,625 +46,556 0.30% 157,429,427
2024-09-05 2024-09-03 70.322 2,270,069 +930 0.30% 159,635,657
2024-09-03 2024-08-30 71.182 2,269,139 +1,395 0.30% 161,522,188
2024-09-02 2024-08-29 72.311 2,267,744 -465 0.29% 163,983,221
2024-08-28 2024-08-26 70.967 2,268,209 +465 0.29% 160,968,206
2024-08-20 2024-08-16 69.032 2,267,744 +465 0.29% 156,546,064
2024-08-16 2024-08-14 70.429 2,267,279 +465 0.29% 159,683,250
2024-08-15 2024-08-13 70.214 2,266,814 +465 0.29% 159,163,018
2024-08-14 2024-08-12 72.526 2,266,349 +465 0.29% 164,369,730
2024-08-13 2024-08-09 74.623 2,265,884 -64,170 0.29% 169,087,009
2024-08-12 2024-08-08 74.784 2,330,054 -36,736 0.30% 174,251,377
2024-08-09 2024-08-07 75.591 2,366,790 +35,806 0.31% 178,907,336
2024-08-08 2024-08-06 73.333 2,330,984 -465 0.30% 170,937,271
2024-08-07 2024-08-05 71.128 2,331,449 -19,996 0.30% 165,832,202
2024-08-06 2024-08-02 71.397 2,351,445 -465 0.31% 167,886,588
2024-08-05 2024-08-01 71.989 2,351,910 +2,325 0.31% 169,310,689
2024-07-23 2024-07-19 74.569 2,349,585 +465 0.31% 175,206,706
2024-07-22 2024-07-18 75.806 2,349,120 +465 0.31% 178,076,831
2024-07-16 2024-07-12 76.989 2,348,655 +64,171 0.30% 180,819,535
2024-07-12 2024-07-10 75.483 2,284,484 +930 0.30% 172,440,126
2024-07-11 2024-07-09 78.548 2,283,554 -465 0.30% 179,367,851
2024-07-08 2024-07-04 78.655 2,284,019 -2,325 0.30% 179,649,967
2024-07-05 2024-07-03 75.967 2,286,344 -930 0.30% 173,686,810
2024-06-24 2024-06-20 74.139 2,287,274 +465 0.29% 169,576,459
2024-06-19 2024-06-17 74.247 2,286,809 -4,285 0.29% 169,787,875
2024-06-18 2024-06-14 75.376 2,291,094 -465 0.29% 172,692,718
2024-06-17 2024-06-13 75.376 2,291,559 -465 0.29% 172,727,767
2024-06-13 2024-06-11 70.806 2,292,024 +465 0.29% 162,288,609
2024-05-31 2024-05-29 74.032 2,291,559 -465 0.29% 169,647,743
2024-05-29 2024-05-27 73.978 2,292,024 +4,285 0.29% 169,558,942
2024-05-28 2024-05-24 74.032 2,287,739 -13,950 0.29% 169,364,942
2024-05-24 2024-05-22 76.451 2,301,689 -10,230 0.30% 175,966,235
2024-05-22 2024-05-20 75.806 2,311,919 -203,416 0.30% 175,256,780
2024-05-21 2024-05-17 73.978 2,515,335 +465 0.32% 186,079,003
2024-05-20 2024-05-16 74.569 2,514,870 +7,440 0.32% 187,531,878
2024-05-10 2024-05-08 71.666 2,507,430 -5,115 0.32% 179,697,514
2024-05-09 2024-05-07 73.978 2,512,545 -36,736 0.32% 185,872,605
2024-05-07 2024-05-03 72.849 2,549,281 -2,790 0.33% 185,712,060
2024-05-03 2024-04-30 71.505 2,552,071 -33,659 0.33% 182,485,136
2024-05-02 2024-04-29 69.999 2,585,730 -465 0.33% 180,999,452
2024-04-30 2024-04-26 69.999 2,586,195 -56,731 0.33% 181,032,002
2024-04-29 2024-04-25 68.171 2,642,926 -28,830 0.34% 180,172,025
2024-04-26 2024-04-24 67.204 2,671,756 -1,395 0.34% 179,551,860
2024-04-19 2024-04-17 65.053 2,673,151 +5,580 0.34% 173,896,950
2024-04-16 2024-04-12 65.053 2,667,571 -6,045 0.34% 173,533,953
2024-04-15 2024-04-11 65.967 2,673,616 +930 0.34% 176,370,805
2024-04-12 2024-04-10 67.634 2,672,686 -1,395 0.34% 180,763,892
2024-04-11 2024-04-09 71.949 2,674,081 +465 0.34% 192,398,789
2024-04-10 2024-04-08 71.395 2,673,616 +62,626 0.34% 190,882,177
2024-04-05 2024-04-02 72.116 2,610,990 -8,563 0.34% 188,293,948
2024-03-26 2024-03-22 70.063 2,619,553 +9,014 0.34% 183,534,765
2024-03-22 2024-03-20 70.452 2,610,539 +901 0.34% 183,916,929
2024-03-20 2024-03-18 70.674 2,609,638 +19,378 0.34% 184,432,518
2024-03-15 2024-03-13 73.780 2,590,260 -901 0.34% 191,109,731
2024-03-14 2024-03-12 71.561 2,591,161 +9,013 0.34% 185,426,546
2024-03-06 2024-03-04 68.677 2,582,148 +902 0.34% 177,333,006
2024-03-04 2024-02-29 72.005 2,581,246 -902 0.34% 185,862,549
2024-03-01 2024-02-28 71.173 2,582,148 -450 0.34% 183,778,875
2024-02-22 2024-02-20 70.063 2,582,598 +450 0.33% 180,945,573
2024-02-21 2024-02-19 70.119 2,582,148 -450 0.33% 181,057,286
2024-02-16 2024-02-14 67.678 2,582,598 +450 0.33% 174,785,114
2024-02-06 2024-02-02 67.789 2,582,148 -901 0.33% 175,041,142
2024-02-05 2024-02-01 67.955 2,583,049 -1,803 0.33% 175,532,094
2024-01-25 2024-01-23 67.401 2,584,852 +451 0.33% 174,220,703
2024-01-24 2024-01-22 67.733 2,584,401 +451 0.33% 175,050,504
2024-01-19 2024-01-17 68.677 2,583,950 -3,606 0.33% 177,456,761
2024-01-18 2024-01-16 70.452 2,587,556 +3,606 0.34% 182,297,738
2024-01-17 2024-01-15 70.452 2,583,950 -1,803 0.33% 182,043,689
2024-01-05 2024-01-03 72.504 2,585,753 -1,803 0.33% 187,478,049
2024-01-02 2023-12-28 72.504 2,587,556 -45,066 0.34% 187,608,774
2023-12-29 2023-12-27 72.726 2,632,622 -2,704 0.34% 191,460,416
2023-12-28 2023-12-22 70.729 2,635,326 +20,731 0.34% 186,394,173
2023-12-27 2023-12-21 69.176 2,614,595 -23,489 0.34% 180,866,727
2023-12-22 2023-12-20 68.787 2,638,084 -1,803 0.34% 181,467,187
2023-12-20 2023-12-18 68.399 2,639,887 -5,858 0.34% 180,566,099
2023-12-18 2023-12-14 66.569 2,645,745 -451 0.34% 176,123,388
2023-12-14 2023-12-12 65.348 2,646,196 -901 0.34% 172,923,931
2023-12-12 2023-12-08 64.072 2,647,097 -901 0.34% 169,605,387
2023-12-08 2023-12-06 66.236 2,647,998 -5,408 0.34% 175,392,000
2023-12-07 2023-12-05 56.528 2,653,406 -902 0.34% 149,991,170
2023-12-06 2023-12-04 56.139 2,654,308 +451 0.34% 149,011,446
2023-11-28 2023-11-24 58.747 2,653,857 +6,309 0.34% 155,905,443
2023-11-24 2023-11-22 58.858 2,647,548 -450 0.34% 155,828,549
2023-11-17 2023-11-15 57.027 2,647,998 +450 0.34% 151,007,518
2023-11-09 2023-11-07 54.586 2,647,548 +901 0.34% 144,519,597
2023-11-07 2023-11-03 56.528 2,646,647 +451 0.34% 149,609,098
2023-10-30 2023-10-26 54.309 2,646,196 -1,802 0.34% 143,711,824
2023-10-25 2023-10-20 55.751 2,647,998 +450 0.34% 147,628,945
2023-10-24 2023-10-19 56.306 2,647,548 +1,352 0.34% 149,072,552
2023-10-20 2023-10-18 58.469 2,646,196 -21,648 0.34% 154,721,412
2023-10-19 2023-10-17 58.525 2,667,844 -9,472 0.35% 156,135,152
2023-10-13 2023-10-11 60.633 2,677,316 -2,704 0.35% 162,333,292
2023-10-10 2023-10-06 59.579 2,680,020 -3,605 0.35% 159,672,497
2023-10-09 2023-10-05 58.636 2,683,625 +901 0.35% 157,356,475
2023-10-06 2023-10-04 57.693 2,682,724 -1 0.35% 154,773,689
2023-10-05 2023-10-03 58.469 2,682,725 +1,803 0.35% 156,857,240
2023-10-04 2023-09-29 58.636 2,680,922 -23,904 0.35% 157,197,982
2023-10-03 2023-09-28 57.582 2,704,826 +2,704 0.35% 155,748,720
2023-09-29 2023-09-27 58.137 2,702,122 +901 0.35% 157,091,988
2023-09-28 2023-09-26 59.080 2,701,221 +48,672 0.35% 159,587,006
2023-09-27 2023-09-25 61.188 2,652,549 -451 0.34% 162,303,068
2023-09-26 2023-09-22 62.131 2,653,000 -901 0.34% 164,832,587
2023-09-22 2023-09-20 61.687 2,653,901 -10,253 0.34% 163,710,791
2023-09-21 2023-09-19 62.963 2,664,154 -451 0.34% 167,742,452
2023-09-14 2023-09-12 65.986 2,664,605 -54,079 0.35% 175,827,518
2023-09-13 2023-09-11 65.646 2,718,684 +56,007 0.35% 178,472,065
2023-09-12 2023-09-07 65.590 2,662,677 -14,124 0.35% 174,644,586
2023-09-06 2023-09-04 62.305 2,676,801 +6,179 0.35% 166,777,267
2023-09-04 2023-08-30 83.941 2,670,622 +335,941 0.35% 224,174,827
2023-08-31 2023-08-29 84.459 2,334,681 +386 0.35% 197,185,311
2023-08-30 2023-08-28 83.812 2,334,295 -1,544 0.35% 195,640,802
2023-08-23 2023-08-21 79.213 2,335,839 +1,158 0.35% 185,028,565
2023-08-22 2023-08-18 81.868 2,334,681 -1,929 0.35% 191,136,682
2023-08-21 2023-08-17 82.451 2,336,610 -772 0.35% 192,656,672
2023-08-18 2023-08-16 81.609 2,337,382 -8,396 0.35% 190,752,246
2023-08-15 2023-08-11 85.819 2,345,778 +8,492 0.35% 201,313,179
2023-08-14 2023-08-10 86.467 2,337,286 -386 0.35% 202,098,245
2023-08-09 2023-08-07 83.682 2,337,672 -772 0.35% 195,621,015
2023-08-07 2023-08-03 82.451 2,338,444 +1,158 0.35% 192,807,888
2023-08-03 2023-08-01 83.423 2,337,286 -1,158 0.35% 194,983,176
2023-07-31 2023-07-27 85.625 2,338,444 -772 0.35% 200,229,401
2023-07-26 2023-07-24 83.099 2,339,216 -1,930 0.35% 194,386,635
2023-07-19 2023-07-14 80.897 2,341,146 -386 0.35% 189,391,444
2023-07-18 2023-07-13 79.796 2,341,532 -386 0.35% 186,844,460
2023-07-14 2023-07-12 78.630 2,341,918 -772 0.35% 184,144,940
2023-07-12 2023-07-10 76.946 2,342,690 -1,158 0.35% 180,260,547
2023-07-11 2023-07-07 77.529 2,343,848 -772 0.35% 181,715,935
2023-07-06 2023-07-04 78.371 2,344,620 +386 0.35% 183,749,961
2023-07-05 2023-07-03 78.824 2,344,234 +772 0.35% 184,782,551
2023-07-04 2023-06-30 77.788 2,343,462 +386 0.35% 182,293,147
2023-07-03 2023-06-29 78.241 2,343,076 +386 0.35% 183,325,437
2023-06-30 2023-06-28 74.938 2,342,690 +386 0.35% 175,556,778
2023-06-29 2023-06-27 72.283 2,342,304 +12,352 0.35% 169,307,764
2023-06-26 2023-06-21 69.109 2,329,952 +1,158 0.35% 161,020,367
2023-06-21 2023-06-19 68.850 2,328,794 -772 0.35% 160,337,001
2023-06-19 2023-06-15 69.562 2,329,566 +1,544 0.35% 162,049,882
2023-06-09 2023-06-07 70.339 2,328,022 +386 0.35% 163,751,891
2023-06-02 2023-05-31 67.749 2,327,636 +772 0.35% 157,694,363
2023-05-25 2023-05-23 71.441 2,326,864 +772 0.35% 166,232,498
2023-05-16 2023-05-12 75.456 2,326,092 +1,544 0.35% 175,518,231
2023-05-12 2023-05-10 77.723 2,324,548 +772 0.35% 180,671,306
2023-05-10 2023-05-08 80.120 2,323,776 -1,544 0.35% 186,180,152
2023-05-02 2023-04-27 80.120 2,325,320 -386 0.35% 186,303,857
2023-04-28 2023-04-26 78.306 2,325,706 -386 0.35% 182,117,019
2023-04-27 2023-04-25 74.550 2,326,092 -386 0.35% 173,408,999
2023-04-26 2023-04-24 75.456 2,326,478 -386 0.35% 175,547,357
2023-04-12 2023-04-06 79.862 2,326,864 +71,745 0.35% 185,827,445
2023-04-04 2023-03-31 80.597 2,255,119 -374 0.35% 181,755,567
2023-03-27 2023-03-23 80.463 2,255,493 +374 0.35% 181,484,242
2023-03-22 2023-03-20 80.263 2,255,119 +1,870 0.35% 181,002,020
2023-03-21 2023-03-17 80.931 2,253,249 +1,496 0.35% 182,357,773
2023-03-20 2023-03-16 79.929 2,251,753 -11,222 0.35% 179,979,433
2023-03-17 2023-03-15 80.931 2,262,975 +748 0.35% 183,144,909
2023-03-15 2023-03-13 78.726 2,262,227 +1,122 0.35% 178,095,285
2023-03-14 2023-03-10 80.062 2,261,105 +748 0.35% 181,029,145
2023-03-09 2023-03-07 89.285 2,260,357 -2,618 0.35% 201,815,466
2023-03-07 2023-03-03 88.215 2,262,975 -3,367 0.35% 199,629,463
2023-03-06 2023-03-02 87.480 2,266,342 -748 0.35% 198,260,430
2023-03-03 2023-03-01 84.941 2,267,090 +748 0.35% 192,568,507
2023-02-16 2023-02-14 88.951 2,266,342 +374 0.35% 201,592,538
2023-02-15 2023-02-13 88.483 2,265,968 -748 0.35% 200,499,230
2023-02-14 2023-02-10 89.418 2,266,716 +3,367 0.35% 202,686,197
2023-02-08 2023-02-06 87.079 2,263,349 -1,497 0.35% 197,091,045
2023-02-06 2023-02-02 90.688 2,264,846 +2,993 0.35% 205,394,815
2023-02-02 2023-01-31 95.968 2,261,853 -748 0.35% 217,064,982
2023-02-01 2023-01-30 95.433 2,262,601 -59,853 0.35% 215,927,090
2023-01-30 2023-01-26 96.235 2,322,454 -375 0.36% 223,501,562
2023-01-27 2023-01-20 96.502 2,322,829 -1,870 0.36% 224,158,589
2023-01-26 2023-01-19 94.631 2,324,699 -748 0.36% 219,988,983
2023-01-20 2023-01-18 93.762 2,325,447 +374 0.36% 218,039,445
2023-01-19 2023-01-17 94.163 2,325,073 -5,985 0.36% 218,936,684
2023-01-17 2023-01-13 91.290 2,331,058 +374 0.36% 212,801,522
2023-01-13 2023-01-11 90.087 2,330,684 -3,741 0.36% 209,963,710
2023-01-11 2023-01-09 88.550 2,334,425 +748 0.36% 206,712,507
2023-01-09 2023-01-05 88.483 2,333,677 +748 0.36% 206,490,313
2023-01-05 2023-01-03 89.151 2,332,929 -374 0.36% 207,983,222
2022-12-30 2022-12-28 93.094 2,333,303 -374 0.36% 217,216,698
2022-12-29 2022-12-23 91.423 2,333,677 -374 0.36% 213,352,528
2022-12-28 2022-12-22 91.156 2,334,051 -2,993 0.36% 212,762,783
2022-12-16 2022-12-14 89.686 2,337,044 +14,590 0.36% 209,599,555
2022-12-15 2022-12-13 90.087 2,322,454 +5,611 0.36% 209,222,296
2022-12-13 2022-12-09 85.810 2,316,843 -374 0.35% 198,807,415
2022-12-12 2022-12-08 81.533 2,317,217 +374 0.35% 188,928,505
2022-12-08 2022-12-06 81.198 2,316,843 -1,122 0.35% 188,123,839
2022-12-06 2022-12-02 79.929 2,317,965 -25,958 0.35% 185,271,665
2022-12-05 2022-12-01 81.800 2,343,923 +34,041 0.36% 191,732,489
2022-11-30 2022-11-28 79.327 2,309,882 +625,469 0.35% 183,236,279
2022-11-28 2022-11-24 80.196 1,684,413 -748 0.26% 135,083,026
2022-11-22 2022-11-18 81.198 1,685,161 -2,993 0.26% 136,832,300
2022-11-21 2022-11-17 80.330 1,688,154 -7,482 0.26% 135,608,677
2022-11-15 2022-11-11 78.993 1,695,636 -1,122 0.26% 133,943,319
2022-11-08 2022-11-04 73.379 1,696,758 -374 0.26% 124,506,836
2022-11-04 2022-11-02 72.577 1,697,132 -3,741 0.26% 123,173,249
2022-11-03 2022-11-01 71.976 1,700,873 -3,741 0.26% 122,421,738
2022-11-02 2022-10-31 69.436 1,704,614 -374 0.26% 118,362,069
2022-10-28 2022-10-26 70.973 1,704,988 +748 0.26% 121,008,755
2022-10-24 2022-10-20 77.924 1,704,240 -3,740 0.26% 132,800,667
2022-10-18 2022-10-14 73.981 1,707,980 +374 0.26% 126,357,595
2022-10-17 2022-10-13 76.854 1,707,606 -3,741 0.26% 131,237,051
2022-10-13 2022-10-11 77.523 1,711,347 -748 0.25% 132,668,255
2022-10-12 2022-10-10 77.189 1,712,095 +7,481 0.25% 132,154,146
2022-10-06 2022-10-03 78.191 1,704,614 -748 0.25% 133,285,487
2022-10-05 2022-09-30 78.525 1,705,362 -374 0.25% 133,913,820
2022-09-30 2022-09-28 77.456 1,705,736 -2,993 0.25% 132,119,281
2022-09-28 2022-09-26 78.859 1,708,729 +1,123 0.25% 134,749,185
2022-09-23 2022-09-21 79.862 1,707,606 -749 0.25% 136,372,414
2022-09-22 2022-09-20 78.993 1,708,355 +1,123 0.25% 134,948,030
2022-09-21 2022-09-19 74.716 1,707,232 -1,123 0.25% 127,557,294
2022-09-20 2022-09-16 73.847 1,708,355 +1,123 0.25% 126,157,000
2022-09-14 2022-09-09 73.847 1,707,232 -748 0.25% 126,074,069
2022-09-08 2022-09-06 75.083 1,707,980 -4,864 0.25% 128,239,967
2022-09-07 2022-09-05 74.810 1,712,844 +35,814 0.25% 128,137,515
2022-09-06 2022-09-02 74.810 1,677,030 -2,563 0.25% 125,458,277
2022-09-05 2022-09-01 74.673 1,679,593 -367 0.25% 125,420,726
2022-09-01 2022-08-30 75.834 1,679,960 +1,099 0.25% 127,397,508
2022-08-30 2022-08-26 76.994 1,678,861 -3,662 0.25% 129,262,268
2022-08-26 2022-08-24 75.424 1,682,523 -5,128 0.25% 126,902,805
2022-08-24 2022-08-22 77.267 1,687,651 -366 0.25% 130,399,823
2022-08-23 2022-08-19 76.448 1,688,017 -8,791 0.25% 129,045,472
2022-08-19 2022-08-17 74.332 1,696,808 -9,889 0.26% 126,127,131
2022-08-18 2022-08-16 73.172 1,706,697 -6,593 0.26% 124,881,798
2022-08-17 2022-08-15 72.899 1,713,290 -11,720 0.26% 124,896,442
2022-08-16 2022-08-12 71.875 1,725,010 -17,214 0.26% 123,984,650
2022-08-15 2022-08-11 68.121 1,742,224 -14,651 0.26% 118,681,347
2022-08-09 2022-08-05 61.909 1,756,875 -2,930 0.26% 108,766,733
2022-08-08 2022-08-04 60.203 1,759,805 +1,099 0.27% 105,945,146
2022-08-05 2022-08-03 59.042 1,758,706 -2,198 0.27% 103,838,232
2022-08-04 2022-08-02 58.974 1,760,904 -732 0.27% 103,847,813
2022-08-03 2022-08-01 60.339 1,761,636 +3,663 0.27% 106,295,866
2022-07-29 2022-07-27 61.022 1,757,973 +732 0.27% 107,274,785
2022-07-28 2022-07-26 61.704 1,757,241 -1,465 0.27% 108,429,559
2022-07-27 2022-07-25 60.681 1,758,706 +3,296 0.27% 106,719,293
2022-07-25 2022-07-21 61.227 1,755,410 -732 0.26% 107,477,843
2022-07-19 2022-07-15 61.500 1,756,142 -1,099 0.26% 108,002,138
2022-07-18 2022-07-14 62.524 1,757,241 +4,029 0.27% 109,868,889
2022-07-14 2022-07-12 63.206 1,753,212 -733 0.26% 110,813,674
2022-07-12 2022-07-08 63.206 1,753,945 +367 0.26% 110,860,004
2022-07-08 2022-07-06 63.001 1,753,578 +2,930 0.26% 110,477,725
2022-07-07 2022-07-05 64.435 1,750,648 +1,465 0.26% 112,802,509
2022-07-06 2022-07-04 63.411 1,749,183 +2,930 0.26% 110,917,199
2022-07-04 2022-06-29 64.571 1,746,253 -2,930 0.26% 112,757,707
2022-06-28 2022-06-24 63.070 1,749,183 -2,930 0.26% 110,320,228
2022-06-27 2022-06-23 62.660 1,752,113 -2,564 0.26% 109,787,457
2022-06-24 2022-06-22 61.909 1,754,677 -1,099 0.26% 108,630,656
2022-06-22 2022-06-20 60.817 1,755,776 +4,395 0.26% 106,781,187
2022-06-21 2022-06-17 61.090 1,751,381 +3,663 0.26% 106,992,073
2022-06-20 2022-06-16 62.933 1,747,718 +5,128 0.26% 109,989,243
2022-06-17 2022-06-15 63.684 1,742,590 +3,662 0.26% 110,974,908
2022-06-16 2022-06-14 65.254 1,738,928 +4,395 0.26% 113,471,664
2022-06-15 2022-06-13 65.595 1,734,533 +2,198 0.26% 113,776,845
2022-06-14 2022-06-10 66.346 1,732,335 +1,465 0.26% 114,933,353
2022-06-10 2022-06-08 66.960 1,730,870 -2,930 0.26% 115,899,454
2022-06-09 2022-06-07 66.346 1,733,800 +366 0.26% 115,030,550
2022-06-08 2022-06-06 66.960 1,733,434 -1,465 0.26% 116,071,140
2022-06-07 2022-06-02 66.141 1,734,899 +366 0.26% 114,748,206
2022-06-06 2022-06-01 65.936 1,734,533 -2,197 0.26% 114,368,816
2022-06-02 2022-05-31 65.117 1,736,730 -4,029 0.26% 113,091,148
2022-06-01 2022-05-30 64.025 1,740,759 -4,029 0.26% 111,452,399
2022-05-31 2022-05-27 63.479 1,744,788 +732 0.26% 110,757,603
2022-05-30 2022-05-26 62.592 1,744,056 -3,296 0.26% 109,163,561
2022-05-27 2022-05-25 62.387 1,747,352 -3,296 0.26% 109,012,056
2022-05-24 2022-05-20 62.182 1,750,648 -3,297 0.26% 108,859,201
2022-05-20 2022-05-18 61.500 1,753,945 +733 0.26% 107,867,023
2022-05-19 2022-05-17 61.363 1,753,212 -3,296 0.26% 107,582,606
2022-05-13 2022-05-11 59.520 1,756,508 +3,296 0.26% 104,547,716
2022-05-12 2022-05-10 59.861 1,753,212 +4,761 0.26% 104,949,883
2022-05-10 2022-05-05 62.524 1,748,451 +1,465 0.26% 109,319,308
2022-05-06 2022-05-04 63.138 1,746,986 -3,296 0.26% 110,300,909
2022-05-04 2022-04-29 61.295 1,750,282 -3,296 0.26% 107,283,342
2022-05-03 2022-04-28 61.773 1,753,578 -3,297 0.26% 108,323,230
2022-04-29 2022-04-27 58.974 1,756,875 +3,297 0.26% 103,610,206
2022-04-28 2022-04-26 59.384 1,753,578 +4,029 0.26% 104,133,933
2022-04-27 2022-04-25 59.793 1,749,549 +3,296 0.26% 104,611,192
2022-04-26 2022-04-22 60.749 1,746,253 +3,296 0.26% 106,082,832
2022-04-21 2022-04-19 61.363 1,742,957 +4,029 0.26% 106,953,327
2022-04-20 2022-04-14 62.319 1,738,928 +2,564 0.26% 108,367,813
2022-04-19 2022-04-13 61.295 1,736,364 +2,930 0.26% 106,430,240
2022-04-14 2022-04-12 61.568 1,733,434 +1,465 0.26% 106,723,923
2022-04-13 2022-04-11 61.227 1,731,969 +5,494 0.26% 106,042,630
2022-04-12 2022-04-08 62.387 1,726,475 +2,930 0.26% 107,709,602
2022-04-08 2022-04-06 64.230 1,723,545 +6,593 0.26% 110,703,202
2022-04-07 2022-04-04 69.082 1,716,952 +1,465 0.26% 118,610,051
2022-04-06 2022-04-01 68.447 1,715,487 +56,782 0.26% 117,419,388
2022-04-04 2022-03-31 67.600 1,658,705 -1,418 0.26% 112,128,318
2022-04-01 2022-03-30 67.812 1,660,123 -4,251 0.26% 112,575,608
2022-03-30 2022-03-28 66.612 1,664,374 -3,543 0.26% 110,867,323
2022-03-29 2022-03-25 66.471 1,667,917 +3,189 0.26% 110,867,941
2022-03-28 2022-03-24 67.035 1,664,728 -4,252 0.26% 111,595,719
2022-03-25 2022-03-23 67.035 1,668,980 -2,834 0.26% 111,880,754
2022-03-24 2022-03-22 67.388 1,671,814 -6,023 0.26% 112,660,578
2022-03-23 2022-03-21 66.189 1,677,837 -3,189 0.26% 111,053,756
2022-03-22 2022-03-18 65.342 1,681,026 -157 0.26% 109,841,401
2022-03-21 2022-03-17 64.072 1,681,183 -12,400 0.26% 107,716,314
2022-03-18 2022-03-16 59.556 1,693,583 +6,731 0.26% 100,862,465
2022-03-17 2022-03-15 58.568 1,686,852 +32,949 0.26% 98,795,171
2022-03-15 2022-03-11 62.167 1,653,903 +2,126 0.26% 102,817,393
2022-03-14 2022-03-10 63.931 1,651,777 -9,920 0.26% 105,599,110
2022-03-11 2022-03-09 59.626 1,661,697 +1,417 0.26% 99,080,728
2022-03-10 2022-03-08 57.368 1,660,280 +8,503 0.26% 95,247,268
2022-03-09 2022-03-07 59.556 1,651,777 +3,189 0.26% 98,372,681
2022-03-08 2022-03-04 61.390 1,648,588 +2,480 0.26% 101,207,345
2022-03-04 2022-03-02 59.626 1,646,108 +1,771 0.26% 98,151,215
2022-03-03 2022-03-01 60.967 1,644,337 +709 0.26% 100,250,193
2022-03-02 2022-02-28 60.967 1,643,628 +7,086 0.26% 100,206,967
2022-03-01 2022-02-25 62.167 1,636,542 +3,543 0.26% 101,738,120
2022-02-28 2022-02-24 63.013 1,632,999 +6,022 0.25% 102,900,627
2022-02-24 2022-02-22 65.977 1,626,977 +15,235 0.25% 107,342,985
2022-02-21 2022-02-17 67.529 1,611,742 +4,251 0.25% 108,839,893
2022-02-17 2022-02-15 67.812 1,607,491 -354 0.25% 109,006,547
2022-02-16 2022-02-14 68.235 1,607,845 +3,543 0.25% 109,711,284
2022-02-15 2022-02-11 69.505 1,604,302 -2,834 0.25% 111,507,223
2022-02-14 2022-02-10 69.717 1,607,136 +63,800 0.25% 112,044,417
2022-02-11 2022-02-09 68.588 1,543,336 -4,960 0.24% 105,854,030
2022-02-10 2022-02-08 67.953 1,548,296 -708 0.24% 105,210,946
2022-02-09 2022-02-07 67.741 1,549,004 -2,835 0.24% 104,931,146
2022-02-08 2022-02-04 67.600 1,551,839 -2,834 0.24% 104,904,186
2022-02-07 2022-01-31 66.330 1,554,673 -709 0.24% 103,121,104
2022-01-26 2022-01-24 65.342 1,555,382 -55,175 0.24% 101,631,585
2022-01-25 2022-01-21 66.400 1,610,557 -3,543 0.25% 106,941,524
2022-01-21 2022-01-19 65.201 1,614,100 -2,835 0.25% 105,240,537
2022-01-19 2022-01-17 63.931 1,616,935 +2,835 0.25% 103,371,640
2022-01-18 2022-01-14 64.989 1,614,100 -2,835 0.25% 104,898,847
2022-01-17 2022-01-13 64.918 1,616,935 -708 0.25% 104,968,994
2022-01-14 2022-01-12 64.354 1,617,643 +9,920 0.25% 104,101,783
2022-01-13 2022-01-11 64.001 1,607,723 -1,417 0.25% 102,896,158
2022-01-12 2022-01-10 64.777 1,609,140 -5,669 0.25% 104,235,861
2022-01-11 2022-01-07 63.225 1,614,809 +2,835 0.25% 102,096,256
2022-01-07 2022-01-05 62.943 1,611,974 +708 0.25% 101,462,027
2022-01-06 2022-01-04 64.072 1,611,266 -6,377 0.25% 103,236,610
2022-01-05 2022-01-03 63.366 1,617,643 -2,126 0.25% 102,503,729
2022-01-04 2021-12-31 62.590 1,619,769 -1,417 0.25% 101,381,181
2022-01-03 2021-12-29 63.225 1,621,186 -3,189 0.25% 102,499,442
2021-12-30 2021-12-28 62.449 1,624,375 -3,188 0.25% 101,440,227
2021-12-29 2021-12-24 61.814 1,627,563 -4,606 0.25% 100,605,694
2021-12-28 2021-12-22 60.261 1,632,169 +3,189 0.25% 98,356,630
2021-12-22 2021-12-20 60.050 1,628,980 +3,188 0.25% 97,819,617
2021-12-21 2021-12-17 61.320 1,625,792 -708 0.25% 99,693,170
2021-12-20 2021-12-16 60.896 1,626,500 +2,125 0.25% 99,047,954
2021-12-16 2021-12-14 60.473 1,624,375 +3,898 0.25% 98,230,819
2021-12-15 2021-12-13 61.602 1,620,477 +3,188 0.25% 99,824,642
2021-12-14 2021-12-10 62.167 1,617,289 +2,480 0.25% 100,541,228
2021-12-13 2021-12-09 63.013 1,614,809 -4,251 0.25% 101,754,416
2021-12-10 2021-12-08 62.025 1,619,060 -1,417 0.25% 100,422,832
2021-12-09 2021-12-07 62.378 1,620,477 -3,189 0.25% 101,082,455
2021-12-07 2021-12-03 61.108 1,623,666 +3,189 0.25% 99,219,089
2021-12-06 2021-12-02 61.602 1,620,477 -2,480 0.25% 99,824,642
2021-12-03 2021-12-01 60.967 1,622,957 +708 0.25% 98,946,720
2021-12-02 2021-11-30 60.896 1,622,249 +25,509 0.25% 98,789,083
2021-12-01 2021-11-29 62.167 1,596,740 +8,149 0.25% 99,263,768
2021-11-30 2021-11-26 63.437 1,588,591 +6,023 0.25% 100,774,914
2021-11-24 2021-11-22 66.541 1,582,568 +5,668 0.25% 105,306,388
2021-11-23 2021-11-19 67.035 1,576,900 +8,858 0.25% 105,708,133
2021-11-22 2021-11-18 68.658 1,568,042 +2,834 0.24% 107,659,207
2021-11-17 2021-11-15 68.588 1,565,208 +5,669 0.24% 107,354,183
2021-11-15 2021-11-11 69.576 1,559,539 -355 0.24% 108,506,012
2021-11-12 2021-11-10 69.435 1,559,894 +355 0.24% 108,310,568
2021-11-10 2021-11-08 69.717 1,559,539 -8,503 0.24% 108,726,105
2021-11-09 2021-11-05 68.447 1,568,042 -709 0.24% 107,327,267
2021-11-08 2021-11-04 68.376 1,568,751 +2,834 0.24% 107,265,099
2021-11-05 2021-11-03 68.164 1,565,917 -2,834 0.24% 106,739,831
2021-11-04 2021-11-02 67.459 1,568,751 +9,212 0.24% 105,826,042
2021-11-03 2021-11-01 68.729 1,559,539 +2,834 0.24% 107,185,452
2021-10-29 2021-10-27 69.011 1,556,705 +2,965 0.24% 107,430,061
2021-10-28 2021-10-26 69.717 1,553,740 -4,252 0.24% 108,321,817
2021-10-27 2021-10-25 70.211 1,557,992 -4,251 0.24% 109,387,815
2021-10-22 2021-10-20 70.916 1,562,243 -7,086 0.24% 110,788,656
2021-10-21 2021-10-19 70.846 1,569,329 -6,732 0.24% 111,180,432
2021-10-19 2021-10-15 70.211 1,576,061 -2,480 0.25% 110,656,454
2021-10-12 2021-10-08 69.152 1,578,541 -1,417 0.25% 109,159,764
2021-10-11 2021-10-07 68.658 1,579,958 -9,566 0.25% 108,477,340
2021-10-08 2021-10-06 66.400 1,589,524 +2,835 0.25% 105,544,926
2021-10-07 2021-10-05 67.247 1,586,689 -355 0.25% 106,700,230
2021-10-06 2021-10-04 66.612 1,587,044 -5,668 0.25% 105,716,215
2021-10-05 2021-09-30 65.342 1,592,712 -3,543 0.25% 104,070,798
2021-10-04 2021-09-29 64.142 1,596,255 +2,480 0.25% 102,387,467
2021-09-30 2021-09-28 63.789 1,593,775 -6,023 0.25% 101,666,082
2021-09-28 2021-09-24 62.802 1,599,798 +33,173 0.25% 100,469,861
2021-09-24 2021-09-21 64.072 1,566,625 +354 0.24% 100,376,384
2021-09-23 2021-09-20 62.731 1,566,271 +22,289 0.24% 98,253,790
2021-09-21 2021-09-17 69.293 1,543,982 +36,784 0.24% 106,987,827
2021-09-20 2021-09-16 70.070 1,507,198 +2,480 0.23% 105,608,823
2021-09-17 2021-09-15 70.564 1,504,718 +3,897 0.23% 106,178,299
2021-09-16 2021-09-14 72.116 1,500,821 +2,126 0.23% 108,233,185
2021-09-08 2021-09-06 75.389 1,498,695 +37,289 0.23% 112,985,667
2021-09-07 2021-09-03 76.325 1,461,406 +2,433 0.23% 111,541,141
2021-08-25 2021-08-23 75.389 1,458,973 +1,390 0.23% 109,991,051
2021-08-23 2021-08-19 78.123 1,457,583 -2,780 0.23% 113,870,685
2021-08-20 2021-08-18 78.842 1,460,363 -1,390 0.23% 115,138,400
2021-08-19 2021-08-17 79.993 1,461,753 +1,042 0.23% 116,930,443
2021-08-18 2021-08-16 79.130 1,460,711 -347 0.23% 115,586,150
2021-08-16 2021-08-12 71.289 1,461,058 +2,432 0.23% 104,157,351
2021-08-13 2021-08-11 70.354 1,458,626 -6,950 0.23% 102,619,907
2021-08-11 2021-08-09 69.778 1,465,576 +695 0.23% 102,265,440
2021-08-10 2021-08-06 69.563 1,464,881 -348 0.23% 101,900,809
2021-08-03 2021-07-30 69.419 1,465,229 -347 0.23% 101,714,210
2021-08-02 2021-07-29 69.994 1,465,576 +1,042 0.23% 102,581,725
2021-07-29 2021-07-27 68.771 1,464,534 -695 0.23% 100,717,785
2021-07-27 2021-07-23 71.936 1,465,229 +4,171 0.23% 105,403,327
2021-07-21 2021-07-19 74.886 1,461,058 +347 0.23% 109,412,515
2021-07-15 2021-07-13 75.461 1,460,711 +1,043 0.23% 110,227,156
2021-07-12 2021-07-08 74.238 1,459,668 +2,085 0.23% 108,363,394
2021-07-08 2021-07-06 75.821 1,457,583 +348 0.23% 110,515,379
2021-07-07 2021-07-05 76.612 1,457,235 +18,736 0.23% 111,642,105
2021-07-06 2021-07-02 76.540 1,438,499 -696 0.23% 110,103,216
2021-07-05 2021-06-30 75.749 1,439,195 +696 0.23% 109,017,652
2021-07-02 2021-06-29 76.684 1,438,499 +4,170 0.23% 110,310,177
2021-06-30 2021-06-28 79.777 1,434,329 +347 0.23% 114,427,165
2021-06-28 2021-06-24 81.432 1,433,982 +348 0.23% 116,772,060
2021-06-23 2021-06-21 80.425 1,433,634 -6,951 0.23% 115,299,894
2021-06-22 2021-06-18 81.936 1,440,585 -1,737 0.23% 118,035,169
2021-06-21 2021-06-17 82.295 1,442,322 +347 0.23% 118,696,268
2021-06-17 2021-06-15 81.360 1,441,975 +2,085 0.23% 117,319,215
2021-06-09 2021-06-07 84.166 1,439,890 -695 0.23% 121,189,220
2021-06-04 2021-06-02 84.669 1,440,585 -695 0.23% 121,973,129
2021-06-03 2021-06-01 83.590 1,441,280 +1,043 0.23% 120,476,766
2021-06-02 2021-05-31 83.878 1,440,237 +1,042 0.23% 120,804,004
2021-05-27 2021-05-25 86.036 1,439,195 -1,737 0.23% 123,822,519
2021-05-25 2021-05-21 85.317 1,440,932 +5,213 0.23% 122,935,408
2021-05-21 2021-05-18 86.252 1,435,719 -348 0.23% 123,833,299
2021-05-18 2021-05-14 84.669 1,436,067 +3,823 0.23% 121,590,594
2021-05-13 2021-05-11 88.985 1,432,244 -795 0.23% 127,448,734
2021-05-12 2021-05-10 91.215 1,433,039 -8,688 0.23% 130,715,195
2021-05-11 2021-05-07 91.791 1,441,727 -3,476 0.23% 132,337,376
2021-05-07 2021-05-05 91.575 1,445,203 -695 0.23% 132,344,553
2021-05-05 2021-05-03 89.633 1,445,898 -8,688 0.23% 129,599,854
2021-05-03 2021-04-29 92.222 1,454,586 +8,688 0.23% 134,145,541
2021-04-30 2021-04-28 90.568 1,445,898 -347 0.23% 130,952,020
2021-04-26 2021-04-22 90.280 1,446,245 -695 0.23% 130,567,296
2021-04-14 2021-04-12 88.338 1,446,940 -4,171 0.23% 127,819,673
2021-04-13 2021-04-09 89.345 1,451,111 -4,865 0.23% 129,649,559
2021-04-12 2021-04-08 86.540 1,455,976 -7,646 0.23% 125,999,452
2021-04-09 2021-04-07 83.230 1,463,622 -4,518 0.23% 121,817,898
2021-04-08 2021-04-01 84.407 1,468,140 -347 0.23% 123,921,023
2021-04-07 2021-03-31 85.358 1,468,487 +26,838 0.23% 125,347,844
2021-04-01 2021-03-30 85.505 1,441,649 -4,098 0.23% 123,268,068
2021-03-31 2021-03-29 81.479 1,445,747 -683 0.23% 117,797,392
2021-03-26 2021-03-24 78.184 1,446,430 -3,415 0.23% 113,088,094
2021-03-25 2021-03-23 80.747 1,449,845 -683 0.23% 117,069,914
2021-03-24 2021-03-22 81.186 1,450,528 +13,319 0.23% 117,762,190
2021-03-23 2021-03-19 79.648 1,437,209 -683 0.23% 114,471,411
2021-03-22 2021-03-18 80.088 1,437,892 -20,531 0.23% 115,157,387
2021-03-19 2021-03-17 79.648 1,458,423 -6,147 0.24% 116,161,072
2021-03-18 2021-03-16 80.454 1,464,570 +341 0.24% 117,830,043
2021-03-17 2021-03-15 80.966 1,464,229 -2 0.24% 118,552,944
2021-03-16 2021-03-12 80.527 1,464,231 -45,078 0.24% 117,909,960
2021-03-12 2021-03-10 80.014 1,509,309 -2,391 0.24% 120,766,515
2021-03-11 2021-03-09 80.966 1,511,700 -2,390 0.24% 122,396,486
2021-03-10 2021-03-08 81.259 1,514,090 +3,415 0.24% 123,033,359
2021-03-09 2021-03-05 81.991 1,510,675 +683 0.24% 123,861,768
2021-03-05 2021-03-03 83.894 1,509,992 -12,636 0.24% 126,679,831
2021-03-04 2021-03-02 83.602 1,522,628 +341 0.25% 127,294,057
2021-03-03 2021-03-01 83.748 1,522,287 -6,147 0.25% 127,488,430
2021-03-02 2021-02-26 83.236 1,528,434 +7,855 0.25% 127,219,992
2021-03-01 2021-02-25 84.773 1,520,579 +2,732 0.25% 128,903,811
2021-02-26 2021-02-24 83.821 1,517,847 +3,757 0.25% 127,227,705
2021-02-23 2021-02-19 81.991 1,514,090 -342 0.24% 124,141,768
2021-02-22 2021-02-18 81.698 1,514,432 -1,366 0.24% 123,726,345
2021-02-19 2021-02-17 80.820 1,515,798 -1,708 0.25% 122,506,354
2021-02-18 2021-02-16 82.723 1,517,506 -54,640 0.25% 125,532,758
2021-02-17 2021-02-11 72.181 1,572,146 -2,049 0.25% 113,479,653
2021-02-10 2021-02-08 70.644 1,574,195 -341 0.25% 111,207,494
2021-02-05 2021-02-03 70.937 1,574,536 -3,415 0.25% 111,692,647
2021-02-04 2021-02-02 71.596 1,577,951 -98,352 0.26% 112,974,539
2021-02-02 2021-01-29 71.083 1,676,303 -683 0.27% 119,157,110
2021-02-01 2021-01-28 72.328 1,676,986 +2,049 0.27% 121,292,680
2021-01-29 2021-01-27 73.499 1,674,937 -2,049 0.27% 123,106,334
2021-01-28 2021-01-26 72.694 1,676,986 -2,732 0.27% 121,906,509
2021-01-26 2021-01-22 72.474 1,679,718 +3,756 0.27% 121,736,211
2021-01-25 2021-01-21 75.036 1,675,962 -2,732 0.27% 125,758,180
2021-01-22 2021-01-20 73.353 1,678,694 -10,586 0.27% 123,136,689
2021-01-21 2021-01-19 73.279 1,689,280 -9,221 0.27% 123,789,534
2021-01-14 2021-01-12 69.180 1,698,501 -2,049 0.27% 117,502,154
2021-01-13 2021-01-11 67.350 1,700,550 -683 0.28% 114,531,631
2021-01-08 2021-01-06 67.423 1,701,233 -23,222 0.28% 114,702,171
2021-01-07 2021-01-05 67.277 1,724,455 +683 0.28% 116,015,386
2021-01-06 2021-01-04 65.080 1,723,772 -1,025 0.28% 112,183,709
2021-01-04 2020-12-29 62.957 1,724,797 -47,810 0.28% 108,588,704
2020-12-30 2020-12-28 63.104 1,772,607 +342 0.29% 111,858,228
2020-12-29 2020-12-24 63.177 1,772,265 -20,490 0.29% 111,966,388
2020-12-23 2020-12-21 63.104 1,792,755 -33,809 0.29% 113,129,644
2020-12-22 2020-12-18 64.788 1,826,564 +2,732 0.30% 118,338,586
2020-12-21 2020-12-17 64.422 1,823,832 -101,426 0.29% 117,494,007
2020-12-18 2020-12-16 65.300 1,925,258 +3,415 0.31% 125,719,314
2020-12-17 2020-12-15 64.934 1,921,843 -10,928 0.31% 124,792,860
2020-12-16 2020-12-14 65.739 1,932,771 -2,732 0.31% 127,058,858
2020-12-15 2020-12-11 65.520 1,935,503 -42,346 0.31% 126,813,385
2020-12-14 2020-12-10 65.154 1,977,849 -2,390 0.32% 128,863,923
2020-12-11 2020-12-09 65.007 1,980,239 +1,024 0.32% 128,729,709
2020-12-10 2020-12-08 64.495 1,979,215 +14,343 0.32% 127,648,905
2020-12-09 2020-12-07 65.666 1,964,872 -29,027 0.32% 129,025,312
2020-12-08 2020-12-04 66.032 1,993,899 +23,222 0.32% 131,661,229
2020-12-07 2020-12-03 65.446 1,970,677 -683 0.32% 128,973,705
2020-12-04 2020-12-02 65.007 1,971,360 +6,830 0.32% 128,152,510
2020-12-03 2020-12-01 64.934 1,964,530 +69,666 0.32% 127,564,695
2020-12-02 2020-11-30 65.154 1,894,864 -73,081 0.31% 123,457,154
2020-12-01 2020-11-27 68.082 1,967,945 -39,614 0.32% 133,981,278
2020-11-30 2020-11-26 67.789 2,007,559 +1,024 0.32% 136,090,408
2020-11-27 2020-11-25 68.814 2,006,535 -9,562 0.32% 138,077,465
2020-11-26 2020-11-24 66.984 2,016,097 -10,336 0.33% 135,045,690
2020-11-25 2020-11-23 65.886 2,026,433 +2,049 0.33% 133,512,820
2020-11-24 2020-11-20 66.984 2,024,384 -1,366 0.33% 135,600,784
2020-11-23 2020-11-19 68.228 2,025,750 -5,464 0.33% 138,213,343
2020-11-20 2020-11-18 68.521 2,031,214 +1,708 0.33% 139,180,932
2020-11-19 2020-11-17 64.714 2,029,506 +3,415 0.33% 131,338,126
2020-11-18 2020-11-16 62.299 2,026,091 -29,028 0.33% 126,222,483
2020-11-17 2020-11-13 63.323 2,055,119 -9,903 0.33% 130,137,150
2020-11-16 2020-11-12 64.348 2,065,022 +1,024 0.33% 132,880,658
2020-11-13 2020-11-11 65.080 2,063,998 -20,490 0.33% 134,325,741
2020-11-12 2020-11-10 59.663 2,084,488 +10,587 0.34% 124,367,017
2020-11-09 2020-11-05 55.271 2,073,901 -6,830 0.34% 114,626,012
2020-11-06 2020-11-04 54.831 2,080,731 -1,025 0.34% 114,089,576
2020-11-03 2020-10-30 51.684 2,081,756 +342 0.34% 107,592,683
2020-11-02 2020-10-29 52.782 2,081,414 -342 0.34% 109,860,595
2020-10-30 2020-10-28 53.807 2,081,756 +1,366 0.34% 112,012,212
2020-10-29 2020-10-27 53.953 2,080,390 +6,830 0.34% 112,243,308
2020-10-23 2020-10-21 55.124 2,073,560 +1,366 0.34% 114,303,570
2020-10-21 2020-10-19 54.978 2,072,194 -19,807 0.34% 113,924,875
2020-10-20 2020-10-16 55.051 2,092,001 +342 0.34% 115,166,970
2020-10-19 2020-10-15 55.051 2,091,659 +27,320 0.34% 115,148,142
2020-10-16 2020-10-14 55.637 2,064,339 +341 0.33% 114,853,126
2020-10-09 2020-10-07 55.930 2,063,998 -341 0.33% 115,438,544
2020-10-06 2020-09-30 54.465 2,064,339 -5,806 0.33% 112,435,166
2020-10-05 2020-09-29 54.246 2,070,145 +37,565 0.33% 112,296,749
2020-09-29 2020-09-25 53.148 2,032,580 +11,270 0.33% 108,027,041
2020-09-25 2020-09-23 53.807 2,021,310 +2,049 0.33% 108,759,819
2020-09-24 2020-09-22 54.173 2,019,261 +2,732 0.33% 109,388,682
2020-09-23 2020-09-21 56.003 2,016,529 +1,707 0.33% 112,931,246
2020-09-22 2020-09-18 57.321 2,014,822 +3,074 0.33% 115,490,605
2020-09-21 2020-09-17 57.906 2,011,748 -61,129 0.33% 116,492,582
2020-09-17 2020-09-15 59.077 2,072,877 -3,073 0.34% 122,460,289
2020-09-16 2020-09-14 58.492 2,075,950 +683 0.34% 121,426,053
2020-09-15 2020-09-11 58.785 2,075,267 +341 0.34% 121,993,793
2020-09-14 2020-09-10 58.858 2,074,926 -34,491 0.34% 122,125,645
2020-09-11 2020-09-09 59.517 2,109,417 +30,393 0.34% 125,545,514
2020-09-09 2020-09-07 62.096 2,079,024 +34,900 0.34% 129,099,917
2020-09-04 2020-09-02 62.692 2,044,124 +1,007 0.34% 128,150,333
2020-09-03 2020-09-01 62.841 2,043,117 +20,146 0.34% 128,391,447
2020-09-02 2020-08-31 62.841 2,022,971 +47,344 0.33% 127,125,453
2020-08-27 2020-08-25 63.437 1,975,627 +4,029 0.33% 125,327,090
2020-08-26 2020-08-24 64.330 1,971,598 -3,022 0.32% 126,833,075
2020-08-25 2020-08-21 61.203 1,974,620 -24,847 0.32% 120,852,533
2020-08-24 2020-08-20 60.756 1,999,467 +672 0.33% 121,480,007
2020-08-19 2020-08-17 61.799 1,998,795 -1,008 0.33% 123,522,694
2020-08-18 2020-08-14 60.905 1,999,803 +65,475 0.33% 121,798,216
2020-08-17 2020-08-13 62.767 1,934,328 +65,139 0.32% 121,411,018
2020-08-14 2020-08-12 61.501 1,869,189 +672 0.31% 114,956,537
2020-08-13 2020-08-11 59.044 1,868,517 -336 0.31% 110,324,165
2020-08-12 2020-08-10 57.927 1,868,853 -1,343 0.31% 108,256,791
2020-08-11 2020-08-07 58.001 1,870,196 -6,380 0.31% 108,473,834
2020-08-07 2020-08-05 59.267 1,876,576 +3,694 0.31% 111,219,166
2020-08-06 2020-08-04 57.629 1,872,882 +671 0.31% 107,932,388
2020-08-05 2020-08-03 56.140 1,872,211 -2,014 0.31% 105,105,767
2020-08-04 2020-07-31 57.108 1,874,225 +3,693 0.31% 107,032,951
2020-08-03 2020-07-30 57.331 1,870,532 -32,905 0.31% 107,239,869
2020-07-29 2020-07-27 57.033 1,903,437 -1,007 0.31% 108,559,463
2020-07-28 2020-07-24 56.736 1,904,444 +3,693 0.31% 108,049,705
2020-07-27 2020-07-23 57.778 1,900,751 -2,686 0.31% 109,821,497
2020-07-24 2020-07-22 58.597 1,903,437 +2,014 0.31% 111,535,636
2020-07-23 2020-07-21 59.937 1,901,423 +4,030 0.31% 113,965,928
2020-07-22 2020-07-20 59.714 1,897,393 +1,343 0.31% 113,300,564
2020-07-21 2020-07-17 59.788 1,896,050 +2,014 0.31% 113,361,541
2020-07-20 2020-07-16 60.905 1,894,036 +1,679 0.31% 115,356,466
2020-07-17 2020-07-15 61.799 1,892,357 +3,358 0.31% 116,944,977
2020-07-16 2020-07-14 63.064 1,888,999 -2,015 0.31% 119,128,465
2020-07-15 2020-07-13 63.660 1,891,014 -31,562 0.31% 120,381,921
2020-07-14 2020-07-10 62.394 1,922,576 +5,372 0.32% 119,957,649
2020-07-13 2020-07-09 63.362 1,917,204 -7,387 0.32% 121,478,185
2020-07-10 2020-07-08 64.107 1,924,591 -16,788 0.32% 123,379,217
2020-07-09 2020-07-07 63.809 1,941,379 -33,241 0.32% 123,877,251
2020-07-08 2020-07-06 65.447 1,974,620 -10,409 0.32% 129,232,818
2020-07-07 2020-07-03 61.352 1,985,029 +2,686 0.33% 121,785,190
2020-07-06 2020-07-02 61.947 1,982,343 +4,365 0.33% 122,801,179
2020-07-03 2020-06-30 61.203 1,977,978 +2,351 0.33% 121,058,053
2020-07-02 2020-06-29 60.905 1,975,627 +29,547 0.33% 120,325,774
2020-06-30 2020-06-26 63.883 1,946,080 +1,679 0.32% 124,322,114
2020-06-29 2020-06-24 64.777 1,944,401 +2,015 0.32% 125,952,125
2020-06-26 2020-06-23 66.489 1,942,386 +1,007 0.32% 129,147,917
2020-06-24 2020-06-22 67.308 1,941,379 +336 0.32% 130,670,986
2020-06-23 2020-06-19 68.872 1,941,043 +1,007 0.32% 133,683,343
2020-06-22 2020-06-18 65.596 1,940,036 -336 0.32% 127,258,297
2020-06-19 2020-06-17 65.372 1,940,372 -30,219 0.32% 126,846,919
2020-06-18 2020-06-16 65.670 1,970,591 -336 0.32% 129,409,300
2020-06-16 2020-06-12 66.415 1,970,927 -20,481 0.32% 130,898,841
2020-06-15 2020-06-11 67.532 1,991,408 -336 0.33% 134,483,172
2020-06-12 2020-06-10 69.989 1,991,744 +93,679 0.33% 139,399,681
2020-06-09 2020-06-05 68.946 1,898,065 -5,372 0.31% 130,864,689
2020-06-08 2020-06-04 64.926 1,903,437 +671 0.31% 123,582,052
2020-06-05 2020-06-03 65.149 1,902,766 +24,847 0.31% 123,963,504
2020-06-04 2020-06-02 65.000 1,877,919 +35,927 0.31% 122,065,099
2020-06-03 2020-06-01 63.437 1,841,992 +3,358 0.30% 116,849,738
2020-06-01 2020-05-28 60.533 1,838,634 -25,854 0.30% 111,297,713
2020-05-29 2020-05-27 62.915 1,864,488 +336 0.31% 117,305,050
2020-05-28 2020-05-26 63.660 1,864,152 +2,686 0.31% 118,671,886
2020-05-27 2020-05-25 63.139 1,861,466 +8,730 0.31% 117,530,713
2020-05-26 2020-05-22 65.521 1,852,736 +153,782 0.30% 121,393,832
2020-05-25 2020-05-21 71.552 1,698,954 +13,430 0.28% 121,564,122
2020-05-21 2020-05-19 73.339 1,685,524 -11,751 0.28% 123,615,116
2020-05-20 2020-05-18 70.138 1,697,275 +335 0.28% 119,042,908
2020-05-19 2020-05-15 70.063 1,696,940 +4,365 0.28% 118,893,064
2020-05-18 2020-05-14 71.329 1,692,575 +336 0.28% 120,729,622
2020-05-15 2020-05-13 72.818 1,692,239 -3,022 0.28% 123,225,606
2020-05-14 2020-05-12 71.925 1,695,261 +20,146 0.28% 121,930,992
2020-05-13 2020-05-11 75.424 1,675,115 +3,022 0.28% 126,343,959
2020-05-12 2020-05-08 74.233 1,672,093 -671 0.28% 124,124,067
2020-05-11 2020-05-07 72.446 1,672,764 -12,760 0.28% 121,184,736
2020-05-08 2020-05-06 74.009 1,685,524 -335 0.28% 124,744,594
2020-05-07 2020-05-05 72.371 1,685,859 +3,357 0.28% 122,007,892
2020-05-06 2020-05-04 71.031 1,682,502 +20,858 0.28% 119,510,035
2020-05-05 2020-04-29 75.796 1,661,644 +336 0.27% 125,946,520
2020-04-27 2020-04-23 73.563 1,661,308 +1,679 0.27% 122,210,216
2020-04-23 2020-04-21 74.233 1,659,629 +1,007 0.27% 123,198,830
2020-04-22 2020-04-20 77.732 1,658,622 +6,380 0.27% 128,928,322
2020-04-21 2020-04-17 78.104 1,652,242 -1,008 0.27% 129,047,488
2020-04-20 2020-04-16 74.307 1,653,250 +4,667 0.27% 122,848,394
2020-04-17 2020-04-15 75.350 1,648,583 +336 0.27% 124,220,061
2020-04-16 2020-04-14 76.392 1,648,247 +671 0.27% 125,912,853
2020-04-15 2020-04-09 76.988 1,647,576 +3,358 0.27% 126,842,971
2020-04-14 2020-04-08 74.456 1,644,218 +671 0.27% 122,422,095
2020-04-08 2020-04-06 79.451 1,643,547 -10,744 0.27% 130,581,959
2020-04-07 2020-04-03 73.990 1,654,291 +52,848 0.27% 122,401,773
2020-04-06 2020-04-02 74.375 1,601,443 +2,600 0.27% 119,107,385
2020-04-03 2020-04-01 75.298 1,598,843 +325 0.27% 120,389,675
2020-04-02 2020-03-31 76.836 1,598,518 +13,652 0.27% 122,824,145
2020-04-01 2020-03-30 74.837 1,584,866 +975 0.27% 118,605,852
2020-03-24 2020-03-20 73.452 1,583,891 +650 0.27% 116,340,089
2020-03-23 2020-03-19 73.068 1,583,241 +2,600 0.27% 115,683,485
2020-03-20 2020-03-18 80.067 1,580,641 +42,256 0.27% 126,556,572
2020-03-19 2020-03-17 85.604 1,538,385 +2,275 0.26% 131,692,466
2020-03-18 2020-03-16 87.296 1,536,110 +6,501 0.26% 134,096,953
2020-03-16 2020-03-12 96.141 1,529,609 +650 0.26% 147,058,853
2020-03-13 2020-03-11 100.295 1,528,959 +325 0.26% 153,346,604
2020-03-12 2020-03-10 99.987 1,528,634 +975 0.26% 152,843,719
2020-03-11 2020-03-09 99.987 1,527,659 +19,828 0.26% 152,746,232
2020-03-10 2020-03-06 106.679 1,507,831 +325 0.26% 160,853,257
2020-03-03 2020-02-28 107.986 1,507,506 -325 0.26% 162,789,687
2020-03-02 2020-02-27 108.601 1,507,831 +975 0.26% 163,752,559
2020-02-26 2020-02-24 109.832 1,506,856 -18,853 0.26% 165,501,026
2020-02-24 2020-02-20 113.370 1,525,709 +650 0.26% 172,969,656
2020-02-21 2020-02-19 115.447 1,525,059 -650 0.26% 176,062,988
2020-02-12 2020-02-10 109.524 1,525,709 -975 0.26% 167,102,300
2020-02-07 2020-02-05 106.217 1,526,684 -2,275 0.26% 162,159,936
2020-02-06 2020-02-04 105.371 1,528,959 +325 0.26% 161,108,012
2020-02-05 2020-02-03 104.448 1,528,634 +13,652 0.26% 159,662,901
2020-02-04 2020-01-31 105.909 1,514,982 +325 0.26% 160,450,895
2020-02-03 2020-01-30 107.525 1,514,657 +325 0.26% 162,862,913
2020-01-31 2020-01-29 108.601 1,514,332 -650 0.26% 164,458,577
2020-01-23 2020-01-21 112.370 1,514,982 +650 0.26% 170,238,749
2020-01-16 2020-01-14 115.447 1,514,332 -1,951 0.26% 174,824,592
2020-01-15 2020-01-13 114.985 1,516,283 -650 0.26% 174,350,095
2020-01-14 2020-01-10 111.678 1,516,933 +650 0.26% 169,407,934
2020-01-13 2020-01-09 111.293 1,516,283 +976 0.26% 168,752,233
2020-01-02 2019-12-27 110.447 1,515,307 +4,550 0.26% 167,361,593
2019-12-30 2019-12-24 110.447 1,510,757 +25,028 0.26% 166,859,057
2019-12-27 2019-12-20 110.986 1,485,729 -975 0.25% 164,894,687
2019-12-20 2019-12-18 110.217 1,486,704 -823 0.25% 163,859,427
2019-12-19 2019-12-17 111.140 1,487,527 +6,501 0.25% 165,323,060
2019-12-18 2019-12-16 111.216 1,481,026 -1,950 0.25% 164,714,452
2019-12-17 2019-12-13 112.832 1,482,976 -325 0.25% 167,326,592
2019-12-12 2019-12-10 108.294 1,483,301 +325 0.25% 160,632,225
2019-12-09 2019-12-05 108.755 1,482,976 -325 0.25% 161,281,392
2019-12-05 2019-12-03 107.140 1,483,301 +8,126 0.25% 158,920,944
2019-12-03 2019-11-29 108.371 1,475,175 -975 0.25% 159,865,690
2019-11-26 2019-11-22 107.371 1,476,150 -3,673 0.25% 158,495,392
2019-11-25 2019-11-21 108.217 1,479,823 -325 0.25% 160,141,761
2019-11-21 2019-11-19 107.909 1,480,148 +22,753 0.25% 159,721,560
2019-11-19 2019-11-15 105.217 1,457,395 +7,151 0.25% 153,343,052
2019-11-18 2019-11-14 104.679 1,450,244 +7,801 0.25% 151,809,844
2019-11-15 2019-11-13 107.140 1,442,443 +5,200 0.25% 154,543,416
2019-11-14 2019-11-12 111.293 1,437,243 +975 0.24% 159,955,605
2019-11-13 2019-11-11 111.755 1,436,268 +650 0.24% 160,509,902
2019-11-07 2019-11-05 117.062 1,435,618 -13,001 0.24% 168,056,099
2019-11-04 2019-10-31 114.908 1,448,619 -1,300 0.25% 166,458,319
2019-10-31 2019-10-29 113.139 1,449,919 -650 0.25% 164,042,789
2019-10-30 2019-10-28 114.985 1,450,569 -976 0.25% 166,793,958
2019-10-25 2019-10-23 112.139 1,451,545 -325 0.25% 162,775,395
2019-10-21 2019-10-17 112.832 1,451,870 +325 0.25% 163,816,852
2019-10-14 2019-10-10 108.524 1,451,545 +19,503 0.25% 157,528,177
2019-10-11 2019-10-09 108.063 1,432,042 +325 0.24% 154,750,767
2019-10-10 2019-10-08 110.909 1,431,717 +3,250 0.24% 158,790,009
2019-10-09 2019-10-04 112.985 1,428,467 -650 0.24% 161,395,989
2019-10-04 2019-10-02 113.216 1,429,117 -3,250 0.24% 161,799,184
2019-10-03 2019-09-30 112.216 1,432,367 -2,925 0.24% 160,734,954
2019-10-02 2019-09-27 111.370 1,435,292 +975 0.24% 159,848,865
2019-09-27 2019-09-25 109.986 1,434,317 -325 0.24% 157,754,557
2019-09-26 2019-09-24 110.909 1,434,642 +975 0.24% 159,114,417
2019-09-25 2019-09-23 112.139 1,433,667 +1,950 0.24% 160,770,567
2019-09-24 2019-09-20 114.062 1,431,717 +1,300 0.24% 163,304,843
2019-09-23 2019-09-19 114.601 1,430,417 +1,300 0.24% 163,926,687
2019-09-20 2019-09-18 116.293 1,429,117 +1,626 0.24% 166,195,901
2019-09-19 2019-09-17 118.216 1,427,491 -2,276 0.24% 168,751,630
2019-09-16 2019-09-12 120.677 1,429,767 +975 0.24% 172,539,662
2019-09-11 2019-09-09 117.677 1,428,792 +650 0.24% 168,136,178
2019-09-10 2019-09-06 118.369 1,428,142 -325 0.24% 169,048,274
2019-09-09 2019-09-05 117.062 1,428,467 +325 0.24% 167,218,990
2019-09-06 2019-09-04 119.754 1,428,142 -325 0.24% 171,025,447
2019-09-04 2019-09-02 118.484 1,428,467 +26,130 0.24% 169,250,511
2019-09-02 2019-08-29 122.243 1,402,337 -3,831 0.24% 171,425,784
2019-08-28 2019-08-26 122.321 1,406,168 +5,108 0.24% 172,004,215
2019-08-27 2019-08-23 122.008 1,401,060 -957 0.24% 170,940,526
2019-08-26 2019-08-22 123.574 1,402,017 +957 0.24% 173,253,145
2019-08-23 2019-08-21 127.881 1,401,060 -957 0.24% 179,169,371
2019-08-20 2019-08-16 127.646 1,402,017 -639 0.24% 178,962,374
2019-08-19 2019-08-15 124.749 1,402,656 -6,385 0.24% 174,979,753
2019-08-16 2019-08-14 122.556 1,409,041 -4,788 0.24% 172,686,673
2019-08-15 2019-08-13 118.014 1,413,829 +15,962 0.24% 166,851,835
2019-08-14 2019-08-12 120.129 1,397,867 +2,554 0.24% 167,923,726
2019-08-13 2019-08-09 128.116 1,395,313 +1,277 0.24% 178,762,240
2019-08-12 2019-08-08 133.598 1,394,036 -639 0.24% 186,240,387
2019-08-08 2019-08-06 131.249 1,394,675 +319 0.24% 183,049,219
2019-08-07 2019-08-05 130.544 1,394,356 -3,192 0.24% 182,024,614
2019-08-06 2019-08-02 134.851 1,397,548 +638 0.24% 188,460,669
2019-08-05 2019-08-01 137.044 1,396,910 -638 0.24% 191,437,637
2019-07-31 2019-07-29 145.110 1,397,548 +638 0.24% 202,797,689
2019-07-23 2019-07-19 147.851 1,396,910 -1,596 0.24% 206,533,862
2019-07-19 2019-07-17 148.242 1,398,506 -638 0.24% 207,317,421
2019-07-15 2019-07-11 149.965 1,399,144 -33,201 0.24% 209,822,493
2019-07-10 2019-07-08 150.122 1,432,345 +638 0.25% 215,025,813
2019-07-03 2019-06-28 150.356 1,431,707 -638 0.25% 215,266,389
2019-06-20 2019-06-18 149.260 1,432,345 +2,029 0.25% 213,791,966
2019-06-18 2019-06-14 146.911 1,430,316 +2,746 0.25% 210,128,848
2019-06-12 2019-06-10 153.880 1,427,570 +3,192 0.25% 219,675,092
2019-06-03 2019-05-30 145.345 1,424,378 -1,277 0.25% 207,025,613
2019-05-27 2019-05-23 145.580 1,425,655 -1,277 0.25% 207,546,149
2019-05-24 2019-05-22 148.164 1,426,932 +3,640 0.25% 211,419,606
2019-05-22 2019-05-20 148.085 1,423,292 -639 0.25% 210,768,831
2019-05-21 2019-05-17 148.085 1,423,931 -14,046 0.25% 210,863,457
2019-05-20 2019-05-16 150.513 1,437,977 -41,821 0.25% 216,434,342
2019-05-17 2019-05-15 150.356 1,479,798 +2,554 0.26% 222,497,181
2019-05-14 2019-05-09 150.748 1,477,244 +6,385 0.26% 222,691,591
2019-05-10 2019-05-08 152.158 1,470,859 -639 0.25% 223,802,376
2019-05-08 2019-05-06 151.609 1,471,498 -3,831 0.25% 223,092,966
2019-04-29 2019-04-25 156.543 1,475,329 -3,831 0.26% 230,952,423
2019-04-25 2019-04-23 155.838 1,479,160 -6,384 0.26% 230,509,633
2019-04-24 2019-04-18 154.585 1,485,544 -8,939 0.26% 229,643,161
2019-04-23 2019-04-17 155.290 1,494,483 -6,385 0.26% 232,078,304
2019-04-17 2019-04-15 154.898 1,500,868 -5,746 0.26% 232,482,161
2019-04-16 2019-04-12 156.935 1,506,614 -639 0.26% 236,439,790
2019-04-15 2019-04-11 154.742 1,507,253 -3,511 0.26% 233,235,120
2019-04-10 2019-04-08 159.785 1,510,764 +82,135 0.26% 241,397,465
2019-04-08 2019-04-03 163.134 1,428,629 -627 0.25% 233,057,698
2019-04-04 2019-04-02 161.380 1,429,256 -314 0.25% 230,652,886
2019-04-03 2019-04-01 162.974 1,429,570 -2,195 0.25% 232,983,239
2019-04-02 2019-03-29 161.061 1,431,765 -3,449 0.25% 230,601,152
2019-03-26 2019-03-22 158.988 1,435,214 -627 0.25% 228,181,367
2019-03-22 2019-03-20 160.263 1,435,841 -6,898 0.25% 230,112,796
2019-03-21 2019-03-19 157.712 1,442,739 -1,254 0.25% 227,537,205
2019-03-20 2019-03-18 153.486 1,443,993 -313 0.25% 221,632,876
2019-03-19 2019-03-15 151.812 1,444,306 -2,822 0.25% 219,262,580
2019-03-18 2019-03-14 147.267 1,447,128 -5,331 0.25% 213,114,109
2019-03-14 2019-03-12 147.347 1,452,459 -940 0.26% 214,014,998
2019-03-12 2019-03-08 145.593 1,453,399 +1,881 0.26% 211,604,058
2019-03-08 2019-03-06 148.543 1,451,518 -627 0.26% 215,612,354
2019-03-06 2019-03-04 149.818 1,452,145 -6,271 0.26% 217,558,034
2019-02-28 2019-02-26 149.818 1,458,416 -10,033 0.26% 218,497,545
2019-02-25 2019-02-21 149.659 1,468,449 -6,271 0.26% 219,766,505
2019-02-22 2019-02-20 147.267 1,474,720 -1,882 0.26% 217,177,498
2019-02-20 2019-02-18 144.157 1,476,602 -627 0.26% 212,863,030
2019-02-15 2019-02-13 147.187 1,477,229 -12,542 0.26% 217,429,207
2019-02-14 2019-02-12 147.506 1,489,771 -627 0.26% 219,750,365
2019-02-13 2019-02-11 145.991 1,490,398 -627 0.26% 217,585,006
2019-02-01 2019-01-30 145.353 1,491,025 -313 0.26% 216,725,471
2019-01-31 2019-01-29 145.034 1,491,338 +313 0.26% 216,295,331
2019-01-28 2019-01-24 145.513 1,491,025 -33,236 0.26% 216,963,239
2019-01-21 2019-01-17 143.041 1,524,261 +627 0.27% 218,031,949
2019-01-18 2019-01-16 142.882 1,523,634 -1,567 0.27% 217,699,294
2019-01-17 2019-01-15 140.649 1,525,201 -1,255 0.27% 214,518,140
2019-01-14 2019-01-10 139.294 1,526,456 -627 0.27% 212,625,602
2019-01-11 2019-01-09 137.141 1,527,083 -627 0.27% 209,425,447
2019-01-10 2019-01-08 132.676 1,527,710 -627 0.27% 202,690,131
2019-01-07 2019-01-03 126.776 1,528,337 +627 0.27% 193,755,756
2018-12-20 2018-12-18 134.191 1,527,710 -627 0.27% 205,004,502
2018-12-19 2018-12-17 134.589 1,528,337 -313 0.27% 205,697,934
2018-12-18 2018-12-14 133.234 1,528,650 -1,882 0.27% 203,668,034
2018-12-17 2018-12-13 131.560 1,530,532 +314 0.27% 201,356,067
2018-12-11 2018-12-07 130.682 1,530,218 +941 0.27% 199,972,659
2018-12-07 2018-12-05 133.952 1,529,277 +627 0.27% 204,848,977
2018-12-05 2018-12-03 137.779 1,528,650 -627 0.27% 210,615,418
2018-11-27 2018-11-23 136.344 1,529,277 +627 0.27% 208,506,994
2018-11-22 2018-11-20 138.337 1,528,650 -4,076 0.27% 211,468,605
2018-11-21 2018-11-19 140.888 1,532,726 -628 0.27% 215,943,151
2018-11-20 2018-11-16 138.736 1,533,354 -4,076 0.27% 212,730,637
2018-11-15 2018-11-13 135.068 1,537,430 +627 0.27% 207,657,259
2018-11-07 2018-11-05 132.277 1,536,803 +314 0.27% 203,283,882
2018-11-06 2018-11-02 137.141 1,536,489 -1,568 0.27% 210,715,393
2018-11-05 2018-11-01 131.161 1,538,057 -313 0.27% 201,732,882
2018-10-31 2018-10-29 131.161 1,538,370 +59,574 0.27% 201,773,936
2018-10-18 2018-10-15 131.480 1,478,796 -314 0.26% 194,431,794
2018-10-08 2018-10-04 133.314 1,479,110 +627 0.26% 197,185,560
2018-10-05 2018-10-03 136.344 1,478,483 -941 0.26% 201,581,562
2018-10-04 2018-10-02 130.045 1,479,424 +4,390 0.26% 192,391,102
2018-10-03 2018-09-28 136.742 1,475,034 -6,316 0.26% 201,699,358
2018-09-28 2018-09-26 139.054 1,481,350 -314 0.26% 205,988,286
2018-09-26 2018-09-21 140.809 1,481,664 -940 0.26% 208,630,976
2018-09-17 2018-09-13 137.380 1,482,604 -941 0.26% 203,680,197
2018-09-12 2018-09-10 135.068 1,483,545 -313 0.26% 200,379,132
2018-09-05 2018-09-03 144.573 1,483,858 +19,817 0.26% 214,526,222
2018-09-04 2018-08-31 143.442 1,464,041 +619 0.26% 210,004,838
2018-08-31 2018-08-29 146.836 1,463,422 -309 0.26% 214,883,075
2018-08-29 2018-08-27 146.028 1,463,731 -928 0.26% 213,745,572
2018-08-27 2018-08-23 143.442 1,464,659 +928 0.26% 210,093,485
2018-08-22 2018-08-20 147.078 1,463,731 -5,569 0.26% 215,283,310
2018-08-20 2018-08-16 145.462 1,469,300 -2,475 0.26% 213,727,638
2018-08-17 2018-08-15 143.361 1,471,775 -618 0.26% 210,995,280
2018-08-13 2018-08-09 140.694 1,472,393 -3,094 0.26% 207,157,288
2018-08-10 2018-08-08 140.290 1,475,487 -619 0.26% 206,996,409
2018-08-09 2018-08-07 140.290 1,476,106 -1,546 0.26% 207,083,248
2018-08-06 2018-08-02 135.846 1,477,652 -3,094 0.26% 200,732,448
2018-07-25 2018-07-23 132.936 1,480,746 -3,712 0.26% 196,844,903
2018-07-24 2018-07-20 137.381 1,484,458 -1,547 0.27% 203,936,301
2018-07-16 2018-07-12 136.088 1,486,005 +619 0.27% 202,227,429
2018-07-11 2018-07-09 139.078 1,485,386 -1,238 0.27% 206,584,579
2018-07-10 2018-07-06 138.997 1,486,624 -3,093 0.27% 206,636,620
2018-07-05 2018-07-03 139.240 1,489,717 -6,806 0.27% 207,427,701
2018-07-04 2018-06-29 134.310 1,496,523 -1,547 0.27% 200,998,177
2018-07-03 2018-06-28 136.169 1,498,070 -11,446 0.27% 203,990,393
2018-06-29 2018-06-27 135.361 1,509,516 -619 0.27% 204,329,106
2018-06-25 2018-06-21 138.916 1,510,135 -1,237 0.27% 209,782,546
2018-06-22 2018-06-20 138.270 1,511,372 -1,238 0.27% 208,977,286
2018-06-21 2018-06-19 135.765 1,512,610 -1,237 0.27% 205,359,100
2018-06-19 2018-06-14 134.148 1,513,847 -2,475 0.27% 203,080,290
2018-06-14 2018-06-12 133.744 1,516,322 +1,856 0.27% 202,799,620
2018-06-13 2018-06-11 133.260 1,514,466 +1,237 0.27% 201,817,065
2018-06-12 2018-06-08 134.553 1,513,229 -4,949 0.27% 203,608,824
2018-06-11 2018-06-07 134.472 1,518,178 +309 0.27% 204,152,037
2018-06-08 2018-06-06 133.260 1,517,869 -619 0.27% 202,270,547
2018-06-07 2018-06-05 131.805 1,518,488 -928 0.27% 200,144,209
2018-06-04 2018-05-31 130.754 1,519,416 +1,547 0.27% 198,670,285
2018-05-30 2018-05-28 128.653 1,517,869 +1,547 0.27% 195,278,782
2018-05-21 2018-05-17 125.744 1,516,322 +309 0.27% 190,668,404
2018-05-16 2018-05-14 129.300 1,516,013 -928 0.27% 196,020,102
2018-05-15 2018-05-11 127.926 1,516,941 -619 0.27% 194,056,104
2018-05-14 2018-05-10 124.209 1,517,560 -618 0.27% 188,493,961
2018-05-10 2018-05-08 125.098 1,518,178 -619 0.27% 189,920,285
2018-05-09 2018-05-07 122.027 1,518,797 +619 0.27% 185,333,693
2018-05-08 2018-05-04 122.269 1,518,178 +618 0.27% 185,626,221
2018-05-04 2018-05-02 125.744 1,517,560 +928 0.27% 190,824,075
2018-05-03 2018-04-30 126.067 1,516,632 -618 0.27% 191,197,635
2018-04-27 2018-04-25 122.754 1,517,250 +618 0.27% 186,248,431
2018-04-24 2018-04-20 124.936 1,516,632 +310 0.27% 189,481,759
2018-04-23 2018-04-19 127.360 1,516,322 -619 0.27% 193,119,155
2018-04-19 2018-04-17 125.259 1,516,941 +619 0.27% 190,010,714
2018-04-11 2018-04-09 131.992 1,516,322 +20,720 0.27% 200,142,839
2018-04-10 2018-04-06 131.583 1,495,602 -1,526 0.27% 196,795,271
2018-04-06 2018-04-03 130.272 1,497,128 -1,831 0.27% 195,033,465
2018-03-28 2018-03-26 130.272 1,498,959 +3,052 0.27% 195,271,993
2018-03-26 2018-03-22 132.566 1,495,907 -1,526 0.27% 198,306,154
2018-03-21 2018-03-19 134.696 1,497,433 -1,526 0.27% 201,698,326
2018-03-20 2018-03-16 133.631 1,498,959 +916 0.27% 200,307,308
2018-03-19 2018-03-15 132.484 1,498,043 -611 0.27% 198,466,577
2018-03-15 2018-03-13 131.091 1,498,654 +611 0.27% 196,460,136
2018-03-14 2018-03-12 131.910 1,498,043 -3,967 0.27% 197,607,415
2018-03-08 2018-03-06 127.076 1,502,010 -610 0.27% 190,870,013
2018-03-06 2018-03-02 127.978 1,502,620 -305 0.27% 192,301,767
2018-03-02 2018-02-28 129.780 1,502,925 -611 0.27% 195,049,826
2018-02-28 2018-02-26 130.108 1,503,536 -3,051 0.27% 195,621,872
2018-02-27 2018-02-23 126.994 1,506,587 -915 0.27% 191,328,204
2018-02-26 2018-02-22 124.373 1,507,502 -916 0.27% 187,492,003
2018-02-21 2018-02-15 121.751 1,508,418 -1,831 0.27% 183,651,126
2018-02-20 2018-02-13 120.522 1,510,249 +611 0.27% 182,017,988
2018-02-13 2018-02-09 120.604 1,509,638 +915 0.27% 182,068,037
2018-02-09 2018-02-07 121.751 1,508,723 +915 0.27% 183,688,260
2018-02-02 2018-01-31 128.223 1,507,808 +611 0.27% 193,336,328
2018-01-31 2018-01-29 129.289 1,507,197 -41,269 0.27% 194,863,321
2018-01-30 2018-01-26 130.599 1,548,466 -916 0.28% 202,228,831
2018-01-26 2018-01-24 130.518 1,549,382 -610 0.28% 202,221,516
2018-01-24 2018-01-22 128.223 1,549,992 -1,526 0.28% 198,745,305
2018-01-23 2018-01-19 127.814 1,551,518 -7,323 0.28% 198,305,380
2018-01-19 2018-01-17 126.994 1,558,841 -305 0.28% 197,964,172
2018-01-18 2018-01-16 126.994 1,559,146 -3,051 0.28% 198,002,906
2018-01-17 2018-01-15 126.011 1,562,197 -6,103 0.28% 196,854,440
2018-01-16 2018-01-12 125.520 1,568,300 +610 0.28% 196,852,524
2018-01-12 2018-01-10 127.486 1,567,690 -610 0.28% 199,858,609
2018-01-11 2018-01-09 127.814 1,568,300 +3,662 0.28% 200,450,351
2018-01-10 2018-01-08 127.322 1,564,638 -5,187 0.28% 199,213,134
2018-01-09 2018-01-05 123.635 1,569,825 -1,221 0.28% 194,085,710
2018-01-08 2018-01-04 120.440 1,571,046 +1,343 0.28% 189,216,636
2018-01-05 2018-01-03 120.112 1,569,703 +915 0.28% 188,540,450
2018-01-04 2018-01-02 119.129 1,568,788 -1,221 0.28% 186,888,142
2018-01-02 2017-12-28 119.293 1,570,009 +611 0.28% 187,290,866
2017-12-27 2017-12-21 118.228 1,569,398 +4,577 0.28% 185,546,389
2017-12-22 2017-12-20 119.539 1,564,821 +7,367 0.28% 187,056,601
2017-12-21 2017-12-19 119.948 1,557,454 +610 0.28% 186,813,985
2017-12-19 2017-12-15 119.703 1,556,844 -915 0.28% 186,358,151
2017-12-15 2017-12-13 120.194 1,557,759 -611 0.28% 187,233,460
2017-12-14 2017-12-12 118.474 1,558,370 -915 0.28% 184,625,614
2017-12-13 2017-12-11 118.965 1,559,285 +305 0.28% 185,500,548
2017-12-12 2017-12-08 119.784 1,558,980 +3,662 0.28% 186,741,566
2017-12-11 2017-12-07 120.522 1,555,318 +2,441 0.28% 187,449,787
2017-12-08 2017-12-06 122.079 1,552,877 +43,100 0.28% 189,572,967
2017-12-07 2017-12-05 124.045 1,509,777 -611 0.27% 187,280,155
2017-12-06 2017-12-04 123.635 1,510,388 -915 0.27% 186,737,202
2017-12-05 2017-12-01 124.455 1,511,303 -1,221 0.27% 188,088,567
2017-12-04 2017-11-30 123.062 1,512,524 -1,220 0.27% 186,133,819
2017-11-30 2017-11-28 123.799 1,513,744 -916 0.27% 187,400,170
2017-11-28 2017-11-24 123.062 1,514,660 -1,525 0.27% 186,396,679
2017-11-24 2017-11-22 121.423 1,516,185 +305 0.27% 184,099,869
2017-11-23 2017-11-21 121.341 1,515,880 +610 0.27% 183,938,636
2017-11-21 2017-11-17 122.324 1,515,270 +610 0.27% 185,354,406
2017-11-20 2017-11-16 121.669 1,514,660 +916 0.27% 184,286,996
2017-11-17 2017-11-15 122.570 1,513,744 +305 0.27% 185,539,810
2017-11-16 2017-11-14 122.734 1,513,439 -1,526 0.27% 185,750,424
2017-11-15 2017-11-13 123.308 1,514,965 +305 0.27% 186,806,584
2017-11-14 2017-11-10 124.946 1,514,660 -610 0.27% 189,250,955
2017-10-31 2017-10-27 126.257 1,515,270 +610 0.27% 191,313,556
2017-10-30 2017-10-26 126.093 1,514,660 -14,170 0.27% 190,988,341
2017-10-26 2017-10-24 126.175 1,528,830 +916 0.28% 192,900,342
2017-10-25 2017-10-23 125.684 1,527,914 -611 0.28% 192,033,656
2017-10-24 2017-10-20 125.520 1,528,525 +916 0.28% 191,859,979
2017-10-23 2017-10-19 124.537 1,527,609 +610 0.28% 190,243,084
2017-10-18 2017-10-16 125.847 1,526,999 -610 0.28% 192,168,875
2017-10-17 2017-10-13 124.291 1,527,609 +305 0.28% 189,867,604
2017-10-13 2017-10-11 125.438 1,527,304 +2,136 0.28% 191,581,584
2017-10-10 2017-10-06 125.028 1,525,168 +305 0.28% 190,688,850
2017-10-09 2017-10-04 125.192 1,524,863 -610 0.28% 190,900,586
2017-09-29 2017-09-27 124.291 1,525,473 +1,525 0.28% 189,602,119
2017-09-28 2017-09-26 124.209 1,523,948 +3,357 0.28% 189,287,716
2017-09-27 2017-09-25 124.946 1,520,591 +6,407 0.28% 189,992,011
2017-09-26 2017-09-22 125.765 1,514,184 +306 0.27% 190,432,081
2017-09-25 2017-09-21 127.322 1,513,878 +915 0.27% 192,750,260
2017-09-20 2017-09-18 131.419 1,512,963 -305 0.27% 198,831,758
2017-09-18 2017-09-14 130.681 1,513,268 -3,051 0.27% 197,755,976
2017-09-14 2017-09-12 131.583 1,516,319 +610 0.27% 199,521,269
2017-09-13 2017-09-11 131.992 1,515,709 -610 0.27% 200,061,928
2017-09-12 2017-09-08 131.173 1,516,319 +8,543 0.27% 198,900,094
2017-09-06 2017-09-04 132.755 1,507,776 +18,895 0.27% 200,164,273
2017-09-04 2017-08-31 132.174 1,488,881 -603 0.27% 196,791,129
2017-09-01 2017-08-30 130.929 1,489,484 -301 0.27% 195,017,056
2017-08-31 2017-08-29 131.012 1,489,785 -302 0.27% 195,180,075
2017-08-30 2017-08-28 130.680 1,490,087 +603 0.27% 194,725,101
2017-08-28 2017-08-24 130.846 1,489,484 -4,821 0.27% 194,893,471
2017-08-25 2017-08-22 130.763 1,494,305 -3,013 0.27% 195,400,296
2017-08-24 2017-08-21 130.183 1,497,318 +301 0.27% 194,924,641
2017-08-21 2017-08-17 130.265 1,497,017 -2,410 0.27% 195,009,666
2017-08-18 2017-08-16 132.755 1,499,427 -1,507 0.27% 199,055,904
2017-08-17 2017-08-15 131.676 1,500,934 -602 0.28% 197,637,011
2017-08-16 2017-08-14 132.838 1,501,536 -302 0.28% 199,460,469
2017-08-15 2017-08-11 132.589 1,501,838 -2,410 0.28% 199,126,756
2017-08-14 2017-08-10 132.755 1,504,248 +13,691 0.28% 199,695,914
2017-08-11 2017-08-09 132.755 1,490,557 -32,541 0.27% 197,878,370
2017-08-10 2017-08-08 132.008 1,523,098 -1,808 0.28% 201,060,974
2017-08-09 2017-08-07 131.344 1,524,906 -11,751 0.28% 200,287,452
2017-08-07 2017-08-03 130.265 1,536,657 -18,982 0.28% 200,173,391
2017-08-04 2017-08-02 130.265 1,555,639 +3,616 0.29% 202,646,090
2017-08-02 2017-07-31 129.270 1,552,023 -302 0.28% 200,629,763
2017-08-01 2017-07-28 129.353 1,552,325 +302 0.28% 200,797,602
2017-07-31 2017-07-27 129.187 1,552,023 +2,109 0.28% 200,500,989
2017-07-28 2017-07-26 129.685 1,549,914 -30,131 0.28% 201,000,128
2017-07-26 2017-07-24 131.427 1,580,045 -5,424 0.29% 207,660,735
2017-07-24 2017-07-20 131.261 1,585,469 -301 0.29% 208,110,498
2017-07-21 2017-07-19 131.842 1,585,770 -1,808 0.29% 209,071,025
2017-07-20 2017-07-18 128.606 1,587,578 -2,711 0.29% 204,172,160
2017-07-19 2017-07-17 127.527 1,590,289 -302 0.29% 202,805,476
2017-07-18 2017-07-14 127.527 1,590,591 -301 0.29% 202,843,989
2017-07-17 2017-07-13 127.279 1,590,892 +7,231 0.29% 202,486,378
2017-07-13 2017-07-11 126.283 1,583,661 -602 0.29% 199,989,239
2017-07-12 2017-07-10 125.785 1,584,263 +1,808 0.29% 199,276,568
2017-07-06 2017-07-04 125.204 1,582,455 +301 0.29% 198,130,056
2017-07-05 2017-07-03 125.951 1,582,154 -603 0.29% 199,273,835
2017-07-03 2017-06-29 126.947 1,582,757 -301 0.29% 200,925,671
2017-06-30 2017-06-28 125.536 1,583,058 +603 0.29% 198,730,950
2017-06-27 2017-06-23 126.200 1,582,455 +3,615 0.29% 199,705,643
2017-06-23 2017-06-21 125.951 1,578,840 +302 0.29% 198,856,434
2017-06-22 2017-06-20 127.030 1,578,538 +3,013 0.29% 200,521,057
2017-06-20 2017-06-16 128.523 1,575,525 -302 0.29% 202,491,348
2017-06-19 2017-06-15 127.361 1,575,827 -904 0.29% 200,699,676
2017-06-14 2017-06-12 130.265 1,576,731 -1,205 0.29% 205,393,650
2017-06-13 2017-06-09 131.095 1,577,936 -602 0.29% 206,859,860
2017-06-12 2017-06-08 131.510 1,578,538 -302 0.29% 207,593,649
2017-06-08 2017-06-06 128.938 1,578,840 -6,327 0.29% 203,572,397
2017-06-07 2017-06-05 127.942 1,585,167 +602 0.29% 202,809,900
2017-06-06 2017-06-02 128.772 1,584,565 +1,206 0.29% 204,047,618
2017-06-01 2017-05-29 129.436 1,583,359 -904 0.29% 204,943,311
2017-05-31 2017-05-26 129.270 1,584,263 -603 0.29% 204,797,423
2017-05-29 2017-05-25 129.934 1,584,866 -4,821 0.29% 205,927,364
2017-05-25 2017-05-23 127.610 1,589,687 -904 0.29% 202,860,603
2017-05-22 2017-05-18 123.545 1,590,591 +904 0.29% 196,509,239
2017-05-18 2017-05-16 124.209 1,589,687 +301 0.29% 197,452,746
2017-05-16 2017-05-12 124.457 1,589,386 +5,424 0.29% 197,810,981
2017-05-15 2017-05-11 123.379 1,583,962 +301 0.29% 195,427,412
2017-05-12 2017-05-10 122.715 1,583,661 +3,013 0.29% 194,339,083
2017-05-11 2017-05-09 123.379 1,580,648 -602 0.29% 195,018,535
2017-05-10 2017-05-08 122.466 1,581,250 +602 0.29% 193,649,620
2017-05-09 2017-05-05 122.798 1,580,648 +603 0.29% 194,100,492
2017-05-08 2017-05-04 123.213 1,580,045 +5,725 0.29% 194,681,939
2017-05-05 2017-05-02 124.126 1,574,320 +1,205 0.29% 195,413,409
2017-05-04 2017-04-28 124.292 1,573,115 +3,917 0.29% 195,524,885
2017-04-27 2017-04-25 123.794 1,569,198 -944 0.29% 194,256,842
2017-04-25 2017-04-21 122.798 1,570,142 +3,013 0.29% 192,810,375
2017-04-24 2017-04-20 123.711 1,567,129 -2,411 0.29% 193,870,685
2017-04-21 2017-04-19 123.213 1,569,540 +3,013 0.29% 193,387,588
2017-04-20 2017-04-18 124.292 1,566,527 +4,520 0.29% 194,706,053
2017-04-19 2017-04-13 125.868 1,562,007 +3,314 0.29% 196,606,699
2017-04-18 2017-04-12 124.126 1,558,693 +6,629 0.29% 193,473,698
2017-04-12 2017-04-10 131.453 1,552,064 +904 0.28% 204,023,746
2017-04-11 2017-04-07 131.117 1,551,160 +22,739 0.28% 203,382,749
2017-04-10 2017-04-06 132.042 1,528,421 +594 0.28% 201,816,190
2017-04-07 2017-04-05 132.716 1,527,827 -594 0.28% 202,766,375
2017-04-06 2017-04-03 132.547 1,528,421 -594 0.28% 202,587,953
2017-04-03 2017-03-30 131.032 1,529,015 -8,021 0.28% 200,350,496
2017-03-31 2017-03-29 131.453 1,537,036 +594 0.29% 202,048,268
2017-03-30 2017-03-28 132.042 1,536,442 +594 0.29% 202,875,301
2017-03-28 2017-03-24 130.864 1,535,848 -19,606 0.29% 200,987,335
2017-03-27 2017-03-23 129.854 1,555,454 +1,485 0.29% 201,982,229
2017-03-24 2017-03-22 130.107 1,553,969 +1,188 0.29% 202,181,728
2017-03-23 2017-03-21 130.864 1,552,781 +3,862 0.29% 203,203,257
2017-03-22 2017-03-20 131.201 1,548,919 +2,971 0.29% 203,219,269
2017-03-21 2017-03-17 131.369 1,545,948 -2,080 0.29% 203,089,676
2017-03-20 2017-03-16 132.800 1,548,028 -297 0.29% 205,577,639
2017-03-17 2017-03-15 133.810 1,548,325 +3,720 0.29% 207,180,708
2017-03-16 2017-03-14 134.988 1,544,605 -4,753 0.29% 208,502,786
2017-03-14 2017-03-10 132.547 1,549,358 -297 0.29% 205,363,095
2017-03-13 2017-03-09 131.790 1,549,655 +6,238 0.29% 204,228,733
2017-03-08 2017-03-06 135.156 1,543,417 +297 0.29% 208,602,200
2017-03-06 2017-03-02 135.829 1,543,120 -1,782 0.29% 209,600,973
2017-03-03 2017-03-01 134.988 1,544,902 +891 0.29% 208,542,878
2017-03-02 2017-02-28 134.315 1,544,011 +594 0.29% 207,383,089
2017-03-01 2017-02-27 136.923 1,543,417 -1,783 0.29% 211,329,875
2017-02-27 2017-02-23 136.166 1,545,200 -3,861 0.29% 210,403,655
2017-02-22 2017-02-20 135.072 1,549,061 +2,673 0.29% 209,234,656
2017-02-20 2017-02-16 134.904 1,546,388 +6,833 0.29% 208,613,330
2017-02-17 2017-02-15 135.324 1,539,555 -297 0.29% 208,339,355
2017-02-16 2017-02-14 135.240 1,539,852 -594 0.29% 208,249,957
2017-02-15 2017-02-13 134.315 1,540,446 +55,848 0.29% 206,904,258
2017-02-07 2017-02-03 131.453 1,484,598 -2,971 0.28% 195,155,126
2017-02-02 2017-01-27 133.220 1,487,569 -2,080 0.28% 198,174,649
2017-01-26 2017-01-24 130.696 1,489,649 +6,833 0.28% 194,690,817
2017-01-25 2017-01-23 129.686 1,482,816 +13,368 0.28% 192,300,301
2017-01-23 2017-01-19 131.958 1,469,448 +594 0.27% 193,905,596
2017-01-20 2017-01-18 132.211 1,468,854 -594 0.27% 194,198,056
2017-01-18 2017-01-16 131.537 1,469,448 -3,565 0.27% 193,287,275
2017-01-16 2017-01-12 131.706 1,473,013 -594 0.27% 194,004,134
2017-01-12 2017-01-10 130.443 1,473,607 -891 0.27% 192,222,153
2017-01-11 2017-01-09 129.938 1,474,498 +1,188 0.27% 191,593,842
2017-01-10 2017-01-06 129.265 1,473,310 +594 0.27% 190,447,561
2017-01-09 2017-01-05 129.433 1,472,716 -1,782 0.27% 190,618,656
2017-01-06 2017-01-04 128.003 1,474,498 -2,971 0.27% 188,739,789
2017-01-05 2017-01-03 127.666 1,477,469 -594 0.27% 188,622,728
2017-01-04 2016-12-30 124.636 1,478,063 -1,188 0.27% 184,220,547
2017-01-03 2016-12-29 123.037 1,479,251 +3,267 0.28% 182,003,319
2016-12-30 2016-12-28 122.196 1,475,984 +1,189 0.27% 180,359,212
2016-12-29 2016-12-23 123.037 1,474,795 +4,456 0.27% 181,455,064
2016-12-23 2016-12-21 123.122 1,470,339 -297 0.27% 181,030,548
2016-12-21 2016-12-19 123.627 1,470,636 +2,376 0.27% 181,809,701
2016-12-20 2016-12-16 124.047 1,468,260 +891 0.27% 182,133,785
2016-12-19 2016-12-15 125.226 1,467,369 +13,665 0.27% 183,752,110
2016-12-16 2016-12-14 126.825 1,453,704 +9,506 0.27% 184,365,349
2016-12-15 2016-12-13 126.656 1,444,198 +1,486 0.27% 182,916,677
2016-12-14 2016-12-12 127.919 1,442,712 +4,753 0.27% 184,549,679
2016-12-12 2016-12-08 130.191 1,437,959 +891 0.27% 187,209,067
2016-12-08 2016-12-06 128.508 1,437,068 +594 0.27% 184,674,282
2016-12-07 2016-12-05 128.760 1,436,474 +297 0.27% 184,960,616
2016-12-06 2016-12-02 128.760 1,436,177 +2,079 0.27% 184,922,374
2016-12-05 2016-12-01 129.602 1,434,098 +5,942 0.27% 185,861,575
2016-12-02 2016-11-30 130.023 1,428,156 +594 0.27% 185,692,428
2016-12-01 2016-11-29 129.770 1,427,562 +6,535 0.27% 185,254,777
2016-11-30 2016-11-28 129.854 1,421,027 -297 0.26% 184,526,319
2016-11-29 2016-11-25 129.518 1,421,324 -297 0.26% 184,086,429
2016-11-28 2016-11-24 129.518 1,421,621 +297 0.26% 184,124,895
2016-11-18 2016-11-16 129.433 1,421,324 +891 0.26% 183,966,814
2016-11-16 2016-11-14 130.443 1,420,433 -594 0.26% 185,285,961
2016-11-15 2016-11-11 132.126 1,421,027 +21,092 0.26% 187,755,231
2016-11-11 2016-11-09 134.062 1,399,935 +18,121 0.26% 187,678,148
2016-11-10 2016-11-08 136.082 1,381,814 +594 0.26% 188,039,753
2016-11-07 2016-11-03 135.577 1,381,220 +594 0.26% 187,261,484
2016-11-03 2016-11-01 137.765 1,380,626 +1,188 0.26% 190,201,873
2016-11-02 2016-10-31 135.745 1,379,438 +594 0.26% 187,252,065
2016-11-01 2016-10-28 135.493 1,378,844 +1,783 0.26% 186,823,314
2016-10-31 2016-10-27 135.324 1,377,061 +3,267 0.26% 186,349,952
2016-10-28 2016-10-26 138.607 1,373,794 +13,665 0.26% 190,416,807
2016-10-26 2016-10-24 139.701 1,360,129 +594 0.25% 190,010,785
2016-10-19 2016-10-17 138.522 1,359,535 +1,486 0.25% 188,326,002
2016-10-18 2016-10-14 139.869 1,358,049 +594 0.25% 189,948,786
2016-10-17 2016-10-13 138.017 1,357,455 +1,188 0.25% 187,352,440
2016-10-14 2016-10-12 139.196 1,356,267 +2,080 0.25% 188,786,425
2016-10-13 2016-10-11 139.785 1,354,187 +1,782 0.25% 189,294,648
2016-10-12 2016-10-07 141.720 1,352,405 +2,674 0.25% 191,663,281
2016-10-11 2016-10-06 143.235 1,349,731 -11,289 0.25% 193,328,927
2016-10-07 2016-10-05 142.730 1,361,020 -5,941 0.25% 194,258,673
2016-10-04 2016-09-30 140.626 1,366,961 +15,447 0.25% 192,230,651
2016-10-03 2016-09-29 142.225 1,351,514 +7,130 0.25% 192,219,444
2016-09-29 2016-09-27 141.889 1,344,384 +67,433 0.25% 190,752,821
2016-09-28 2016-09-26 141.384 1,276,951 +2,377 0.24% 180,540,058
2016-09-26 2016-09-22 143.403 1,274,574 +594 0.24% 182,778,331
2016-09-23 2016-09-21 142.814 1,273,980 +594 0.24% 181,942,650
2016-09-20 2016-09-15 142.730 1,273,386 +4,159 0.24% 181,750,654
2016-09-15 2016-09-13 143.403 1,269,227 +1,188 0.24% 182,011,553
2016-09-13 2016-09-09 146.938 1,268,039 -594 0.24% 186,323,191
2016-09-12 2016-09-08 147.780 1,268,633 -297 0.24% 187,478,115
2016-09-09 2016-09-07 145.423 1,268,930 +297 0.24% 184,531,905
2016-09-08 2016-09-06 147.715 1,268,633 +3,565 0.24% 187,396,252
2016-09-07 2016-09-05 148.311 1,265,068 +16,051 0.24% 187,623,589
2016-09-06 2016-09-02 146.949 1,249,017 +6,166 0.23% 183,541,619
2016-08-26 2016-08-24 146.268 1,242,851 +1,469 0.23% 181,789,018
2016-08-24 2016-08-22 145.331 1,241,382 +1,761 0.23% 180,411,569
2016-08-23 2016-08-19 146.097 1,239,621 -4,698 0.23% 181,105,494
2016-08-22 2016-08-18 152.227 1,244,319 -8,809 0.23% 189,419,491
2016-08-19 2016-08-17 155.292 1,253,128 -1,468 0.24% 194,601,277
2016-08-17 2016-08-15 157.421 1,254,596 +7,634 0.24% 197,499,603
2016-08-16 2016-08-12 158.528 1,246,962 -293 0.23% 197,677,989
2016-08-09 2016-08-05 154.782 1,247,255 -1,175 0.23% 193,052,109
2016-08-08 2016-08-04 153.505 1,248,430 -587 0.23% 191,639,637
2016-08-04 2016-08-01 156.910 1,249,017 +4,405 0.23% 195,983,316
2016-08-01 2016-07-28 159.124 1,244,612 +293 0.23% 198,047,198
2016-07-28 2016-07-26 158.698 1,244,319 -12,039 0.23% 197,470,879
2016-07-27 2016-07-25 156.399 1,256,358 +5,873 0.24% 196,493,407
2016-07-26 2016-07-22 156.910 1,250,485 +293 0.24% 196,213,660
2016-07-25 2016-07-21 159.039 1,250,192 -587 0.24% 198,828,669
2016-07-22 2016-07-20 156.655 1,250,779 +1,762 0.24% 195,940,324
2016-07-20 2016-07-18 156.569 1,249,017 +2,349 0.23% 195,557,959
2016-07-19 2016-07-15 155.122 1,246,668 +1,762 0.23% 193,385,809
2016-07-18 2016-07-14 153.845 1,244,906 +3,524 0.23% 191,522,645
2016-07-15 2016-07-13 152.142 1,241,382 +3,523 0.23% 188,866,710
2016-07-14 2016-07-12 152.057 1,237,859 -587 0.23% 188,225,323
2016-07-13 2016-07-11 150.014 1,238,446 +2,349 0.23% 185,784,037
2016-07-12 2016-07-08 147.545 1,236,097 +1,762 0.23% 182,379,715
2016-07-11 2016-07-07 148.566 1,234,335 -1,762 0.23% 183,380,813
2016-07-08 2016-07-06 148.311 1,236,097 +2,936 0.23% 183,326,869
2016-07-07 2016-07-05 150.269 1,233,161 -2,055 0.23% 185,306,182
2016-07-06 2016-07-04 152.823 1,235,216 -2,643 0.23% 188,769,914
2016-07-05 2016-06-30 149.162 1,237,859 -2,936 0.23% 184,642,086
2016-07-04 2016-06-29 146.693 1,240,795 +293 0.23% 182,016,488
2016-06-30 2016-06-28 144.310 1,240,502 +2,937 0.23% 179,016,305
2016-06-27 2016-06-23 148.141 1,237,565 -5,579 0.23% 183,333,861
2016-06-21 2016-06-17 142.692 1,243,144 +587 0.23% 177,386,625
2016-06-15 2016-06-13 144.735 1,242,557 +587 0.23% 179,841,808
2016-06-13 2016-06-08 150.184 1,241,970 -3,230 0.23% 186,524,165
2016-06-10 2016-06-07 148.992 1,245,200 -293 0.23% 185,525,059
2016-06-08 2016-06-06 148.056 1,245,493 -21,436 0.23% 184,402,282
2016-05-27 2016-05-25 140.223 1,266,929 -587 0.24% 177,652,488
2016-05-18 2016-05-16 138.946 1,267,516 -1,762 0.24% 176,116,085
2016-05-11 2016-05-09 140.649 1,269,278 +587 0.24% 178,522,193
2016-04-26 2016-04-22 144.054 1,268,691 +1,468 0.24% 182,760,205
2016-04-19 2016-04-15 143.458 1,267,223 -1,174 0.24% 181,793,508
2016-04-18 2016-04-14 142.522 1,268,397 +20,554 0.24% 180,774,046
2016-04-15 2016-04-13 141.159 1,247,843 +294 0.23% 176,144,826
2016-04-14 2016-04-12 148.694 1,247,549 -2,349 0.23% 185,502,505
2016-04-13 2016-04-11 146.933 1,249,898 +41,145 0.24% 183,651,054
2016-04-12 2016-04-08 145.348 1,208,753 -284 0.24% 175,690,045
2016-04-08 2016-04-06 143.499 1,209,037 +1,988 0.24% 173,496,098
2016-04-07 2016-04-05 144.028 1,207,049 +2,556 0.23% 173,848,407
2016-04-06 2016-04-01 145.348 1,204,493 -284 0.23% 175,070,862
2016-04-05 2016-03-31 147.021 1,204,777 -852 0.23% 177,127,362
2016-03-17 2016-03-15 141.210 1,205,629 -568 0.23% 170,247,430
2016-03-16 2016-03-14 141.651 1,206,197 +284 0.23% 170,858,584
2016-03-15 2016-03-11 141.387 1,205,913 -1,609 0.23% 170,499,863
2016-03-09 2016-03-07 139.714 1,207,522 -977 0.23% 168,707,541
2016-03-08 2016-03-04 139.890 1,208,499 -852 0.24% 169,056,825
2016-03-04 2016-03-02 137.953 1,209,351 -284 0.24% 166,833,738
2016-03-03 2016-03-01 134.872 1,209,635 +284 0.24% 163,145,698
2016-02-26 2016-02-24 134.256 1,209,351 -568 0.24% 162,362,125
2016-02-23 2016-02-19 132.055 1,209,919 -284 0.24% 159,775,458
2016-02-19 2016-02-17 127.741 1,210,203 +852 0.24% 154,592,405
2016-02-16 2016-02-12 126.244 1,209,351 +284 0.24% 152,673,631
2016-02-15 2016-02-11 127.477 1,209,067 +568 0.24% 154,127,965
2016-02-11 2016-02-04 131.967 1,208,499 -284 0.24% 159,481,549
2016-01-27 2016-01-25 128.181 1,208,783 +1,136 0.24% 154,943,098
2016-01-25 2016-01-21 123.867 1,207,647 +284 0.23% 149,587,953
2016-01-22 2016-01-20 128.709 1,207,363 +1,136 0.23% 155,398,832
2016-01-21 2016-01-19 130.646 1,206,227 +568 0.23% 157,588,841
2016-01-20 2016-01-18 131.703 1,205,659 -284 0.23% 158,788,338
2016-01-18 2016-01-14 135.136 1,205,943 +3,976 0.23% 162,966,252
2016-01-15 2016-01-13 136.721 1,201,967 +283 0.23% 164,333,655
2016-01-14 2016-01-12 136.897 1,201,684 +1,420 0.23% 164,506,548
2016-01-13 2016-01-11 139.978 1,200,264 +1,420 0.23% 168,010,499
2016-01-12 2016-01-08 143.764 1,198,844 +568 0.23% 172,350,035
2016-01-08 2016-01-06 147.549 1,198,276 +568 0.23% 176,804,531
2015-12-30 2015-12-28 151.511 1,197,708 +568 0.23% 181,465,612
2015-12-29 2015-12-24 153.007 1,197,140 -1,136 0.23% 183,171,217
2015-12-28 2015-12-22 149.310 1,198,276 +1,136 0.23% 178,914,371
2015-12-23 2015-12-21 149.310 1,197,140 -284 0.23% 178,744,755
2015-12-21 2015-12-17 148.694 1,197,424 +568 0.23% 178,049,240
2015-12-18 2015-12-16 147.901 1,196,856 +852 0.23% 177,016,479
2015-12-17 2015-12-15 146.405 1,196,004 +568 0.23% 175,100,504
2015-12-16 2015-12-14 147.901 1,195,436 +568 0.23% 176,806,460
2015-12-14 2015-12-10 149.838 1,194,868 +284 0.23% 179,036,674
2015-12-10 2015-12-08 149.134 1,194,584 +284 0.23% 178,152,785
2015-12-09 2015-12-07 151.159 1,194,300 +1,136 0.23% 180,528,695
2015-12-08 2015-12-04 150.983 1,193,164 +284 0.23% 180,146,895
2015-12-07 2015-12-03 151.335 1,192,880 +284 0.23% 180,524,084
2015-12-02 2015-11-30 148.958 1,192,596 +568 0.23% 177,646,323
2015-11-25 2015-11-23 155.825 1,192,028 -1,136 0.23% 185,747,184
2015-11-24 2015-11-20 155.560 1,193,164 +284 0.23% 185,609,075
2015-11-23 2015-11-19 153.712 1,192,880 -568 0.23% 183,359,541
2015-11-18 2015-11-16 149.750 1,193,448 +1,545 0.23% 178,718,837
2015-11-17 2015-11-13 151.951 1,191,903 +1,703 0.23% 181,110,746
2015-11-16 2015-11-12 154.328 1,190,200 +1,136 0.23% 183,681,060
2015-11-12 2015-11-10 152.215 1,189,064 +1,704 0.23% 180,993,401
2015-11-10 2015-11-06 155.560 1,187,360 +4,544 0.23% 184,706,203
2015-11-06 2015-11-04 157.937 1,182,816 -2,840 0.23% 186,810,871
2015-11-05 2015-11-03 157.145 1,185,656 -568 0.23% 186,319,985
2015-11-04 2015-11-02 156.001 1,186,224 +852 0.23% 185,051,641
2015-11-02 2015-10-29 158.113 1,185,372 +1,704 0.23% 187,423,271
2015-10-26 2015-10-22 158.730 1,183,668 -3,692 0.23% 187,883,287
2015-10-22 2015-10-19 156.441 1,187,360 +4,260 0.23% 185,751,512
2015-10-19 2015-10-15 160.931 1,183,100 -284 0.23% 190,397,027
2015-10-13 2015-10-09 157.761 1,183,384 +284 0.23% 186,692,218
2015-10-09 2015-10-07 157.849 1,183,100 -852 0.23% 186,751,569
2015-10-08 2015-10-06 156.001 1,183,952 +5,196 0.23% 184,697,207
2015-10-07 2015-10-05 156.441 1,178,756 +284 0.23% 184,405,496
2015-10-02 2015-09-29 148.517 1,178,472 +284 0.23% 175,023,703
2015-09-30 2015-09-25 150.454 1,178,188 +284 0.23% 177,263,440
2015-09-29 2015-09-24 148.782 1,177,904 +284 0.23% 175,250,440
2015-09-23 2015-09-21 155.208 1,177,620 -568 0.23% 182,776,350
2015-09-22 2015-09-18 154.856 1,178,188 -568 0.23% 182,449,615
2015-09-16 2015-09-14 151.423 1,178,756 +1,136 0.23% 178,490,407
2015-09-11 2015-09-09 153.271 1,177,620 +284 0.23% 180,495,534
2015-09-09 2015-09-07 148.786 1,177,336 +15,360 0.23% 175,170,948
2015-09-07 2015-09-02 149.143 1,161,976 +280 0.23% 173,300,191
2015-08-31 2015-08-27 150.035 1,161,696 -841 0.23% 174,294,665
2015-08-28 2015-08-26 144.772 1,162,537 +1,402 0.23% 168,302,634
2015-08-27 2015-08-25 146.556 1,161,135 +2,522 0.23% 170,171,132
2015-08-26 2015-08-24 147.269 1,158,613 +5,605 0.23% 170,628,306
2015-08-25 2015-08-21 158.955 1,153,008 +2,243 0.23% 183,276,013
2015-08-24 2015-08-20 160.917 1,150,765 +840 0.23% 185,177,743
2015-08-21 2015-08-19 162.166 1,149,925 +1,402 0.23% 186,478,602
2015-08-19 2015-08-17 166.269 1,148,523 +1,121 0.23% 190,963,873
2015-08-18 2015-08-14 166.715 1,147,402 +280 0.23% 191,289,227
2015-08-17 2015-08-13 168.053 1,147,122 +561 0.23% 192,777,399
2015-08-13 2015-08-11 169.837 1,146,561 +560 0.23% 194,728,590
2015-08-12 2015-08-10 170.283 1,146,001 +1,682 0.23% 195,144,598
2015-08-10 2015-08-06 170.640 1,144,319 +841 0.23% 195,266,476
2015-08-07 2015-08-05 172.424 1,143,478 +1,121 0.23% 197,162,936
2015-08-06 2015-08-04 172.692 1,142,357 +1,401 0.23% 197,275,344
2015-08-05 2015-08-03 174.297 1,140,956 +3,363 0.22% 198,865,325
2015-07-28 2015-07-24 178.936 1,137,593 -4,204 0.22% 203,555,785
2015-07-27 2015-07-23 178.579 1,141,797 +280 0.22% 203,900,636
2015-07-23 2015-07-21 179.649 1,141,517 -840 0.22% 205,072,516
2015-07-22 2015-07-20 179.114 1,142,357 -1,682 0.23% 204,612,030
2015-07-20 2015-07-16 177.152 1,144,039 -560 0.23% 202,668,234
2015-07-16 2015-07-14 178.044 1,144,599 -1,402 0.23% 203,788,423
2015-07-15 2015-07-13 175.903 1,146,001 -1,121 0.23% 201,584,677
2015-07-14 2015-07-10 174.119 1,147,122 -1,121 0.23% 199,735,394
2015-07-13 2015-07-09 170.461 1,148,243 -560 0.23% 195,731,220
2015-07-10 2015-07-08 165.912 1,148,803 +1,961 0.23% 190,600,535
2015-07-09 2015-07-07 174.030 1,146,842 -560 0.23% 199,584,343
2015-07-08 2015-07-06 172.959 1,147,402 +4,484 0.23% 198,453,618
2015-07-06 2015-07-02 178.579 1,142,918 -1,401 0.23% 204,100,822
2015-07-02 2015-06-29 173.405 1,144,319 +5,605 0.23% 198,430,752
2015-06-30 2015-06-26 174.565 1,138,714 +5,886 0.22% 198,779,272
2015-06-26 2015-06-24 176.706 1,132,828 +280 0.22% 200,176,946
2015-06-22 2015-06-18 176.527 1,132,548 +561 0.22% 199,925,422
2015-06-17 2015-06-15 176.527 1,131,987 -1,682 0.22% 199,826,390
2015-06-15 2015-06-11 177.598 1,133,669 +841 0.22% 201,336,790
2015-06-12 2015-06-10 176.527 1,132,828 +688 0.22% 199,974,849
2015-06-11 2015-06-09 179.114 1,132,140 -280 0.22% 202,782,023
2015-06-10 2015-06-08 177.419 1,132,420 +280 0.22% 200,912,947
2015-06-09 2015-06-05 180.363 1,132,140 +1,401 0.22% 204,195,842
2015-06-08 2015-06-04 182.682 1,130,739 +561 0.22% 206,565,569
2015-06-05 2015-06-03 184.109 1,130,178 +561 0.22% 208,076,077
2015-06-02 2015-05-29 186.072 1,129,617 -2,243 0.22% 210,189,556
2015-06-01 2015-05-28 186.250 1,131,860 +879 0.22% 210,808,839
2015-05-29 2015-05-27 187.856 1,130,981 +4,204 0.22% 212,461,031
2015-05-28 2015-05-26 190.175 1,126,777 -280 0.22% 214,284,512
2015-05-26 2015-05-21 188.212 1,127,057 -2,949 0.22% 212,126,021
2015-05-22 2015-05-20 186.428 1,130,006 -841 0.22% 210,665,125
2015-05-19 2015-05-15 188.391 1,130,847 -1,121 0.22% 213,041,089
2015-05-18 2015-05-14 185.180 1,131,968 +2,803 0.22% 209,617,293
2015-05-15 2015-05-13 184.109 1,129,165 +1,121 0.22% 207,889,574
2015-05-07 2015-05-05 185.358 1,128,044 +280 0.22% 209,091,892
2015-05-05 2015-04-30 187.142 1,127,764 +561 0.22% 211,051,926
2015-05-04 2015-04-29 186.964 1,127,203 +841 0.22% 210,745,846
2015-04-29 2015-04-27 186.785 1,126,362 +560 0.22% 210,387,666
2015-04-28 2015-04-24 184.644 1,125,802 +280 0.22% 207,872,946
2015-04-17 2015-04-15 186.428 1,125,522 +561 0.22% 209,829,180
2015-04-16 2015-04-14 199.227 1,124,961 +4,484 0.22% 224,122,262
2015-04-15 2015-04-13 198.677 1,120,477 +24,011 0.22% 222,613,408
2015-04-14 2015-04-10 199.044 1,096,466 -547 0.22% 218,244,520
2015-04-13 2015-04-09 197.396 1,097,013 +547 0.22% 216,545,503
2015-04-09 2015-04-02 193.550 1,096,466 -1,366 0.22% 212,221,212
2015-04-08 2015-04-01 194.466 1,097,832 -1,092 0.22% 213,490,737
2015-04-02 2015-03-31 193.550 1,098,924 +273 0.22% 212,696,959
2015-03-25 2015-03-23 184.578 1,098,651 +1,365 0.22% 202,786,445
2015-03-18 2015-03-16 186.592 1,097,286 +1,093 0.22% 204,744,695
2015-03-13 2015-03-11 188.789 1,096,193 +1,092 0.22% 206,949,473
2015-03-11 2015-03-09 189.339 1,095,101 +546 0.22% 207,344,896
2015-03-10 2015-03-06 189.888 1,094,555 +1,092 0.22% 207,842,798
2015-03-02 2015-02-26 194.649 1,093,463 -546 0.22% 212,841,343
2015-02-27 2015-02-25 193.733 1,094,009 -273 0.22% 211,945,987
2015-02-26 2015-02-24 194.100 1,094,282 -1,092 0.22% 212,399,630
2015-02-25 2015-02-23 194.283 1,095,374 -273 0.22% 212,812,164
2015-02-23 2015-02-16 192.635 1,095,647 -546 0.22% 211,059,560
2015-02-10 2015-02-06 193.367 1,096,193 -546 0.22% 211,967,646
2015-02-04 2015-02-02 191.353 1,096,739 -28,398 0.22% 209,864,129
2015-02-02 2015-01-29 191.170 1,125,137 -546 0.23% 215,092,140
2015-01-30 2015-01-28 190.620 1,125,683 -273 0.23% 214,578,138
2015-01-29 2015-01-27 189.339 1,125,956 -547 0.23% 213,186,939
2015-01-28 2015-01-26 189.155 1,126,503 -819 0.23% 213,084,230
2015-01-27 2015-01-23 189.522 1,127,322 -546 0.23% 213,652,002
2015-01-26 2015-01-22 186.226 1,127,868 -1,638 0.23% 210,037,994
2015-01-23 2015-01-21 186.592 1,129,506 +273 0.23% 210,756,686
2015-01-21 2015-01-19 189.155 1,129,233 -5,270 0.23% 213,600,624
2015-01-20 2015-01-16 188.057 1,134,503 +2,730 0.23% 213,351,022
2015-01-16 2015-01-14 187.141 1,131,773 -1,638 0.23% 211,801,416
2015-01-15 2015-01-13 186.592 1,133,411 -1,092 0.23% 211,485,327
2015-01-14 2015-01-12 185.493 1,134,503 -2,185 0.23% 210,442,634
2015-01-12 2015-01-08 182.655 1,136,688 -2,184 0.23% 207,621,734
2015-01-08 2015-01-06 180.549 1,138,872 +2,731 0.23% 205,622,420
2015-01-07 2015-01-05 182.930 1,136,141 +12,560 0.23% 207,833,885
2015-01-05 2014-12-31 184.944 1,123,581 +2,185 0.23% 207,799,451
2015-01-02 2014-12-29 184.395 1,121,396 +3,003 0.23% 206,779,322
2014-12-30 2014-12-24 183.113 1,118,393 +546 0.23% 204,792,041
2014-12-29 2014-12-22 183.021 1,117,847 +12,834 0.23% 204,589,716
2014-12-22 2014-12-18 181.282 1,105,013 +819 0.22% 200,318,573
2014-12-18 2014-12-16 180.824 1,104,194 +1,092 0.22% 199,664,623
2014-12-17 2014-12-15 183.113 1,103,102 +2,185 0.22% 201,992,064
2014-12-16 2014-12-12 186.043 1,100,917 +546 0.22% 204,817,434
2014-12-15 2014-12-11 186.592 1,100,371 +546 0.22% 205,320,331
2014-12-12 2014-12-10 188.423 1,099,825 -3,620 0.22% 207,232,371
2014-12-09 2014-12-05 191.170 1,103,445 +9,557 0.22% 210,945,286
2014-12-08 2014-12-04 191.353 1,093,888 -2,184 0.22% 209,318,582
2014-12-05 2014-12-03 190.620 1,096,072 +273 0.22% 208,933,677
2014-12-04 2014-12-02 193.367 1,095,799 -546 0.22% 211,891,460
2014-11-25 2014-11-21 188.423 1,096,345 +11,741 0.22% 206,576,659
2014-11-20 2014-11-18 192.268 1,084,604 -2,184 0.22% 208,535,086
2014-11-19 2014-11-17 191.902 1,086,788 -21,845 0.22% 208,556,991
2014-11-17 2014-11-13 190.804 1,108,633 -5,734 0.22% 211,531,065
2014-11-13 2014-11-11 188.606 1,114,367 +273 0.23% 210,176,474
2014-11-11 2014-11-07 186.409 1,114,094 +12,015 0.23% 207,676,927
2014-11-06 2014-11-04 188.423 1,102,079 -546 0.22% 207,657,077
2014-11-05 2014-11-03 187.324 1,102,625 -547 0.22% 206,548,528
2014-10-31 2014-10-29 186.958 1,103,172 -15,564 0.22% 206,246,984
2014-10-28 2014-10-24 186.958 1,118,736 +12,288 0.23% 209,156,801
2014-10-20 2014-10-16 182.197 1,106,448 +546 0.22% 201,591,735
2014-10-15 2014-10-13 184.028 1,105,902 -1,092 0.22% 203,517,304
2014-10-14 2014-10-10 182.655 1,106,994 +12,833 0.22% 202,197,977
2014-10-10 2014-10-08 182.655 1,094,161 -273 0.22% 199,853,966
2014-10-08 2014-10-06 182.930 1,094,434 -7,645 0.22% 200,204,438
2014-10-07 2014-10-03 182.289 1,102,079 -3,550 0.22% 200,896,618
2014-10-06 2014-09-30 183.113 1,105,629 -273 0.22% 202,454,790
2014-10-03 2014-09-29 184.395 1,105,902 -7,373 0.22% 203,922,313
2014-09-30 2014-09-26 190.254 1,113,275 +9,830 0.23% 211,805,210
2014-09-29 2014-09-25 188.423 1,103,445 +273 0.22% 207,914,463
2014-09-18 2014-09-16 189.888 1,103,172 +5,462 0.22% 209,479,062
2014-09-12 2014-09-10 190.071 1,097,710 +11,468 0.22% 208,642,899
2014-09-11 2014-09-08 195.769 1,086,242 +1,365 0.22% 212,652,200
2014-09-10 2014-09-05 197.434 1,084,877 +11,550 0.22% 214,191,653
2014-09-08 2014-09-04 198.174 1,073,327 -541 0.22% 212,705,709
2014-09-03 2014-09-01 194.103 1,073,868 +1,351 0.22% 208,441,414
2014-09-02 2014-08-29 192.993 1,072,517 +11,620 0.22% 206,988,451
2014-08-25 2014-08-21 193.548 1,060,897 -1,892 0.22% 205,334,784
2014-08-22 2014-08-20 192.253 1,062,789 +8,107 0.22% 204,324,394
2014-08-21 2014-08-19 188.737 1,054,682 -541 0.22% 199,057,858
2014-08-20 2014-08-18 185.962 1,055,223 -7,566 0.22% 196,231,142
2014-08-18 2014-08-14 184.852 1,062,789 -3,513 0.22% 196,458,200
2014-08-15 2014-08-13 184.944 1,066,302 -270 0.22% 197,206,236
2014-08-14 2014-08-12 183.926 1,066,572 +541 0.22% 196,170,719
2014-08-08 2014-08-06 182.724 1,066,031 -541 0.22% 194,789,059
2014-08-07 2014-08-05 182.631 1,066,572 +541 0.22% 194,789,235
2014-08-06 2014-08-04 183.371 1,066,031 +5,674 0.22% 195,479,450
2014-08-05 2014-08-01 184.852 1,060,357 -15,672 0.22% 196,008,641
2014-08-01 2014-07-30 185.777 1,076,029 -5,708 0.22% 199,901,158
2014-07-31 2014-07-29 182.169 1,081,737 +4,323 0.22% 197,058,433
2014-07-29 2014-07-25 179.948 1,077,414 -3,513 0.22% 193,878,587
2014-07-28 2014-07-24 180.411 1,080,927 -1,621 0.22% 195,010,772
2014-07-17 2014-07-15 179.300 1,082,548 -5,404 0.22% 194,101,352
2014-07-16 2014-07-14 179.671 1,087,952 +5,404 0.22% 195,472,913
2014-07-11 2014-07-09 179.023 1,082,548 -540 0.22% 193,800,885
2014-07-09 2014-07-07 180.966 1,083,088 -5,405 0.22% 196,001,872
2014-07-08 2014-07-04 180.318 1,088,493 +5,405 0.22% 196,275,054
2014-07-04 2014-07-02 181.151 1,083,088 -541 0.22% 196,202,283
2014-07-02 2014-06-27 177.728 1,083,629 -540 0.22% 192,590,832
2014-06-27 2014-06-25 174.027 1,084,169 +1,351 0.22% 188,674,586
2014-06-25 2014-06-23 173.842 1,082,818 -541 0.22% 188,239,115
2014-06-24 2014-06-20 173.749 1,083,359 -1,081 0.22% 188,232,933
2014-06-20 2014-06-18 174.767 1,084,440 -10,808 0.22% 189,524,392
2014-06-18 2014-06-16 175.970 1,095,248 -5,675 0.22% 192,730,570
2014-06-17 2014-06-13 175.785 1,100,923 +4,594 0.22% 193,525,488
2014-06-13 2014-06-11 174.027 1,096,329 -541 0.22% 190,790,753
2014-06-10 2014-06-06 170.974 1,096,870 -5,674 0.22% 187,536,044
2014-06-09 2014-06-05 174.767 1,102,544 +5,674 0.23% 192,688,375
2014-06-05 2014-06-03 174.027 1,096,870 -1,080 0.22% 190,884,902
2014-06-03 2014-05-29 171.621 1,097,950 -9,188 0.22% 188,431,759
2014-05-30 2014-05-28 170.974 1,107,138 -19,185 0.23% 189,291,603
2014-05-29 2014-05-27 171.529 1,126,323 -2,162 0.23% 193,196,969
2014-05-28 2014-05-26 169.401 1,128,485 -270 0.23% 191,166,487
2014-05-23 2014-05-21 169.031 1,128,755 -270 0.23% 190,794,504
2014-05-21 2014-05-19 168.013 1,129,025 +684 0.23% 189,691,132
2014-05-19 2014-05-15 169.586 1,128,341 -4,864 0.23% 191,350,878
2014-05-16 2014-05-14 168.661 1,133,205 +4,864 0.23% 191,127,323
2014-05-14 2014-05-12 167.828 1,128,341 -405 0.23% 189,367,426
2014-05-09 2014-05-07 166.718 1,128,746 -4,864 0.23% 188,182,241
2014-05-08 2014-05-05 166.533 1,133,610 +4,864 0.23% 188,783,398
2014-05-07 2014-05-02 168.291 1,128,746 -2,432 0.23% 189,957,545
2014-05-02 2014-04-29 170.326 1,131,178 +1,621 0.23% 192,669,231
2014-04-30 2014-04-28 167.458 1,129,557 -541 0.23% 189,153,487
2014-04-29 2014-04-25 164.220 1,130,098 +2,432 0.23% 185,584,666
2014-04-28 2014-04-24 167.551 1,127,666 -1,080 0.23% 188,941,153
2014-04-25 2014-04-23 166.070 1,128,746 +2,161 0.23% 187,451,233
2014-04-17 2014-04-15 169.864 1,126,585 -6,755 0.23% 191,365,774
2014-04-16 2014-04-14 171.529 1,133,340 +5,674 0.23% 194,400,587
2014-04-14 2014-04-10 167.828 1,127,666 -270 0.23% 189,254,142
2014-04-11 2014-04-09 166.810 1,127,936 -540 0.23% 188,151,554
2014-04-09 2014-04-07 175.763 1,128,476 +24,371 0.23% 198,344,748
2014-04-08 2014-04-04 177.569 1,104,105 +2,630 0.23% 196,055,358
2014-04-07 2014-04-03 176.429 1,101,475 +2,893 0.23% 194,331,894
2014-04-04 2014-04-02 175.003 1,098,582 -263 0.23% 192,255,040
2014-03-31 2014-03-27 170.725 1,098,845 -4,997 0.23% 187,600,605
2014-03-27 2014-03-25 168.634 1,103,842 -2,630 0.23% 186,145,266
2014-03-25 2014-03-21 167.398 1,106,472 -7,890 0.23% 185,221,438
2014-03-21 2014-03-19 164.166 1,114,362 -263 0.23% 182,940,600
2014-03-18 2014-03-14 164.927 1,114,625 +3,682 0.23% 183,831,413
2014-03-14 2014-03-12 164.356 1,110,943 +526 0.23% 182,590,525
2014-03-13 2014-03-11 165.402 1,110,417 -8,679 0.23% 183,665,175
2014-03-12 2014-03-10 162.265 1,119,096 +2,630 0.23% 181,590,168
2014-03-11 2014-03-07 166.733 1,116,466 -2,367 0.23% 186,151,508
2014-03-10 2014-03-06 167.113 1,118,833 -15,780 0.23% 186,971,583
2014-03-07 2014-03-05 165.782 1,134,613 +3,156 0.24% 188,098,660
2014-03-05 2014-03-03 165.782 1,131,457 +35,799 0.24% 187,575,452
2014-03-04 2014-02-28 165.687 1,095,658 -526 0.23% 181,536,462
2014-03-03 2014-02-27 165.022 1,096,184 -7,890 0.23% 180,894,202
2014-02-25 2014-02-21 161.505 1,104,074 -11,571 0.23% 178,313,009
2014-02-24 2014-02-20 159.223 1,115,645 +1,578 0.23% 177,636,538
2014-02-21 2014-02-19 160.079 1,114,067 +1,578 0.23% 178,338,399
2014-02-19 2014-02-17 163.596 1,112,489 +4,996 0.23% 181,998,606
2014-02-18 2014-02-14 164.451 1,107,493 +7,101 0.23% 182,128,772
2014-02-14 2014-02-12 163.311 1,100,392 -3,156 0.23% 179,705,782
2014-02-12 2014-02-10 157.132 1,103,548 +1,315 0.23% 173,402,577
2014-02-10 2014-02-06 156.371 1,102,233 -6,048 0.23% 172,357,735
2014-02-07 2014-02-05 153.995 1,108,281 +8,678 0.23% 170,669,678
2014-02-06 2014-02-04 155.611 1,099,603 -526 0.23% 171,110,264
2014-02-05 2014-01-30 159.318 1,100,129 +526 0.23% 175,270,608
2014-02-04 2014-01-28 159.033 1,099,603 +3,682 0.23% 174,873,227
2014-01-29 2014-01-27 161.885 1,095,921 +1,052 0.23% 177,412,969
2014-01-27 2014-01-23 165.212 1,094,869 +1,315 0.23% 180,885,352
2014-01-23 2014-01-21 164.737 1,093,554 +263 0.23% 180,148,339
2014-01-22 2014-01-20 164.451 1,093,291 +9,205 0.23% 179,793,233
2014-01-21 2014-01-17 167.778 1,084,086 -10,783 0.23% 181,886,268
2014-01-20 2014-01-16 165.972 1,094,869 +526 0.23% 181,717,965
2014-01-17 2014-01-15 166.638 1,094,343 +1,052 0.23% 182,358,851
2014-01-16 2014-01-14 166.733 1,093,291 +5,260 0.23% 182,287,475
2014-01-15 2014-01-13 167.588 1,088,031 +20,593 0.23% 182,341,301
2014-01-14 2014-01-10 169.680 1,067,438 -7,627 0.22% 181,122,476
2014-01-13 2014-01-09 167.493 1,075,065 +8,416 0.23% 180,066,156
2014-01-10 2014-01-08 167.778 1,066,649 +9,731 0.22% 178,960,715
2014-01-09 2014-01-07 169.204 1,056,918 +526 0.22% 178,835,101
2014-01-08 2014-01-06 169.394 1,056,392 -1,315 0.22% 178,946,937
2014-01-07 2014-01-03 169.490 1,057,707 +8,415 0.22% 179,270,235
2013-12-30 2013-12-24 173.197 1,049,292 +3,945 0.22% 181,734,007
2013-12-23 2013-12-19 170.250 1,045,347 +2,893 0.22% 177,970,299
2013-12-20 2013-12-18 171.771 1,042,454 +1,578 0.22% 179,063,273
2013-12-18 2013-12-16 171.676 1,040,876 -5,260 0.22% 178,693,275
2013-12-17 2013-12-13 174.242 1,046,136 +5,523 0.22% 182,281,284
2013-12-13 2013-12-11 174.528 1,040,613 -5,523 0.22% 181,615,701
2013-12-12 2013-12-10 176.239 1,046,136 -999 0.22% 184,369,613
2013-12-10 2013-12-06 176.144 1,047,135 -5,786 0.22% 184,446,136
2013-12-09 2013-12-05 177.189 1,052,921 +5,786 0.22% 186,566,284
2013-12-03 2013-11-29 178.235 1,047,135 -3,156 0.22% 186,635,999
2013-12-02 2013-11-28 177.189 1,050,291 -11,572 0.22% 186,100,277
2013-11-29 2013-11-27 175.003 1,061,863 -263 0.22% 185,829,109
2013-11-27 2013-11-25 172.436 1,062,126 -1,315 0.22% 183,149,100
2013-11-26 2013-11-22 175.858 1,063,441 -1,052 0.22% 187,015,066
2013-11-21 2013-11-19 174.813 1,064,493 -2,630 0.22% 186,086,988
2013-11-20 2013-11-18 174.623 1,067,123 -17,620 0.22% 186,343,867
2013-11-19 2013-11-15 170.820 1,084,743 -5,786 0.23% 185,296,152
2013-11-18 2013-11-14 169.965 1,090,529 +7,627 0.23% 185,351,541
2013-11-15 2013-11-13 170.155 1,082,902 -3,156 0.23% 184,261,098
2013-11-13 2013-11-11 173.957 1,086,058 -24,196 0.23% 188,927,673
2013-11-11 2013-11-07 173.102 1,110,254 -1,841 0.23% 192,186,890
2013-11-08 2013-11-06 171.771 1,112,095 +5,944 0.23% 191,025,571
2013-11-07 2013-11-05 169.680 1,106,151 +7,627 0.23% 187,691,283
2013-11-06 2013-11-04 171.106 1,098,524 -1,052 0.23% 187,963,499
2013-11-04 2013-10-31 170.250 1,099,576 +5,786 0.23% 187,202,785
2013-10-31 2013-10-29 170.345 1,093,790 +1,052 0.23% 186,321,693
2013-10-30 2013-10-28 169.870 1,092,738 +263 0.23% 185,623,119
2013-10-29 2013-10-25 170.440 1,092,475 +6,574 0.23% 186,201,538
2013-10-28 2013-10-24 171.106 1,085,901 +1,841 0.23% 185,803,635
2013-10-22 2013-10-18 172.341 1,084,060 +263 0.23% 186,828,269
2013-10-17 2013-10-15 173.957 1,083,797 -6,837 0.23% 188,534,356
2013-10-16 2013-10-11 173.482 1,090,634 -2,104 0.23% 189,205,331
2013-10-15 2013-10-10 172.721 1,092,738 +5,259 0.23% 188,739,344
2013-10-11 2013-10-09 174.242 1,087,479 +263 0.23% 189,484,989
2013-10-09 2013-10-07 176.239 1,087,216 -4,733 0.23% 191,609,497
2013-10-08 2013-10-04 175.573 1,091,949 +4,996 0.23% 191,717,041
2013-10-02 2013-09-27 177.569 1,086,953 -2,892 0.23% 193,009,686
2013-09-26 2013-09-24 176.904 1,089,845 -2,630 0.23% 192,798,023
2013-09-24 2013-09-19 176.714 1,092,475 -263 0.23% 193,055,582
2013-09-18 2013-09-16 175.573 1,092,738 -4,359 0.23% 191,855,568
2013-09-17 2013-09-13 175.098 1,097,097 +3,156 0.23% 192,099,449
2013-09-16 2013-09-12 174.623 1,093,941 -8,416 0.23% 191,026,898
2013-09-12 2013-09-10 177.400 1,102,357 +23,670 0.23% 195,558,344
2013-09-11 2013-09-09 176.920 1,078,687 +5,963 0.23% 190,840,974
2013-09-10 2013-09-06 176.824 1,072,724 -2,081 0.23% 189,682,913
2013-09-09 2013-09-05 177.304 1,074,805 +5,984 0.23% 190,567,326
2013-09-06 2013-09-04 176.055 1,068,821 -521 0.23% 188,171,063
2013-09-05 2013-09-03 176.535 1,069,342 +521 0.23% 188,776,605
2013-09-04 2013-09-02 175.959 1,068,821 -11,447 0.23% 188,068,349
2013-09-03 2013-08-30 170.865 1,080,268 +1,041 0.23% 184,580,432
2013-08-30 2013-08-28 169.904 1,079,227 +11,186 0.23% 183,365,427
2013-08-28 2013-08-26 173.556 1,068,041 +1,041 0.23% 185,365,139
2013-08-26 2013-08-22 171.634 1,067,000 +520 0.23% 183,133,698
2013-08-23 2013-08-21 171.730 1,066,480 +4,162 0.23% 183,146,936
2013-08-22 2013-08-20 174.037 1,062,318 +4,683 0.23% 184,882,319
2013-08-20 2013-08-16 178.746 1,057,635 -5,983 0.22% 189,047,592
2013-08-19 2013-08-15 179.226 1,063,618 +5,983 0.23% 190,628,094
2013-08-16 2013-08-13 179.418 1,057,635 -5,983 0.22% 189,759,061
2013-08-15 2013-08-12 178.649 1,063,618 +6,503 0.23% 190,014,813
2013-08-13 2013-08-09 177.016 1,057,115 +2,602 0.22% 187,126,051
2013-08-12 2013-08-08 177.208 1,054,513 +1,561 0.22% 186,868,132
2013-08-09 2013-08-07 177.592 1,052,952 +780 0.22% 186,996,265
2013-08-08 2013-08-06 177.785 1,052,172 +3,382 0.22% 187,059,969
2013-08-07 2013-08-05 178.169 1,048,790 +1,561 0.22% 186,861,856
2013-08-06 2013-08-02 178.169 1,047,229 +2,081 0.22% 186,583,734
2013-08-02 2013-07-31 175.863 1,045,148 +780 0.22% 183,802,441
2013-08-01 2013-07-30 177.016 1,044,368 +3,903 0.22% 184,869,630
2013-07-31 2013-07-29 177.881 1,040,465 +1,560 0.22% 185,078,634
2013-07-29 2013-07-25 180.379 1,038,905 -3,902 0.22% 187,396,942
2013-07-24 2013-07-22 178.938 1,042,807 +521 0.22% 186,597,579
2013-07-23 2013-07-19 177.785 1,042,286 +520 0.22% 185,302,391
2013-07-22 2013-07-18 178.457 1,041,766 +1,040 0.22% 185,910,737
2013-07-19 2013-07-17 180.091 1,040,726 +781 0.22% 187,425,372
2013-07-18 2013-07-16 180.475 1,039,945 +520 0.22% 187,684,475
2013-07-17 2013-07-15 181.532 1,039,425 +260 0.22% 188,689,401
2013-07-16 2013-07-12 182.205 1,039,165 -4,422 0.22% 189,341,248
2013-07-15 2013-07-11 184.031 1,043,587 -3,642 0.22% 192,052,440
2013-07-12 2013-07-10 180.668 1,047,229 +5,203 0.22% 189,200,334
2013-07-11 2013-07-09 179.226 1,042,026 -8,154 0.22% 186,758,244
2013-07-09 2013-07-05 181.532 1,050,180 -14,048 0.22% 190,641,783
2013-07-03 2013-06-28 180.475 1,064,228 +1,561 0.23% 192,066,959
2013-07-02 2013-06-27 180.379 1,062,667 -261 0.23% 191,683,114
2013-06-28 2013-06-26 177.592 1,062,928 -1,821 0.23% 188,767,926
2013-06-25 2013-06-21 174.998 1,064,749 +521 0.23% 186,328,624
2013-06-21 2013-06-19 181.821 1,064,228 -260 0.23% 193,498,768
2013-06-20 2013-06-18 183.454 1,064,488 -5,203 0.23% 195,285,091
2013-06-19 2013-06-17 181.436 1,069,691 +3,382 0.23% 194,080,866
2013-06-18 2013-06-14 174.133 1,066,309 +2,341 0.23% 185,679,372
2013-06-17 2013-06-13 172.499 1,063,968 -4,683 0.23% 183,533,527
2013-06-14 2013-06-11 175.574 1,068,651 +521 0.23% 187,627,648
2013-06-13 2013-06-10 177.112 1,068,130 +3,121 0.23% 189,178,527
2013-06-11 2013-06-07 176.151 1,065,009 +1,561 0.23% 187,602,289
2013-06-10 2013-06-06 177.785 1,063,448 +781 0.23% 189,064,669
2013-06-07 2013-06-05 180.379 1,062,667 +1,561 0.23% 191,683,114
2013-06-06 2013-06-04 185.280 1,061,106 +260 0.23% 196,602,117
2013-06-05 2013-06-03 186.530 1,060,846 -1,041 0.23% 197,879,256
2013-06-04 2013-05-31 189.701 1,061,887 +1,474 0.23% 201,440,988
2013-06-03 2013-05-30 187.491 1,060,413 +260 0.23% 198,817,543
2013-05-24 2013-05-22 197.966 1,060,153 -780 0.23% 209,873,767
2013-05-23 2013-05-21 196.620 1,060,933 -521 0.23% 208,600,804
2013-05-22 2013-05-20 195.467 1,061,454 -5,723 0.23% 207,479,177
2013-05-21 2013-05-16 192.776 1,067,177 -2,216 0.23% 205,726,281
2013-05-20 2013-05-15 192.007 1,069,393 -5,463 0.23% 205,331,326
2013-05-15 2013-05-13 193.161 1,074,856 -3,902 0.23% 207,619,783
2013-05-14 2013-05-10 194.122 1,078,758 +4,942 0.23% 209,410,180
2013-05-13 2013-05-09 192.007 1,073,816 -260 0.23% 206,180,574
2013-05-10 2013-05-08 191.623 1,074,076 -1,956 0.23% 205,817,622
2013-05-09 2013-05-07 189.605 1,076,032 -520 0.23% 204,020,902
2013-05-06 2013-05-02 188.644 1,076,552 +10,405 0.23% 203,084,932
2013-05-03 2013-04-30 189.605 1,066,147 +2,602 0.23% 202,146,658
2013-05-02 2013-04-29 189.605 1,063,545 +10,406 0.23% 201,653,306
2013-04-30 2013-04-26 189.124 1,053,139 -1,041 0.22% 199,174,245
2013-04-29 2013-04-25 187.202 1,054,180 -520 0.22% 197,344,995
2013-04-26 2013-04-24 186.626 1,054,700 -1,301 0.22% 196,834,201
2013-04-23 2013-04-19 184.512 1,056,001 -520 0.22% 194,844,409
2013-04-22 2013-04-18 182.397 1,056,521 -260 0.22% 192,706,664
2013-04-19 2013-04-17 179.995 1,056,781 +520 0.22% 190,215,176
2013-04-18 2013-04-16 180.668 1,056,261 -260 0.22% 190,832,124
2013-04-16 2013-04-12 181.821 1,056,521 -5,463 0.22% 192,097,475
2013-04-15 2013-04-11 180.571 1,061,984 +260 0.23% 191,764,028
2013-04-12 2013-04-10 180.668 1,061,724 +41,053 0.23% 191,819,111
2013-04-11 2013-04-09 193.094 1,020,671 +1,041 0.22% 197,085,726
2013-04-10 2013-04-08 191.516 1,019,630 +26,798 0.22% 195,275,851
2013-04-09 2013-04-05 191.319 992,832 -19,774 0.22% 189,947,772
2013-04-08 2013-04-03 193.982 1,012,606 +20,281 0.22% 196,427,172
2013-04-03 2013-03-28 195.165 992,325 -507 0.22% 193,667,361
2013-03-22 2013-03-20 190.925 992,832 +10,140 0.22% 189,556,127
2013-03-21 2013-03-19 190.037 982,692 +507 0.21% 186,747,950
2013-03-20 2013-03-18 193.094 982,185 -3,803 0.21% 189,654,299
2013-03-19 2013-03-15 191.319 985,988 +761 0.21% 188,638,384
2013-03-18 2013-03-14 195.560 985,227 -7,605 0.21% 192,670,723
2013-03-15 2013-03-13 197.828 992,832 -5,070 0.22% 196,409,913
2013-03-13 2013-03-11 200.589 997,902 +5,830 0.22% 200,168,414
2013-03-12 2013-03-08 201.575 992,072 -2,401 0.22% 199,977,342
2013-03-11 2013-03-07 198.617 994,473 -2,535 0.22% 197,519,133
2013-03-08 2013-03-06 192.996 997,008 +9,126 0.22% 192,418,213
2013-03-07 2013-03-05 192.404 987,882 +761 0.22% 190,072,396
2013-03-04 2013-02-28 197.433 987,121 +2,535 0.21% 194,890,725
2013-02-27 2013-02-25 198.420 984,586 -1,014 0.21% 195,361,212
2013-02-26 2013-02-22 196.053 985,600 +5,070 0.21% 193,229,657
2013-02-25 2013-02-21 196.743 980,530 +1,521 0.21% 192,912,555
2013-02-20 2013-02-18 197.631 979,009 -7,098 0.21% 193,482,241
2013-02-18 2013-02-14 198.025 986,107 +5,830 0.21% 195,274,016
2013-02-15 2013-02-08 199.011 980,277 -253 0.21% 195,086,260
2013-02-14 2013-02-07 198.814 980,530 -507 0.21% 194,943,214
2013-02-08 2013-02-06 197.039 981,037 -507 0.21% 193,302,548
2013-02-07 2013-02-05 194.080 981,544 -5,070 0.21% 190,498,506
2013-02-06 2013-02-04 197.039 986,614 -9,887 0.21% 194,401,434
2013-02-05 2013-02-01 197.138 996,501 -2,028 0.22% 196,447,832
2013-02-01 2013-01-30 196.645 998,529 -7,254 0.22% 196,355,262
2013-01-29 2013-01-25 194.278 1,005,783 -507 0.22% 195,401,199
2013-01-28 2013-01-24 192.996 1,006,290 -507 0.22% 194,209,598
2013-01-25 2013-01-23 192.305 1,006,797 +6,337 0.22% 193,612,428
2013-01-24 2013-01-22 195.264 1,000,460 +254 0.22% 195,353,694
2013-01-23 2013-01-21 195.560 1,000,206 -2,789 0.22% 195,600,012
2013-01-22 2013-01-18 194.771 1,002,995 +1,014 0.22% 195,354,120
2013-01-21 2013-01-17 193.785 1,001,981 -253 0.22% 194,168,488
2013-01-18 2013-01-16 194.376 1,002,234 +583 0.22% 194,810,546
2013-01-17 2013-01-15 193.489 1,001,651 -507 0.22% 193,808,196
2013-01-15 2013-01-11 193.292 1,002,158 -2,535 0.22% 193,708,633
2013-01-11 2013-01-09 192.798 1,004,693 -507 0.22% 193,703,222
2013-01-10 2013-01-08 189.938 1,005,200 +1,014 0.22% 190,926,174
2013-01-09 2013-01-07 191.714 1,004,186 +253 0.22% 192,516,133
2013-01-07 2013-01-03 191.615 1,003,933 -10,393 0.22% 192,368,624
2013-01-04 2013-01-02 192.108 1,014,326 +1,850 0.22% 194,860,233
2013-01-03 2012-12-31 189.051 1,012,476 -1,521 0.22% 191,409,530
2012-12-28 2012-12-24 186.388 1,013,997 -2,535 0.22% 188,997,118
2012-12-21 2012-12-19 184.810 1,016,532 -507 0.22% 187,865,637
2012-12-19 2012-12-17 184.514 1,017,039 +5,324 0.22% 187,658,440
2012-12-18 2012-12-14 185.402 1,011,715 +253 0.22% 187,574,046
2012-12-17 2012-12-13 185.106 1,011,462 +3,549 0.22% 187,227,894
2012-12-14 2012-12-12 185.994 1,007,913 +2,535 0.22% 187,465,538
2012-12-13 2012-12-11 187.079 1,005,378 +254 0.22% 188,084,677
2012-12-12 2012-12-10 187.966 1,005,124 +2,028 0.22% 188,929,270
2012-12-10 2012-12-06 189.544 1,003,096 -254 0.22% 190,130,850
2012-12-07 2012-12-05 190.826 1,003,350 -2,484 0.22% 191,465,324
2012-12-05 2012-12-03 187.966 1,005,834 +3,904 0.22% 189,062,726
2012-12-03 2012-11-29 187.868 1,001,930 -1,014 0.22% 188,230,098
2012-11-29 2012-11-27 187.670 1,002,944 -1,521 0.22% 188,222,779
2012-11-28 2012-11-26 188.361 1,004,465 -2,535 0.22% 189,201,634
2012-11-26 2012-11-22 186.388 1,007,000 -1,268 0.22% 187,692,959
2012-11-23 2012-11-21 184.712 1,008,268 -4,816 0.22% 186,238,930
2012-11-19 2012-11-15 183.035 1,013,084 -6,084 0.22% 185,430,059
2012-11-14 2012-11-12 182.444 1,019,168 +3,726 0.22% 185,940,594
2012-11-13 2012-11-09 181.950 1,015,442 +507 0.22% 184,760,105
2012-11-12 2012-11-08 181.753 1,014,935 +254 0.22% 184,467,674
2012-11-08 2012-11-06 185.501 1,014,681 -1,014 0.22% 188,224,014
2012-11-07 2012-11-05 183.923 1,015,695 -507 0.22% 186,809,457
2012-11-05 2012-11-01 182.345 1,016,202 +3,549 0.22% 185,299,251
2012-11-02 2012-10-31 181.359 1,012,653 +1,267 0.22% 183,653,450
2012-11-01 2012-10-30 181.260 1,011,386 +507 0.22% 183,323,927
2012-10-31 2012-10-29 181.063 1,010,879 +254 0.22% 183,032,646
2012-10-30 2012-10-26 183.430 1,010,625 +3,042 0.22% 185,378,639
2012-10-29 2012-10-25 186.487 1,007,583 +253 0.22% 187,900,990
2012-10-26 2012-10-24 186.980 1,007,330 +254 0.22% 188,350,514
2012-10-25 2012-10-22 183.430 1,007,076 +2,281 0.22% 184,727,647
2012-10-22 2012-10-18 184.909 1,004,795 +1,014 0.22% 185,795,609
2012-10-19 2012-10-17 184.712 1,003,781 -10,140 0.22% 185,410,129
2012-10-18 2012-10-16 183.430 1,013,921 +254 0.22% 185,983,223
2012-10-15 2012-10-11 180.175 1,013,667 -2,028 0.22% 182,637,756
2012-10-12 2012-10-10 181.556 1,015,695 +253 0.22% 184,405,475
2012-10-11 2012-10-09 183.134 1,015,442 -507 0.22% 185,961,797
2012-10-09 2012-10-05 183.923 1,015,949 +1,521 0.22% 186,856,173
2012-10-08 2012-10-04 186.290 1,014,428 +507 0.22% 188,977,410
2012-10-05 2012-10-03 188.854 1,013,921 +3,549 0.22% 191,482,727
2012-10-04 2012-09-28 187.374 1,010,372 -8,299 0.22% 189,317,870
2012-09-28 2012-09-26 185.205 1,018,671 +507 0.22% 188,662,784
2012-09-26 2012-09-24 187.177 1,018,164 -9,126 0.22% 190,577,073
2012-09-25 2012-09-21 185.797 1,027,290 -254 0.22% 190,866,920
2012-09-24 2012-09-20 185.599 1,027,544 -1,014 0.22% 190,711,444
2012-09-21 2012-09-19 187.868 1,028,558 -1,014 0.22% 193,232,634
2012-09-20 2012-09-18 184.909 1,029,572 -1,774 0.22% 190,377,098
2012-09-18 2012-09-14 184.120 1,031,346 -254 0.22% 189,891,451
2012-09-12 2012-09-10 182.434 1,031,600 +7,086 0.22% 188,198,775
2012-09-10 2012-09-06 179.244 1,024,514 +251 0.23% 183,637,746
2012-09-07 2012-09-05 178.845 1,024,263 +1,003 0.23% 183,184,318
2012-09-05 2012-09-03 184.029 1,023,260 +4,037 0.23% 188,309,427
2012-09-03 2012-08-30 182.135 1,019,223 +1,505 0.22% 185,635,970
2012-08-30 2012-08-28 184.328 1,017,718 -13,131 0.22% 187,593,910
2012-08-29 2012-08-27 184.129 1,030,849 -501 0.23% 189,808,789
2012-08-21 2012-08-17 184.527 1,031,350 -251 0.23% 190,312,301
2012-08-20 2012-08-16 181.636 1,031,601 -501 0.23% 187,376,229
2012-08-16 2012-08-14 183.231 1,032,102 +501 0.23% 189,113,484
2012-08-15 2012-08-13 183.630 1,031,601 +752 0.23% 189,433,048
2012-08-14 2012-08-10 187.219 1,030,849 -752 0.23% 192,994,534
2012-08-13 2012-08-09 191.207 1,031,601 -26,331 0.23% 197,248,961
2012-08-10 2012-08-08 188.216 1,057,932 +250 0.23% 199,119,646
2012-08-09 2012-08-07 190.309 1,057,682 -501 0.23% 201,286,853
2012-08-07 2012-08-03 184.328 1,058,183 +251 0.23% 195,052,742
2012-08-06 2012-08-02 187.219 1,057,932 -1,003 0.23% 198,064,987
2012-08-03 2012-08-01 186.521 1,058,935 -251 0.23% 197,513,806
2012-08-02 2012-07-31 185.524 1,059,186 -502 0.23% 196,504,714
2012-08-01 2012-07-30 185.225 1,059,688 -1,755 0.23% 196,280,924
2012-07-31 2012-07-27 180.639 1,061,443 -6,922 0.23% 191,738,462
2012-07-30 2012-07-26 178.047 1,068,365 -1,091 0.24% 190,219,692
2012-07-27 2012-07-25 177.449 1,069,456 +2,231 0.24% 189,774,253
2012-07-26 2012-07-24 178.745 1,067,225 +1,254 0.23% 190,761,464
2012-07-24 2012-07-20 182.932 1,065,971 -5,032 0.23% 195,000,546
2012-07-23 2012-07-19 184.727 1,071,003 -2,006 0.24% 197,842,902
2012-07-20 2012-07-18 182.534 1,073,009 +1,003 0.24% 195,860,147
2012-07-19 2012-07-17 182.234 1,072,006 +3,011 0.24% 195,356,459
2012-07-17 2012-07-13 177.150 1,068,995 +251 0.24% 189,372,743
2012-07-16 2012-07-12 178.247 1,068,744 +753 0.24% 190,500,260
2012-07-13 2012-07-11 183.730 1,067,991 +752 0.24% 196,221,818
2012-07-10 2012-07-06 185.126 1,067,239 -12,037 0.23% 197,573,166
2012-07-09 2012-07-05 183.830 1,079,276 -4,264 0.24% 198,402,803
2012-07-06 2012-07-04 183.032 1,083,540 -10,532 0.24% 198,322,502
2012-07-04 2012-06-29 178.845 1,094,072 -251 0.24% 195,669,309
2012-07-03 2012-06-28 177.250 1,094,323 -6,402 0.24% 193,968,699
2012-06-29 2012-06-27 177.250 1,100,725 -2,508 0.24% 195,103,453
2012-06-28 2012-06-26 177.649 1,103,233 +752 0.24% 195,987,924
2012-06-27 2012-06-25 174.957 1,102,481 +2,640 0.24% 192,886,842
2012-06-25 2012-06-21 177.250 1,099,841 -3,510 0.24% 194,946,764
2012-06-22 2012-06-20 178.147 1,103,351 -502 0.24% 196,558,855
2012-06-21 2012-06-19 176.951 1,103,853 +3,461 0.24% 195,327,759
2012-06-20 2012-06-18 176.153 1,100,392 -10,031 0.24% 193,837,742
2012-06-19 2012-06-15 176.153 1,110,423 -9,279 0.24% 195,604,736
2012-06-18 2012-06-14 172.365 1,119,702 -752 0.25% 192,997,559
2012-06-12 2012-06-08 164.490 1,120,454 -502 0.25% 184,302,974
2012-06-11 2012-06-07 166.483 1,120,956 +502 0.25% 186,620,524
2012-06-08 2012-06-06 166.583 1,120,454 -2,006 0.25% 186,648,648
2012-06-06 2012-06-04 162.097 1,122,460 +2,006 0.25% 181,947,370
2012-06-05 2012-06-01 165.686 1,120,454 +28,087 0.25% 185,643,359
2012-06-04 2012-05-31 166.882 1,092,367 +1,003 0.24% 182,296,526
2012-05-30 2012-05-28 169.275 1,091,364 -10,553 0.24% 184,740,314
2012-05-29 2012-05-25 165.287 1,101,917 +2,735 0.24% 182,132,638
2012-05-25 2012-05-23 165.287 1,099,182 +4,999 0.24% 181,680,578
2012-05-22 2012-05-18 164.988 1,094,183 +1,254 0.24% 180,527,068
2012-05-21 2012-05-17 165.387 1,092,929 -251 0.24% 180,755,992
2012-05-18 2012-05-16 165.586 1,093,180 +1,003 0.24% 181,015,464
2012-05-16 2012-05-14 170.172 1,092,177 +7,273 0.24% 185,857,853
2012-05-14 2012-05-10 173.860 1,084,904 +2,006 0.24% 188,621,919
2012-05-08 2012-05-04 183.431 1,082,898 -251 0.24% 198,636,815
2012-05-07 2012-05-03 184.328 1,083,149 +251 0.24% 199,654,674
2012-05-03 2012-04-30 182.733 1,082,898 -4,263 0.24% 197,881,131
2012-05-02 2012-04-27 179.842 1,087,161 -6,576 0.24% 195,517,108
2012-04-30 2012-04-26 179.144 1,093,737 -2,758 0.24% 195,936,501
2012-04-27 2012-04-25 176.452 1,096,495 +1,886 0.24% 193,479,203
2012-04-25 2012-04-23 176.153 1,094,609 +3,214 0.24% 192,819,047
2012-04-23 2012-04-19 177.051 1,091,395 -2,508 0.24% 193,232,107
2012-04-17 2012-04-13 174.359 1,093,903 -18,808 0.24% 190,731,749
2012-04-16 2012-04-12 172.963 1,112,711 +752 0.24% 192,458,115
2012-04-13 2012-04-11 172.564 1,111,959 +4,851 0.24% 191,884,639
2012-04-12 2012-04-10 183.059 1,107,108 +1,003 0.24% 202,665,869
2012-04-11 2012-04-05 181.728 1,106,105 +28,587 0.24% 201,010,074
2012-04-03 2012-03-30 178.247 1,077,518 +489 0.24% 192,064,198
2012-04-02 2012-03-29 181.830 1,077,029 -489 0.24% 195,836,424
2012-03-30 2012-03-28 180.499 1,077,518 -7,076 0.24% 194,491,201
2012-03-29 2012-03-27 180.192 1,084,594 -733 0.25% 195,435,285
2012-03-28 2012-03-26 178.349 1,085,327 -244 0.25% 193,567,245
2012-03-27 2012-03-23 175.585 1,085,571 +6,464 0.25% 190,609,907
2012-03-26 2012-03-22 177.940 1,079,107 +1,465 0.24% 192,015,989
2012-03-23 2012-03-21 175.790 1,077,642 +977 0.24% 189,438,356
2012-03-22 2012-03-20 177.530 1,076,665 +1,221 0.24% 191,140,536
2012-03-19 2012-03-15 182.956 1,075,444 -244 0.24% 196,759,389
2012-03-16 2012-03-14 184.390 1,075,688 -245 0.24% 198,345,864
2012-03-15 2012-03-13 183.161 1,075,933 +2,442 0.24% 197,069,167
2012-03-14 2012-03-12 178.247 1,073,491 +5,755 0.24% 191,346,398
2012-03-12 2012-03-08 178.861 1,067,736 -977 0.24% 190,976,488
2012-03-07 2012-03-05 178.964 1,068,713 +2,442 0.24% 191,260,652
2012-03-06 2012-03-02 181.216 1,066,271 -732 0.24% 193,225,293
2012-03-05 2012-03-01 180.397 1,067,003 -489 0.24% 192,484,009
2012-03-02 2012-02-29 180.602 1,067,492 -1,709 0.24% 192,790,807
2012-03-01 2012-02-28 180.704 1,069,201 -9,013 0.24% 193,208,922
2012-02-29 2012-02-27 175.278 1,078,214 +1,710 0.24% 188,986,960
2012-02-28 2012-02-24 177.121 1,076,504 +4,829 0.24% 190,671,096
2012-02-27 2012-02-23 175.892 1,071,675 +4,623 0.24% 188,499,139
2012-02-24 2012-02-22 177.223 1,067,052 +489 0.24% 189,106,198
2012-02-23 2012-02-21 179.168 1,066,563 +28,081 0.24% 191,094,274
2012-02-22 2012-02-20 179.885 1,038,482 -1,954 0.23% 186,807,301
2012-02-21 2012-02-17 181.933 1,040,436 -10,011 0.24% 189,289,232
2012-02-20 2012-02-16 180.704 1,050,447 +2,930 0.24% 189,819,999
2012-02-17 2012-02-15 179.885 1,047,517 -2,442 0.24% 188,432,562
2012-02-15 2012-02-13 175.687 1,049,959 +8,361 0.24% 184,464,473
2012-02-13 2012-02-09 176.302 1,041,598 -46,883 0.24% 183,635,396
2012-02-10 2012-02-08 174.356 1,088,481 +1,465 0.25% 189,783,570
2012-02-08 2012-02-06 172.104 1,087,016 +244 0.25% 187,079,742
2012-02-07 2012-02-03 172.513 1,086,772 -488 0.25% 187,482,811
2012-02-06 2012-02-02 174.459 1,087,260 -12,209 0.25% 189,681,997
2012-02-02 2012-01-31 176.609 1,099,469 -13,675 0.25% 194,175,843
2012-02-01 2012-01-30 168.111 1,113,144 -2,197 0.25% 187,131,808
2012-01-31 2012-01-27 168.009 1,115,341 -4,987 0.25% 187,386,957
2012-01-30 2012-01-26 168.111 1,120,328 -36,961 0.25% 188,339,518
2012-01-27 2012-01-20 161.968 1,157,289 +2,633 0.26% 187,443,945
2012-01-20 2012-01-18 155.723 1,154,656 +10,409 0.26% 179,806,316
2012-01-19 2012-01-17 161.661 1,144,247 -488 0.26% 184,980,106
2012-01-18 2012-01-16 160.125 1,144,735 -489 0.26% 183,300,995
2012-01-16 2012-01-12 159.511 1,145,224 +489 0.26% 182,675,795
2012-01-13 2012-01-11 159.613 1,144,735 +1,953 0.26% 182,714,994
2012-01-12 2012-01-10 157.975 1,142,782 +977 0.26% 180,531,266
2012-01-10 2012-01-06 154.494 1,141,805 +244 0.26% 176,402,320
2012-01-09 2012-01-05 163.606 1,141,561 +244 0.26% 186,766,513
2012-01-06 2012-01-04 164.528 1,141,317 +2,686 0.26% 187,778,244
2012-01-05 2012-01-03 219.765 1,138,631 +977 0.26% 250,230,982
2012-01-04 2011-12-30 220.470 1,137,654 +145,810 0.26% 250,818,893
2011-12-30 2011-12-28 219.647 991,844 -2,126 0.26% 217,855,746
2011-12-29 2011-12-23 220.235 993,970 -31,188 0.26% 218,907,091
2011-12-28 2011-12-22 217.883 1,025,158 +425 0.27% 223,364,937
2011-12-23 2011-12-21 217.531 1,024,733 +213 0.27% 222,910,859
2011-12-22 2011-12-20 220.823 1,024,520 -17,435 0.27% 226,237,610
2011-12-19 2011-12-15 213.062 1,041,955 -425 0.27% 222,001,512
2011-12-14 2011-12-12 216.355 1,042,380 +6,251 0.27% 225,523,950
2011-12-13 2011-12-09 213.886 1,036,129 +1,063 0.27% 221,613,036
2011-12-12 2011-12-08 214.944 1,035,066 +425 0.27% 222,481,042
2011-12-09 2011-12-07 218.119 1,034,641 +425 0.27% 225,674,440
2011-12-06 2011-12-02 223.175 1,034,216 -5,102 0.27% 230,810,858
2011-12-05 2011-12-01 223.645 1,039,318 -35,719 0.27% 232,438,325
2011-11-30 2011-11-28 217.531 1,075,037 -4,423 0.28% 233,853,522
2011-11-29 2011-11-25 214.709 1,079,460 +2,929 0.28% 231,769,403
2011-11-25 2011-11-23 216.590 1,076,531 +5,356 0.28% 233,165,849
2011-11-23 2011-11-21 217.413 1,071,175 +213 0.28% 232,887,466
2011-11-22 2011-11-18 220.353 1,070,962 +6,804 0.28% 235,989,361
2011-11-21 2011-11-17 221.411 1,064,158 +6,378 0.28% 235,616,234
2011-11-18 2011-11-16 224.468 1,057,780 +213 0.27% 237,437,907
2011-11-15 2011-11-11 227.878 1,057,567 +5,783 0.27% 240,996,336
2011-11-11 2011-11-09 230.583 1,051,784 -7,867 0.27% 242,522,999
2011-11-09 2011-11-07 222.587 1,059,651 -1,276 0.28% 235,864,316
2011-11-08 2011-11-04 222.822 1,060,927 -12,756 0.28% 236,397,834
2011-11-07 2011-11-03 215.414 1,073,683 -426 0.28% 231,286,520
2011-11-03 2011-11-01 212.827 1,074,109 +12,119 0.28% 228,599,726
2011-11-02 2011-10-31 212.945 1,061,990 +851 0.28% 226,145,345
2011-11-01 2011-10-28 216.708 1,061,139 -2,892 0.28% 229,956,869
2011-10-31 2011-10-27 220.941 1,064,031 -41,391 0.28% 235,087,662
2011-10-28 2011-10-26 215.061 1,105,422 -1,489 0.29% 237,733,610
2011-10-27 2011-10-25 217.296 1,106,911 +1,016 0.29% 240,526,785
2011-10-26 2011-10-24 215.884 1,105,895 +5,043 0.29% 238,745,584
2011-10-20 2011-10-18 210.123 1,100,852 -213 0.29% 231,314,184
2011-10-19 2011-10-17 220.470 1,101,065 -18,497 0.29% 242,752,106
2011-10-17 2011-10-13 216.472 1,119,562 -4,252 0.29% 242,354,291
2011-10-14 2011-10-12 216.120 1,123,814 -13,182 0.29% 242,878,304
2011-10-13 2011-10-11 207.654 1,136,996 +5,655 0.30% 236,101,318
2011-10-12 2011-10-10 210.593 1,131,341 -425 0.29% 238,252,731
2011-10-11 2011-10-07 207.418 1,131,766 -97,802 0.29% 234,749,134
2011-10-07 2011-10-04 186.841 1,229,568 +425 0.32% 229,733,974
2011-10-06 2011-10-03 193.426 1,229,143 -26,061 0.32% 237,748,119
2011-10-04 2011-09-30 189.310 1,255,204 -426 0.33% 237,623,269
2011-09-30 2011-09-27 198.012 1,255,630 +1,914 0.33% 248,629,437
2011-09-28 2011-09-26 191.897 1,253,716 -3,827 0.33% 240,584,752
2011-09-27 2011-09-23 201.539 1,257,543 +7,595 0.33% 253,444,247
2011-09-26 2011-09-22 215.297 1,249,948 +294 0.32% 269,109,523
2011-09-23 2011-09-21 223.645 1,249,654 -638 0.32% 279,478,930
2011-09-22 2011-09-20 219.412 1,250,292 -36,782 0.32% 274,329,093
2011-09-21 2011-09-19 221.529 1,287,074 +637 0.33% 285,123,617
2011-09-20 2011-09-16 226.702 1,286,437 -850 0.33% 291,638,145
2011-09-19 2011-09-15 222.704 1,287,287 +1,029 0.33% 286,684,448
2011-09-16 2011-09-14 226.820 1,286,258 +44,875 0.33% 291,748,809
2011-09-15 2011-09-12 249.810 1,241,383 +73,386 0.32% 310,110,283
2011-09-14 2011-09-09 257.900 1,167,997 +47,160 0.30% 301,226,833
2011-09-12 2011-09-08 256.184 1,120,837 -3,671 0.30% 287,140,822
2011-09-09 2011-09-07 255.204 1,124,508 -408 0.30% 286,978,571
2011-09-08 2011-09-06 250.791 1,124,916 +1,836 0.30% 282,118,728
2011-09-07 2011-09-05 251.036 1,123,080 +3,875 0.30% 281,933,602
2011-09-06 2011-09-02 254.468 1,119,205 +45,482 0.30% 284,802,098
2011-09-05 2011-09-01 255.939 1,073,723 -204 0.29% 274,807,730
2011-09-02 2011-08-31 254.713 1,073,927 +2,039 0.29% 273,543,562
2011-09-01 2011-08-30 256.184 1,071,888 +547 0.29% 274,600,857
2011-08-31 2011-08-29 250.546 1,071,341 +41,810 0.29% 268,419,962
2011-08-30 2011-08-26 249.565 1,029,531 -1,427 0.28% 256,935,075
2011-08-29 2011-08-25 251.772 1,030,958 +6,437 0.28% 259,565,881
2011-08-26 2011-08-24 247.604 1,024,521 -4,487 0.28% 253,675,443
2011-08-25 2011-08-23 249.075 1,029,008 +9,218 0.28% 256,300,025
2011-08-23 2011-08-19 240.617 1,019,790 +59,963 0.28% 245,378,915
2011-08-22 2011-08-18 243.069 959,827 -2,039 0.26% 233,303,831
2011-08-19 2011-08-17 241.353 961,866 +14,888 0.26% 232,148,822
2011-08-18 2011-08-16 240.740 946,978 -204 0.26% 227,975,180
2011-08-17 2011-08-15 242.088 947,182 +204 0.26% 229,301,412
2011-08-16 2011-08-12 235.346 946,978 +55,476 0.26% 222,867,793
2011-08-15 2011-08-11 232.772 891,502 +3,883 0.24% 207,516,904
2011-08-12 2011-08-10 235.591 887,619 +2,448 0.24% 209,115,472
2011-08-11 2011-08-09 231.914 885,171 +2,651 0.24% 205,283,717
2011-08-10 2011-08-08 248.094 882,520 +612 0.24% 218,948,139
2011-08-09 2011-08-05 252.262 881,908 +6,730 0.24% 222,471,737
2011-08-08 2011-08-04 259.371 875,178 +35,285 0.24% 226,996,023
2011-08-05 2011-08-03 262.068 839,893 -204 0.23% 220,109,028
2011-08-03 2011-08-01 268.687 840,097 +612 0.23% 225,723,189
2011-07-29 2011-07-27 270.158 839,485 +203 0.23% 226,793,563
2011-07-28 2011-07-26 270.648 839,282 +2,448 0.23% 227,150,225
2011-07-27 2011-07-25 269.423 836,834 +1,273 0.23% 225,461,919
2011-07-26 2011-07-22 271.629 835,561 +954 0.23% 226,962,502
2011-07-25 2011-07-21 268.932 834,607 +612 0.23% 224,452,703
2011-07-22 2011-07-20 268.442 833,995 +408 0.23% 223,879,205
2011-07-21 2011-07-19 266.726 833,587 -408 0.23% 222,339,189
2011-07-20 2011-07-18 266.971 833,995 +408 0.23% 222,652,469
2011-07-15 2011-07-13 269.668 833,587 +2,039 0.23% 224,791,460
2011-07-14 2011-07-12 271.384 831,548 +204 0.23% 225,668,599
2011-07-13 2011-07-11 276.777 831,344 +3,451 0.23% 230,096,969
2011-07-12 2011-07-08 277.267 827,893 -6,934 0.22% 229,547,731
2011-07-08 2011-07-06 280.454 834,827 +204 0.23% 234,130,882
2011-07-06 2011-07-04 282.170 834,623 -408 0.23% 235,505,938
2011-07-05 2011-06-30 280.209 835,031 +408 0.23% 233,983,384
2011-07-04 2011-06-29 277.267 834,623 +1,835 0.23% 231,413,741
2011-06-27 2011-06-23 266.236 832,788 +2,693 0.23% 221,717,755
2011-06-24 2011-06-22 265.500 830,095 +204 0.22% 220,390,284
2011-06-23 2011-06-21 269.668 829,891 +611 0.22% 223,794,768
2011-06-22 2011-06-20 268.932 829,280 +408 0.22% 223,020,101
2011-06-17 2011-06-15 279.964 828,872 +612 0.22% 232,054,376
2011-06-16 2011-06-14 280.700 828,260 -204 0.22% 232,492,188
2011-06-15 2011-06-13 277.267 828,464 +3,255 0.22% 229,706,051
2011-06-14 2011-06-10 278.983 825,209 +204 0.22% 230,219,660
2011-06-10 2011-06-08 282.906 825,005 +408 0.22% 233,398,778
2011-06-09 2011-06-07 284.867 824,597 +3,671 0.22% 234,900,569
2011-06-07 2011-06-02 293.693 820,926 -8,158 0.22% 241,099,893
2011-06-03 2011-06-01 292.957 829,084 -816 0.22% 242,886,082
2011-06-02 2011-05-31 293.938 829,900 -815 0.22% 243,938,943
2011-06-01 2011-05-30 285.848 830,715 +204 0.22% 237,457,993
2011-05-31 2011-05-27 284.867 830,511 -204 0.22% 236,585,273
2011-05-27 2011-05-25 283.887 830,715 -408 0.22% 235,828,778
2011-05-24 2011-05-20 286.338 831,123 -4,079 0.22% 237,982,122
2011-05-23 2011-05-19 288.544 835,202 +407 0.23% 240,992,861
2011-05-20 2011-05-18 284.132 834,795 +204 0.23% 237,191,687
2011-05-19 2011-05-17 282.416 834,591 +408 0.23% 235,701,510
2011-05-17 2011-05-13 288.790 834,183 -408 0.23% 240,903,336
2011-05-16 2011-05-12 283.887 834,591 +4,487 0.23% 236,929,122
2011-05-13 2011-05-11 301.667 830,104 +2,497 0.22% 250,415,255
2011-05-12 2011-05-09 300.165 827,607 +17,769 0.22% 248,418,862
2011-05-11 2011-05-06 296.160 809,838 -199 0.22% 239,841,386
2011-05-09 2011-05-05 290.402 810,037 +599 0.22% 235,236,156
2011-05-06 2011-05-04 293.156 809,438 +399 0.22% 237,291,244
2011-05-04 2011-04-29 296.911 809,039 -799 0.22% 240,212,374
2011-05-03 2011-04-28 295.909 809,838 +799 0.22% 239,638,646
2011-04-29 2011-04-27 296.410 809,039 -16,777 0.22% 239,807,294
2011-04-26 2011-04-20 295.409 825,816 -399 0.23% 243,953,206
2011-04-21 2011-04-19 294.908 826,215 +200 0.23% 243,657,394
2011-04-20 2011-04-18 298.914 826,015 +711 0.23% 246,907,049
2011-04-19 2011-04-15 301.918 825,304 -200 0.23% 249,173,864
2011-04-18 2011-04-14 301.167 825,504 +6,990 0.23% 248,614,262
2011-04-15 2011-04-13 301.667 818,514 -2,596 0.23% 246,918,931
2011-04-14 2011-04-12 297.912 821,110 -2,996 0.23% 244,618,631
2011-04-12 2011-04-08 299.915 824,106 -25,557 0.23% 247,161,671
2011-04-11 2011-04-07 293.656 849,663 -599 0.23% 249,508,846
2011-04-08 2011-04-06 291.403 850,262 -2,836 0.24% 247,769,006
2011-04-07 2011-04-04 291.403 853,098 -287 0.24% 248,595,426
2011-04-04 2011-03-31 285.395 853,385 +399 0.24% 243,551,655
2011-04-01 2011-03-30 284.393 852,986 -200 0.24% 242,583,615
2011-03-31 2011-03-29 278.385 853,186 -2,197 0.24% 237,514,286
2011-03-30 2011-03-28 279.387 855,383 +32,555 0.24% 238,982,466
2011-03-28 2011-03-24 277.884 822,828 +200 0.23% 228,651,087
2011-03-25 2011-03-23 279.136 822,628 -799 0.23% 229,625,219
2011-03-22 2011-03-18 269.623 823,427 +1,997 0.23% 222,014,856
2011-03-21 2011-03-17 270.124 821,430 +1,199 0.23% 221,887,703
2011-03-18 2011-03-16 273.128 820,231 +1,837 0.23% 224,027,926
2011-03-17 2011-03-15 273.629 818,394 +3,316 0.23% 223,935,954
2011-03-16 2011-03-14 280.638 815,078 -400 0.23% 228,742,052
2011-03-15 2011-03-11 279.637 815,478 +8,788 0.23% 228,037,700
2011-03-14 2011-03-10 282.641 806,690 +2,796 0.22% 228,003,673
2011-03-10 2011-03-08 284.644 803,894 +799 0.22% 228,823,425
2011-03-09 2011-03-07 279.136 803,095 +799 0.22% 224,172,853
2011-03-08 2011-03-04 283.142 802,296 -1,997 0.22% 227,163,453
2011-03-07 2011-03-03 279.887 804,293 +2,237 0.22% 225,111,313
2011-03-04 2011-03-02 275.131 802,056 +199 0.22% 220,670,162
2011-03-03 2011-03-01 278.886 801,857 -2,197 0.22% 223,626,540
2011-03-02 2011-02-28 272.377 804,054 +200 0.22% 219,005,661
2011-03-01 2011-02-25 269.122 803,854 +22,169 0.22% 216,335,041
2011-02-28 2011-02-24 265.617 781,685 +5,792 0.22% 207,629,181
2011-02-25 2011-02-23 272.377 775,893 -6,996 0.21% 211,335,258
2011-02-24 2011-02-22 276.132 782,889 +6,590 0.22% 216,180,707
2011-02-23 2011-02-21 285.896 776,299 +6,591 0.21% 221,940,398
2011-02-22 2011-02-18 285.896 769,708 +1,598 0.21% 220,056,060
2011-02-21 2011-02-17 281.139 768,110 +5,393 0.21% 215,945,622
2011-02-18 2011-02-16 285.896 762,717 +2,596 0.21% 218,057,365
2011-02-16 2011-02-14 285.896 760,121 +2,397 0.21% 217,315,180
2011-02-15 2011-02-11 282.140 757,724 +998 0.21% 213,784,487
2011-02-14 2011-02-10 281.139 756,726 +5,992 0.21% 212,745,137
2011-02-11 2011-02-09 288.649 750,734 +33,154 0.21% 216,698,857
2011-02-10 2011-02-08 294.407 717,580 +23,567 0.20% 211,260,779
2011-02-09 2011-02-07 301.417 694,013 +400 0.19% 209,187,303
2011-02-08 2011-02-02 306.674 693,613 +6,391 0.19% 212,713,249
2011-01-26 2011-01-24 308.927 687,222 +399 0.19% 212,301,686
2011-01-24 2011-01-20 313.434 686,823 +200 0.19% 215,273,409
2011-01-20 2011-01-18 319.692 686,623 +1,997 0.19% 219,508,061
2011-01-19 2011-01-17 317.189 684,626 +999 0.19% 217,155,699
2011-01-17 2011-01-13 318.441 683,627 +2,796 0.19% 217,694,545
2011-01-14 2011-01-12 322.696 680,831 +22,769 0.19% 219,701,726
2011-01-12 2011-01-10 323.948 658,062 -400 0.18% 213,177,968
2011-01-11 2011-01-07 324.950 658,462 +599 0.18% 213,966,921
2011-01-10 2011-01-06 329.956 657,863 +600 0.18% 217,066,148
2011-01-06 2011-01-04 334.963 657,263 -8,389 0.18% 220,159,042
2011-01-05 2011-01-03 330.958 665,652 -399 0.18% 220,302,754
2011-01-04 2010-12-31 319.943 666,051 -1,798 0.18% 213,098,095
2011-01-03 2010-12-29 316.688 667,849 -1,198 0.18% 211,499,836
2010-12-30 2010-12-28 308.427 669,047 +200 0.18% 206,351,944
2010-12-29 2010-12-24 308.677 668,847 +399 0.18% 206,457,702
2010-12-28 2010-12-22 316.938 668,448 +399 0.18% 211,856,875
2010-12-22 2010-12-20 302.168 668,049 +400 0.18% 201,863,044
2010-12-21 2010-12-17 303.670 667,649 +399 0.18% 202,745,037
2010-12-20 2010-12-16 303.420 667,250 +200 0.18% 202,456,829
2010-12-17 2010-12-15 312.933 667,050 +7,989 0.18% 208,741,899
2010-12-16 2010-12-14 320.193 659,061 -399 0.18% 211,026,690
2010-12-10 2010-12-08 315.937 659,460 +399 0.18% 208,347,859
2010-12-09 2010-12-07 313.183 659,061 +200 0.18% 206,406,872
2010-12-06 2010-12-02 317.689 658,861 -3,595 0.18% 209,313,217
2010-12-03 2010-12-01 311.681 662,456 -32,355 0.18% 206,475,068
2010-12-01 2010-11-29 293.156 694,811 -200 0.19% 203,687,702
2010-11-29 2010-11-25 291.403 695,011 +2,996 0.19% 202,528,379
2010-11-26 2010-11-24 295.659 692,015 +1,997 0.19% 204,600,474
2010-11-23 2010-11-19 304.421 690,018 -400 0.19% 210,056,064
2010-11-22 2010-11-18 302.669 690,418 +200 0.19% 208,967,927
2010-11-17 2010-11-15 303.169 690,218 -399 0.19% 209,252,981
2010-11-11 2010-11-09 307.175 690,617 +2,396 0.19% 212,140,240
2010-11-10 2010-11-08 318.441 688,221 -199 0.19% 219,157,461
2010-11-09 2010-11-05 320.193 688,420 +3,395 0.19% 220,427,235
2010-11-08 2010-11-04 314.435 685,025 -799 0.19% 215,395,829
2010-11-05 2010-11-03 301.667 685,824 -1,398 0.19% 206,890,693
2010-11-04 2010-11-02 287.648 687,222 -399 0.19% 197,677,988
2010-11-03 2010-11-01 284.393 687,621 -400 0.19% 195,554,895
2010-11-01 2010-10-28 279.387 688,021 -200 0.19% 192,223,782
2010-10-25 2010-10-21 277.384 688,221 +600 0.19% 190,901,310
2010-10-22 2010-10-20 281.139 687,621 +199 0.19% 193,317,031
2010-10-18 2010-10-14 279.136 687,422 -399 0.19% 191,884,336
2010-10-12 2010-10-08 274.880 687,821 -3,995 0.19% 189,068,422
2010-10-11 2010-10-07 277.133 691,816 -7,989 0.19% 191,725,311
2010-10-08 2010-10-06 276.633 699,805 -3,994 0.19% 193,588,943
2010-10-07 2010-10-05 269.122 703,799 -1,198 0.19% 189,408,009
2010-10-06 2010-10-04 271.125 704,997 -400 0.19% 191,142,365
2010-10-04 2010-09-29 269.373 705,397 -6,391 0.20% 190,014,660
2010-09-28 2010-09-24 269.873 711,788 -599 0.20% 192,092,608
2010-09-27 2010-09-22 266.619 712,387 -799 0.20% 189,935,797
2010-09-24 2010-09-21 262.113 713,186 +3,994 0.20% 186,935,042
2010-09-21 2010-09-17 268.622 709,192 -656 0.20% 190,504,298
2010-09-20 2010-09-16 267.620 709,848 -888 0.20% 189,969,683
2010-09-17 2010-09-15 263.865 710,736 -3,195 0.20% 187,538,377
2010-09-16 2010-09-14 259.359 713,931 -51,652 0.20% 185,164,286
2010-09-15 2010-09-13 255.879 765,583 -5,372 0.21% 195,896,562
2010-09-14 2010-09-10 251.075 770,955 +4,849 0.21% 193,567,436
2010-09-13 2010-09-09 250.569 766,106 -1,726 0.21% 191,962,562
2010-09-09 2010-09-07 249.052 767,832 -594 0.21% 191,230,191
2010-09-08 2010-09-06 249.431 768,426 +198 0.21% 191,669,566
2010-09-07 2010-09-03 247.282 768,228 -2,966 0.21% 189,969,118
2010-09-03 2010-09-01 243.110 771,194 -23,335 0.22% 187,485,183
2010-09-01 2010-08-30 236.663 794,529 -197 0.22% 188,035,402
2010-08-27 2010-08-25 234.514 794,726 +197 0.22% 186,374,014
2010-08-26 2010-08-24 235.399 794,529 -197 0.22% 187,030,939
2010-08-25 2010-08-23 234.766 794,726 +1,977 0.22% 186,574,957
2010-08-24 2010-08-20 234.640 792,749 +19,380 0.22% 186,010,602
2010-08-19 2010-08-17 233.755 773,369 +395 0.22% 180,778,882
2010-08-18 2010-08-16 235.272 772,974 +593 0.22% 181,859,203
2010-08-13 2010-08-11 241.593 772,381 -395 0.22% 186,602,000
2010-08-12 2010-08-10 242.731 772,776 -1,441 0.22% 187,576,695
2010-08-11 2010-08-09 241.340 774,217 +1,186 0.22% 186,849,808
2010-08-10 2010-08-06 245.133 773,031 -395 0.22% 189,495,431
2010-08-09 2010-08-05 247.788 773,426 -791 0.22% 191,645,605
2010-08-06 2010-08-04 247.914 774,217 -5,353 0.22% 191,939,483
2010-08-05 2010-08-03 244.501 779,570 -819 0.22% 190,605,581
2010-07-30 2010-07-28 238.559 780,389 -791 0.22% 186,168,870
2010-07-29 2010-07-27 238.559 781,180 -30,058 0.22% 186,357,571
2010-07-28 2010-07-26 236.157 811,238 -3,955 0.23% 191,579,565
2010-07-27 2010-07-23 234.893 815,193 -1,780 0.23% 191,482,979
2010-07-26 2010-07-22 230.721 816,973 -396 0.23% 188,492,727
2010-07-22 2010-07-20 228.825 817,369 -1,384 0.23% 187,034,086
2010-07-20 2010-07-16 225.158 818,753 +1,819 0.23% 184,349,026
2010-07-16 2010-07-14 229.962 816,934 -791 0.23% 187,864,056
2010-07-14 2010-07-12 230.089 817,725 -11,865 0.23% 188,149,335
2010-07-09 2010-07-07 224.526 829,590 -1,582 0.23% 186,264,673
2010-07-07 2010-07-05 227.813 831,172 -771 0.23% 189,351,921
2010-07-05 2010-06-30 225.032 831,943 +791 0.23% 187,213,688
2010-06-30 2010-06-28 226.296 831,152 +396 0.23% 188,086,450
2010-06-29 2010-06-25 229.077 830,756 -989 0.23% 190,307,412
2010-06-25 2010-06-23 226.549 831,745 +8,899 0.23% 188,430,946
2010-06-24 2010-06-22 226.170 822,846 -396 0.23% 186,102,808
2010-06-23 2010-06-21 223.894 823,242 -198 0.23% 184,319,000
2010-06-21 2010-06-17 217.447 823,440 +1,080 0.23% 179,054,166
2010-06-17 2010-06-14 214.160 822,360 -395 0.23% 176,116,241
2010-06-14 2010-06-10 210.999 822,755 +197 0.23% 173,600,468
2010-06-07 2010-06-03 216.688 822,558 -593 0.23% 178,238,440
2010-06-03 2010-06-01 210.999 823,151 +396 0.23% 173,684,023
2010-06-02 2010-05-31 217.320 822,755 -396 0.23% 178,801,201
2010-06-01 2010-05-28 213.907 823,151 +593 0.23% 176,077,512
2010-05-31 2010-05-27 212.895 822,558 -1,186 0.23% 175,118,747
2010-05-28 2010-05-26 208.091 823,744 +395 0.23% 171,413,933
2010-05-25 2010-05-20 218.458 823,349 -395 0.23% 179,867,097
2010-05-20 2010-05-18 219.216 823,744 -396 0.23% 180,578,226
2010-05-19 2010-05-17 215.550 824,140 +6,883 0.23% 177,643,533
2010-05-11 2010-05-07 215.424 817,257 -19,577 0.23% 176,056,581
2010-05-07 2010-05-05 222.144 836,834 -1,780 0.23% 185,898,042
2010-05-06 2010-05-04 225.259 838,614 +21,553 0.23% 188,905,050
2010-05-03 2010-04-29 229.541 817,061 +2,505 0.23% 187,548,698
2010-04-30 2010-04-28 234.861 814,556 -18,496 0.23% 191,307,176
2010-04-29 2010-04-27 238.624 833,052 +385 0.24% 198,785,901
2010-04-28 2010-04-26 239.791 832,667 -385 0.24% 199,666,433
2010-04-27 2010-04-23 234.990 833,052 +385 0.24% 195,759,253
2010-04-26 2010-04-22 237.067 832,667 +1,349 0.24% 197,397,496
2010-04-23 2010-04-21 246.928 831,318 -771 0.24% 205,275,780
2010-04-22 2010-04-20 242.776 832,089 -193 0.24% 202,011,134
2010-04-21 2010-04-19 238.624 832,282 +10,790 0.24% 198,602,161
2010-04-20 2010-04-16 243.944 821,492 +578 0.24% 200,397,789
2010-04-14 2010-04-12 250.561 820,914 -645 0.24% 205,689,288
2010-04-13 2010-04-09 251.729 821,559 +1,156 0.24% 206,810,329
2010-04-08 2010-04-01 246.539 820,403 -3,468 0.24% 202,261,200
2010-03-31 2010-03-29 246.928 823,871 -192 0.24% 203,436,906
2010-03-30 2010-03-26 244.852 824,063 +606 0.24% 201,773,466
2010-03-29 2010-03-25 240.051 823,457 -771 0.24% 197,671,652
2010-03-25 2010-03-23 240.570 824,228 -578 0.24% 198,284,530
2010-03-24 2010-03-22 237.067 824,806 +385 0.24% 195,533,916
2010-03-23 2010-03-19 242.127 824,421 -578 0.24% 199,614,655
2010-03-18 2010-03-16 235.509 824,999 +386 0.24% 194,295,074
2010-03-17 2010-03-15 236.028 824,613 +4,816 0.24% 194,632,165
2010-03-16 2010-03-12 240.051 819,797 -963 0.23% 196,793,066
2010-03-15 2010-03-11 240.181 820,760 +4,239 0.24% 197,130,734
2010-03-11 2010-03-09 238.364 816,521 -386 0.23% 194,629,315
2010-03-10 2010-03-08 238.364 816,907 -4,238 0.23% 194,721,323
2010-03-09 2010-03-05 231.747 821,145 -1,927 0.24% 190,297,484
2010-03-08 2010-03-04 228.632 823,072 -1,927 0.24% 188,180,869
2010-03-05 2010-03-03 230.319 824,999 -14,958 0.24% 190,013,089
2010-03-04 2010-03-02 231.876 839,957 -26,974 0.24% 194,766,089
2010-02-25 2010-02-23 225.129 866,931 -11,560 0.25% 195,171,208
2010-02-24 2010-02-22 225.388 878,491 -18,296 0.25% 198,001,679
2010-02-18 2010-02-12 226.297 896,787 +8,477 0.26% 202,939,938
2010-02-17 2010-02-11 226.037 888,310 -385 0.25% 200,791,091
2010-02-12 2010-02-10 219.809 888,695 -1,156 0.25% 195,343,013
2010-02-11 2010-02-09 216.046 889,851 +385 0.26% 192,248,637
2010-02-10 2010-02-08 213.321 889,466 +193 0.25% 189,741,751
2010-02-09 2010-02-05 213.580 889,273 +1,734 0.25% 189,931,359
2010-02-08 2010-02-04 224.221 887,539 +578 0.25% 199,004,512
2010-02-03 2010-02-01 228.632 886,961 -386 0.25% 202,787,960
2010-01-29 2010-01-27 218.641 887,347 +386 0.25% 194,010,453
2010-01-28 2010-01-26 219.549 886,961 +192 0.25% 194,731,685
2010-01-26 2010-01-22 223.961 886,769 +5,010 0.25% 198,601,732
2010-01-25 2010-01-21 227.465 881,759 +770 0.25% 200,568,883
2010-01-22 2010-01-20 228.892 880,989 +1,156 0.25% 201,651,197
2010-01-21 2010-01-19 234.731 879,833 -192 0.25% 206,524,012
2010-01-20 2010-01-18 232.266 880,025 -1,156 0.25% 204,399,477
2010-01-19 2010-01-15 235.639 881,181 +2,312 0.25% 207,640,806
2010-01-18 2010-01-14 237.067 878,869 +2,119 0.25% 208,350,445
2010-01-15 2010-01-13 242.646 876,750 +385 0.25% 212,739,983
2010-01-13 2010-01-11 257.438 876,365 -13,101 0.25% 225,610,044
2010-01-11 2010-01-07 256.141 889,466 -6,165 0.25% 227,828,598
2010-01-08 2010-01-06 255.752 895,631 +13,872 0.26% 229,059,063
2010-01-07 2010-01-05 256.400 881,759 -15,221 0.25% 226,083,350
2010-01-06 2010-01-04 247.058 896,980 +1,734 0.26% 221,605,963
2010-01-04 2009-12-29 238.883 895,246 +385 0.26% 213,859,189
2009-12-30 2009-12-28 240.310 894,861 +3,854 0.26% 215,044,481
2009-12-22 2009-12-18 239.662 891,007 -386 0.26% 213,540,251
2009-12-18 2009-12-16 238.494 891,393 -2,524 0.26% 212,591,778
2009-12-17 2009-12-15 242.257 893,917 +385 0.26% 216,557,512
2009-12-16 2009-12-14 246.409 893,532 -192 0.26% 220,174,396
2009-12-15 2009-12-11 241.997 893,724 +26,202 0.26% 216,278,822
2009-12-11 2009-12-09 245.760 867,522 -578 0.25% 213,202,459
2009-12-10 2009-12-08 244.982 868,100 -770 0.25% 212,668,655
2009-12-09 2009-12-07 243.035 868,870 -193 0.25% 211,166,158
2009-12-07 2009-12-03 246.279 869,063 -1,541 0.25% 214,032,245
2009-12-04 2009-12-02 239.402 870,604 -771 0.25% 208,424,499
2009-12-03 2009-12-01 232.914 871,375 -21,001 0.25% 202,955,716
2009-12-02 2009-11-30 230.838 892,376 +1,542 0.26% 205,994,473
2009-12-01 2009-11-27 228.503 890,834 +192 0.26% 203,557,861
2009-11-30 2009-11-26 234.342 890,642 +386 0.26% 208,714,516
2009-11-25 2009-11-23 236.807 890,256 -193 0.26% 210,818,887
2009-11-24 2009-11-20 233.823 890,449 +193 0.26% 208,207,119
2009-11-23 2009-11-19 236.937 890,256 -578 0.26% 210,934,404
2009-11-19 2009-11-17 234.990 890,834 +4,624 0.26% 209,337,471
2009-11-18 2009-11-16 240.700 886,210 -2,312 0.25% 213,310,532
2009-11-17 2009-11-13 231.617 888,522 +385 0.25% 205,796,576
2009-11-16 2009-11-12 229.541 888,137 +1,156 0.25% 203,863,527
2009-11-13 2009-11-11 233.693 886,981 +4,817 0.25% 207,281,130
2009-11-12 2009-11-10 234.082 882,164 +2,504 0.25% 206,498,833
2009-11-10 2009-11-06 241.349 879,660 -385 0.25% 212,304,660
2009-11-09 2009-11-05 239.143 880,045 +3,853 0.25% 210,456,311
2009-11-06 2009-11-04 247.447 876,192 -192 0.25% 216,811,201
2009-11-05 2009-11-03 249.264 876,384 -2,890 0.25% 218,450,752
2009-11-04 2009-11-02 246.539 879,274 +770 0.25% 216,775,188
2009-11-03 2009-10-30 249.134 878,504 -770 0.25% 218,865,198
2009-11-02 2009-10-29 245.631 879,274 +770 0.25% 215,976,542
2009-10-30 2009-10-28 250.042 878,504 -881 0.25% 219,663,144
2009-10-27 2009-10-22 249.393 879,385 -578 0.25% 219,312,899
2009-10-23 2009-10-21 244.073 879,963 -1,542 0.25% 214,775,602
2009-10-22 2009-10-20 244.203 881,505 +771 0.25% 215,266,345
2009-10-20 2009-10-16 242.906 880,734 -771 0.25% 213,935,248
2009-10-19 2009-10-15 241.738 881,505 -5,450 0.25% 213,093,093
2009-10-15 2009-10-13 244.203 886,955 -7,129 0.25% 216,597,253
2009-10-14 2009-10-12 238.234 894,084 +7,322 0.26% 213,001,537
2009-10-13 2009-10-09 243.295 886,762 -4,324 0.25% 215,744,675
2009-10-12 2009-10-08 240.051 891,086 -5,588 0.26% 213,906,059
2009-10-09 2009-10-07 234.990 896,674 -963 0.26% 210,709,815
2009-10-08 2009-10-06 227.075 897,637 +193 0.26% 203,831,140
2009-10-07 2009-10-05 227.594 897,444 +1,156 0.26% 204,253,114
2009-10-05 2009-09-30 236.418 896,288 -1,927 0.26% 211,898,407
2009-09-30 2009-09-28 229.411 898,215 +2,312 0.26% 206,060,288
2009-09-29 2009-09-25 234.990 895,903 +1,927 0.26% 210,528,637
2009-09-28 2009-09-24 233.563 893,976 +963 0.26% 208,799,812
2009-09-25 2009-09-23 237.196 893,013 -771 0.26% 211,819,389
2009-09-24 2009-09-22 240.051 893,784 -6,332 0.26% 214,553,717
2009-09-22 2009-09-18 234.342 900,116 -11,560 0.26% 210,934,669
2009-09-21 2009-09-17 231.487 911,676 -1,734 0.26% 211,041,133
2009-09-18 2009-09-16 224.350 913,410 +2,505 0.26% 204,923,844
2009-09-17 2009-09-15 219.549 910,905 +578 0.26% 199,988,574
2009-09-16 2009-09-14 227.086 910,327 +1,541 0.26% 206,722,579
2009-09-15 2009-09-11 226.955 908,786 +1,895 0.26% 206,253,898
2009-09-14 2009-09-10 225.649 906,891 -1,148 0.26% 204,638,879
2009-09-11 2009-09-09 225.518 908,039 -1,585 0.26% 204,779,280
2009-09-10 2009-09-08 225.779 909,624 -2,296 0.26% 205,374,428
2009-09-09 2009-09-07 217.287 911,920 -192 0.26% 198,148,007
2009-09-08 2009-09-04 212.714 912,112 +574 0.26% 194,018,565
2009-09-07 2009-09-03 209.186 911,538 +192 0.26% 190,680,740
2009-09-04 2009-09-02 204.743 911,346 +574 0.26% 186,591,995
2009-09-03 2009-09-01 208.271 910,772 +191 0.26% 189,687,497
2009-09-02 2009-08-31 211.276 910,581 +2,679 0.26% 192,384,165
2009-08-31 2009-08-27 220.945 907,902 -383 0.26% 200,596,476
2009-08-28 2009-08-26 218.593 908,285 +383 0.26% 198,544,930
2009-08-26 2009-08-24 222.121 907,902 -685 0.26% 201,664,110
2009-08-25 2009-08-21 223.950 908,587 -574 0.26% 203,478,279
2009-08-18 2009-08-14 218.985 909,161 +1,148 0.26% 199,092,789
2009-08-17 2009-08-13 217.417 908,013 +574 0.26% 197,417,709
2009-08-14 2009-08-12 219.116 907,439 -382 0.26% 198,834,262
2009-08-13 2009-08-11 225.649 907,821 -2,870 0.26% 204,848,733
2009-08-11 2009-08-07 217.287 910,691 +382 0.26% 197,880,962
2009-08-05 2009-08-03 229.830 910,309 -30,231 0.26% 209,216,241
2009-08-03 2009-07-30 229.699 940,540 -14,001 0.27% 216,041,339
2009-07-31 2009-07-29 225.126 954,541 -4,784 0.28% 214,892,166
2009-07-30 2009-07-28 225.910 959,325 -1,722 0.28% 216,721,239
2009-07-29 2009-07-27 226.955 961,047 +1,531 0.28% 218,114,815
2009-07-24 2009-07-22 214.412 959,516 -6,888 0.28% 205,731,845
2009-07-23 2009-07-21 224.865 966,404 +191 0.28% 217,310,298
2009-07-22 2009-07-20 225.649 966,213 +4,180 0.28% 218,024,818
2009-07-21 2009-07-17 211.668 962,033 -1,722 0.28% 203,631,848
2009-07-17 2009-07-15 206.050 963,755 -957 0.28% 198,581,623
2009-07-16 2009-07-14 198.472 964,712 -2,870 0.28% 191,467,988
2009-07-14 2009-07-10 190.240 967,582 +574 0.28% 184,072,908
2009-07-09 2009-07-07 189.848 967,008 +383 0.28% 183,584,665
2009-07-07 2009-07-03 193.115 966,625 +574 0.28% 186,669,419
2009-07-06 2009-07-02 190.893 966,051 -765 0.28% 184,412,769
2009-07-03 2009-06-30 204.351 966,816 -574 0.28% 197,570,135
2009-06-30 2009-06-26 200.562 967,390 +4,974 0.28% 194,021,873
2009-06-26 2009-06-24 189.325 962,416 -12,245 0.28% 182,209,887
2009-06-25 2009-06-23 182.793 974,661 +383 0.28% 178,160,746
2009-06-24 2009-06-22 189.325 974,278 -383 0.28% 184,455,666
2009-06-23 2009-06-19 186.843 974,661 +3,827 0.28% 182,108,554
2009-06-22 2009-06-18 188.280 970,834 +2,678 0.28% 182,788,840
2009-06-19 2009-06-17 190.763 968,156 +1,148 0.28% 184,688,101
2009-06-16 2009-06-12 194.944 967,008 +2,296 0.28% 188,512,264
2009-06-08 2009-06-04 198.472 964,712 +574 0.28% 191,467,988
2009-06-05 2009-06-03 205.397 964,138 -3,444 0.28% 198,030,672
2009-06-04 2009-06-02 201.216 967,582 +383 0.28% 194,692,499
2009-06-03 2009-06-01 205.135 967,199 -1,148 0.28% 198,406,644
2009-06-02 2009-05-29 202.522 968,347 -6,123 0.28% 196,111,666
2009-06-01 2009-05-27 195.336 974,470 -12,628 0.28% 190,348,906
2009-05-29 2009-05-26 183.315 987,098 -191 0.28% 180,950,031
2009-05-20 2009-05-18 182.401 987,289 -766 0.28% 180,082,054
2009-05-19 2009-05-15 177.435 988,055 -574 0.29% 175,316,023
2009-05-15 2009-05-13 179.134 988,629 -38,267 0.29% 177,097,129
2009-05-12 2009-05-08 170.641 1,026,896 -957 0.30% 175,230,765
2009-05-07 2009-05-05 178.323 1,027,853 +22,811 0.30% 183,289,746
2009-05-06 2009-05-04 175.651 1,005,042 -2,246 0.30% 176,537,048
2009-05-05 2009-04-30 162.561 1,007,288 -9,358 0.30% 163,745,787
2009-05-04 2009-04-29 152.276 1,016,646 -3,743 0.30% 154,810,532
2009-04-30 2009-04-28 147.066 1,020,389 -936 0.30% 150,064,851
2009-04-28 2009-04-24 157.218 1,021,325 -1,310 0.30% 160,570,707
2009-04-22 2009-04-20 148.669 1,022,635 -187 0.30% 152,034,347
2009-04-21 2009-04-17 148.268 1,022,822 +1,497 0.30% 151,652,277
2009-04-20 2009-04-16 146.666 1,021,325 +562 0.30% 149,793,234
2009-04-17 2009-04-15 151.341 1,020,763 +187 0.30% 154,483,011
2009-04-15 2009-04-09 153.879 1,020,576 -374 0.30% 157,044,860
2009-04-07 2009-04-03 149.204 1,020,950 -749 0.30% 152,329,334
2009-04-06 2009-04-02 148.803 1,021,699 -749 0.30% 152,031,666
2009-04-03 2009-04-01 138.250 1,022,448 -3,743 0.30% 141,353,796
2009-03-30 2009-03-26 145.597 1,026,191 -936 0.30% 149,410,320
2009-03-27 2009-03-25 141.456 1,027,127 -2,245 0.30% 145,293,438
2009-03-26 2009-03-24 144.662 1,029,372 -1,198 0.30% 148,910,973
2009-03-25 2009-03-23 139.185 1,030,570 -2,621 0.30% 143,440,275
2009-03-19 2009-03-17 135.846 1,033,191 -1,497 0.30% 140,354,862
2009-03-18 2009-03-16 134.377 1,034,688 -3,369 0.31% 139,037,928
2009-03-17 2009-03-13 125.828 1,038,057 -32,378 0.31% 130,616,487
2009-03-16 2009-03-12 122.221 1,070,435 -1,498 0.32% 130,829,985
2009-03-13 2009-03-11 118.748 1,071,933 -18,716 0.32% 127,290,296
2009-03-12 2009-03-10 114.608 1,090,649 -33,352 0.32% 124,996,597
2009-03-11 2009-03-09 116.478 1,124,001 -41,362 0.33% 130,920,929
2009-03-10 2009-03-06 119.283 1,165,363 -35,481 0.34% 139,007,611
2009-03-09 2009-03-05 123.691 1,200,844 +320 0.35% 148,533,178
2009-03-06 2009-03-04 126.629 1,200,524 -7,486 0.35% 152,021,523
2009-03-05 2009-03-03 126.763 1,208,010 -77,110 0.36% 153,130,830
2009-03-04 2009-03-02 124.225 1,285,120 -10,856 0.38% 159,643,973
2009-03-03 2009-02-27 128.767 1,295,976 -33,689 0.38% 166,878,308
2009-03-02 2009-02-26 127.431 1,329,665 -1,497 0.39% 169,440,220
2009-02-27 2009-02-25 127.431 1,331,162 -749 0.39% 169,630,984
2009-02-26 2009-02-24 125.160 1,331,911 +188 0.39% 166,701,955
2009-02-25 2009-02-23 129.702 1,331,723 +3,743 0.39% 172,726,521
2009-02-24 2009-02-20 125.160 1,327,980 +561 0.39% 166,209,951
2009-02-23 2009-02-19 128.232 1,327,419 -6,550 0.39% 170,217,872
2009-02-20 2009-02-18 126.496 1,333,969 +187 0.39% 168,741,386
2009-02-19 2009-02-17 124.893 1,333,782 +936 0.39% 166,579,808
2009-02-17 2009-02-13 127.698 1,332,846 -375 0.39% 170,201,648
2009-02-16 2009-02-12 126.095 1,333,221 -2,142 0.39% 168,112,511
2009-02-13 2009-02-11 125.561 1,335,363 +142,430 0.39% 167,669,121
2009-02-12 2009-02-10 128.099 1,192,933 -59,705 0.35% 152,813,089
2009-02-11 2009-02-09 128.099 1,252,638 +8,610 0.37% 160,461,218
2009-02-10 2009-02-06 127.297 1,244,028 -562 0.37% 158,361,261
2009-02-09 2009-02-05 122.355 1,244,590 +562 0.37% 152,281,686
2009-02-05 2009-02-03 122.756 1,244,028 +374 0.37% 152,711,436
2009-02-04 2009-02-02 128.232 1,243,654 -561 0.37% 159,476,501
2009-02-03 2009-01-30 136.247 1,244,215 -990 0.37% 169,520,217
2009-01-29 2009-01-22 124.492 1,245,205 +4,117 0.37% 155,018,191
2009-01-22 2009-01-20 126.896 1,241,088 +9,171 0.37% 157,489,671
2009-01-21 2009-01-19 129.969 1,231,917 +31,268 0.36% 160,110,636
2009-01-20 2009-01-16 129.568 1,200,649 -1,237 0.35% 155,565,645
2009-01-19 2009-01-15 131.572 1,201,886 +14,411 0.35% 158,134,053
2009-01-16 2009-01-14 137.716 1,187,475 +29,197 0.35% 163,534,368
2009-01-15 2009-01-13 139.720 1,158,278 +20,026 0.34% 161,834,231
2009-01-14 2009-01-12 139.052 1,138,252 +15,722 0.34% 158,275,993
2009-01-13 2009-01-09 143.059 1,122,530 +29,945 0.33% 160,588,086
2009-01-12 2009-01-08 144.929 1,092,585 +37,432 0.32% 158,347,375
2009-01-09 2009-01-07 157.485 1,055,153 -748 0.31% 166,170,964
2009-01-07 2009-01-05 152.276 1,055,901 -5,989 0.31% 160,788,117
2009-01-06 2009-01-02 148.936 1,061,890 +1,871 0.31% 158,154,041
2009-01-05 2008-12-31 142.525 1,060,019 -748 0.31% 151,078,952
2009-01-02 2008-12-29 141.055 1,060,767 +4,866 0.31% 149,626,947
2008-12-29 2008-12-22 145.330 1,055,901 -3,744 0.31% 153,453,922
2008-12-23 2008-12-19 148.936 1,059,645 -4,679 0.31% 157,819,679
2008-12-22 2008-12-18 151.875 1,064,324 -1,871 0.31% 161,644,233
2008-12-19 2008-12-17 153.612 1,066,195 -4,492 0.31% 163,779,815
2008-12-18 2008-12-16 148.936 1,070,687 -14,224 0.32% 159,464,234
2008-12-17 2008-12-15 146.933 1,084,911 -749 0.32% 159,408,947
2008-12-16 2008-12-12 144.395 1,085,660 +293,468 0.32% 156,763,671
2008-12-15 2008-12-11 150.139 792,192 -1,123 0.23% 118,938,555
2008-12-12 2008-12-10 149.604 793,315 +6,438 0.23% 118,683,292
2008-12-10 2008-12-08 149.070 786,877 +12,502 0.23% 117,299,711
2008-12-08 2008-12-04 130.236 774,375 +562 0.23% 100,851,378
2008-12-05 2008-12-03 130.904 773,813 +5,240 0.23% 101,294,996
2008-12-04 2008-12-02 131.171 768,573 +25,080 0.23% 100,814,385
2008-12-03 2008-12-01 140.655 743,493 +6,775 0.22% 104,575,789
2008-12-02 2008-11-28 138.918 736,718 -2,807 0.22% 102,343,559
2008-12-01 2008-11-27 126.095 739,525 -22,460 0.22% 93,250,410
2008-11-28 2008-11-26 124.225 761,985 -1,684 0.22% 94,657,551
2008-11-27 2008-11-25 118.882 763,669 -374 0.23% 90,786,456
2008-11-25 2008-11-21 117.546 764,043 -375 0.23% 89,810,346
2008-11-24 2008-11-20 114.875 764,418 -374 0.23% 87,812,280
2008-11-21 2008-11-19 119.951 764,792 -12,199 0.23% 91,737,219
2008-11-20 2008-11-18 118.348 776,991 +374 0.23% 91,955,054
2008-11-19 2008-11-17 124.492 776,617 -936 0.23% 96,682,685
2008-11-18 2008-11-14 125.561 777,553 -748 0.23% 97,630,104
2008-11-17 2008-11-13 122.088 778,301 +1,497 0.23% 95,021,018
2008-11-13 2008-11-11 132.507 776,804 +187 0.23% 102,931,670
2008-11-12 2008-11-10 137.582 776,617 +4,717 0.23% 106,848,890
2008-11-11 2008-11-07 141.456 771,900 +15,160 0.23% 109,190,008
2008-11-07 2008-11-05 153.612 756,740 -749 0.22% 116,243,968
2008-11-06 2008-11-04 148.402 757,489 +1,238 0.22% 112,412,934
2008-11-04 2008-10-31 142.925 756,251 +4,118 0.22% 108,087,541
2008-11-03 2008-10-30 148.803 752,133 -12,712 0.22% 111,919,492
2008-10-31 2008-10-29 130.503 764,845 -10,294 0.23% 99,814,559
2008-10-30 2008-10-28 125.828 775,139 -1,497 0.23% 97,534,079
2008-10-29 2008-10-27 109.932 776,636 +374 0.23% 85,377,464
2008-10-28 2008-10-24 126.896 776,262 -9,358 0.23% 98,504,898
2008-10-27 2008-10-23 132.774 785,620 -5,802 0.23% 104,309,727
2008-10-24 2008-10-22 137.983 791,422 -11,978 0.23% 109,202,941
2008-10-23 2008-10-21 140.788 803,400 -51,844 0.23% 113,109,305
2008-10-22 2008-10-20 147.467 855,244 -20,962 0.25% 126,120,303
2008-10-20 2008-10-16 148.268 876,206 -561 0.26% 129,913,743
2008-10-17 2008-10-15 153.077 876,767 -1,497 0.26% 134,213,038
2008-10-16 2008-10-14 162.427 878,264 -7,861 0.26% 142,654,196
2008-10-15 2008-10-13 150.940 886,125 -45,480 0.26% 133,751,705
2008-10-14 2008-10-10 136.380 931,605 +5,016 0.27% 127,052,568
2008-10-10 2008-10-08 146.398 926,589 -374 0.27% 135,651,184
2008-10-09 2008-10-06 157.084 926,963 +45,105 0.27% 145,611,480
2008-10-08 2008-10-03 168.572 881,858 +749 0.26% 148,656,502
2008-10-06 2008-10-02 176.186 881,109 +1,497 0.26% 155,238,818
2008-10-02 2008-09-29 180.727 879,612 +3,743 0.26% 158,969,877
2008-09-30 2008-09-26 184.334 875,869 +375 0.26% 161,452,263
2008-09-29 2008-09-25 187.005 875,494 -562 0.26% 163,722,024
2008-09-26 2008-09-24 187.005 876,056 +3,556 0.26% 163,827,121
2008-09-25 2008-09-23 186.337 872,500 -110,986 0.25% 162,579,408
2008-09-24 2008-09-22 192.482 983,486 -187 0.29% 189,303,245
2008-09-23 2008-09-19 191.013 983,673 -562 0.29% 187,893,901
2008-09-22 2008-09-18 189.143 984,235 -43,046 0.29% 186,160,679
2008-09-19 2008-09-17 195.020 1,027,281 -12,915 0.30% 200,340,156
2008-09-18 2008-09-16 206.641 1,040,196 +3,556 0.30% 214,947,000
2008-09-17 2008-09-12 213.481 1,036,640 -5,689 0.30% 221,302,848
2008-09-16 2008-09-11 212.130 1,042,329 +14,095 0.30% 221,109,003
2008-09-12 2008-09-10 214.292 1,028,234 +955 0.30% 220,341,903
2008-09-11 2008-09-09 220.102 1,027,279 -1,666 0.30% 226,105,667
2008-09-10 2008-09-08 217.940 1,028,945 -2,590 0.30% 224,247,950
2008-09-09 2008-09-05 208.211 1,031,535 +740 0.30% 214,777,390
2008-09-08 2008-09-04 210.914 1,030,795 -1,295 0.30% 217,408,820
2008-09-05 2008-09-03 213.211 1,032,090 +555 0.30% 220,052,609
2008-09-02 2008-08-29 212.130 1,031,535 +4,256 0.30% 218,819,274
2008-09-01 2008-08-28 209.427 1,027,279 +4,995 0.30% 215,140,444
2008-08-28 2008-08-26 211.454 1,022,284 +370 0.30% 216,166,235
2008-08-27 2008-08-25 213.076 1,021,914 -370 0.30% 217,744,902
2008-08-26 2008-08-21 205.374 1,022,284 +1,295 0.30% 209,950,592
2008-08-21 2008-08-19 212.130 1,020,989 +371 0.30% 216,582,154
2008-08-19 2008-08-15 223.344 1,020,618 +8,696 0.30% 227,949,178
2008-08-15 2008-08-13 219.696 1,011,922 -5,144 0.30% 222,315,392
2008-08-14 2008-08-12 220.777 1,017,066 -3,700 0.30% 224,544,872
2008-08-13 2008-08-11 214.832 1,020,766 +5,328 0.30% 219,293,255
2008-08-08 2008-08-05 213.481 1,015,438 +15,358 0.30% 216,776,625
2008-08-07 2008-08-04 221.858 1,000,080 +1,850 0.30% 221,875,755
2008-08-05 2008-08-01 228.614 998,230 +740 0.29% 228,209,085
2008-08-04 2008-07-31 226.857 997,490 -1,110 0.29% 226,287,831
2008-08-01 2008-07-30 227.533 998,600 -1,110 0.30% 227,214,269
2008-07-31 2008-07-29 224.290 999,710 +4,625 0.30% 224,225,023
2008-07-29 2008-07-25 229.154 995,085 -185 0.29% 228,027,896
2008-07-28 2008-07-24 230.235 995,270 -925 0.29% 229,146,093
2008-07-25 2008-07-23 228.479 996,195 -5,736 0.29% 227,609,255
2008-07-24 2008-07-22 220.102 1,001,931 -1,147 0.30% 220,526,534
2008-07-23 2008-07-21 219.426 1,003,078 +42,475 0.30% 220,101,338
2008-07-22 2008-07-18 210.914 960,603 +11,842 0.28% 202,604,363
2008-07-21 2008-07-17 214.156 948,761 -1,110 0.28% 203,183,316
2008-07-18 2008-07-16 211.454 949,871 +555 0.28% 200,854,203
2008-07-17 2008-07-15 209.563 949,316 +1,665 0.28% 198,941,117
2008-07-16 2008-07-14 213.481 947,651 +740 0.28% 202,305,395
2008-07-15 2008-07-11 214.562 946,911 +5,921 0.28% 203,170,951
2008-07-14 2008-07-10 212.670 940,990 +8,179 0.28% 200,120,551
2008-07-11 2008-07-09 211.319 932,811 +2,775 0.28% 197,120,758
2008-07-10 2008-07-08 209.968 930,036 -185 0.27% 195,277,734
2008-07-08 2008-07-04 209.157 930,221 -370 0.27% 194,562,460
2008-07-07 2008-07-03 204.023 930,591 -1,110 0.27% 189,861,867
2008-07-04 2008-07-02 203.212 931,701 +7,586 0.27% 189,333,015
2008-07-03 2008-06-30 215.508 924,115 +5,181 0.27% 199,153,829
2008-07-02 2008-06-27 217.534 918,934 +7,216 0.27% 199,899,703
2008-06-30 2008-06-26 221.453 911,718 +3,330 0.27% 201,902,379
2008-06-27 2008-06-25 223.885 908,388 +1,851 0.27% 203,374,196
2008-06-26 2008-06-24 224.290 906,537 +1,665 0.27% 203,327,245
2008-06-25 2008-06-23 228.344 904,872 +185 0.27% 206,621,641
2008-06-24 2008-06-20 228.614 904,687 +2,220 0.27% 206,823,870
2008-06-23 2008-06-19 229.154 902,467 +9,252 0.27% 206,804,093
2008-06-20 2008-06-18 233.073 893,215 +4,440 0.26% 208,183,862
2008-06-19 2008-06-17 232.532 888,775 +185 0.26% 206,668,674
2008-06-18 2008-06-16 233.073 888,590 +2,776 0.26% 207,105,901
2008-06-17 2008-06-13 229.695 885,814 +1,480 0.26% 203,466,734
2008-06-16 2008-06-12 238.612 884,334 +9,547 0.26% 211,012,885
2008-06-13 2008-06-11 241.044 874,787 +741 0.26% 210,862,389
2008-06-12 2008-06-10 241.314 874,046 +2,294 0.26% 210,919,968
2008-06-11 2008-06-06 248.611 871,752 +16,282 0.26% 216,726,855
2008-06-06 2008-06-04 244.557 855,470 -555 0.25% 209,211,384
2008-06-04 2008-06-02 245.368 856,025 +27,384 0.25% 210,041,081
2008-06-03 2008-05-30 240.639 828,641 +1,296 0.24% 199,403,276
2008-06-02 2008-05-29 243.341 827,345 +2,868 0.24% 201,327,134
2008-05-30 2008-05-28 241.314 824,477 +3,145 0.24% 198,958,250
2008-05-28 2008-05-26 241.855 821,332 +23,684 0.24% 198,643,211
2008-05-26 2008-05-22 246.044 797,648 +6,476 0.24% 196,256,107
2008-05-23 2008-05-21 249.556 791,172 -1,592 0.23% 197,442,098
2008-05-22 2008-05-20 247.935 792,764 +3,516 0.23% 196,554,025
2008-05-20 2008-05-16 257.528 789,248 +3,330 0.23% 203,253,643
2008-05-19 2008-05-15 257.798 785,918 -1,480 0.23% 202,608,452
2008-05-16 2008-05-14 258.069 787,398 -740 0.23% 203,202,772
2008-05-15 2008-05-13 256.177 788,138 +2,332 0.23% 201,902,898
2008-05-14 2008-05-09 253.745 785,806 +185 0.23% 199,394,365
2008-05-13 2008-05-08 256.447 785,621 +2,035 0.23% 201,470,398
2008-05-09 2008-05-07 259.690 783,586 -24,424 0.23% 203,489,500
2008-05-08 2008-05-06 261.041 808,010 -140,436 0.24% 210,923,909
2008-05-07 2008-05-05 258.069 948,446 -75,122 0.28% 244,764,218
2008-05-06 2008-05-02 254.421 1,023,568 +740 0.30% 260,416,785
2008-05-05 2008-04-30 246.314 1,022,828 -11,841 0.30% 251,936,580
2008-05-02 2008-04-29 254.936 1,034,669 -926 0.31% 263,773,956
2008-04-30 2008-04-28 252.440 1,035,595 +35,800 0.31% 261,425,915
2008-04-29 2008-04-25 250.500 999,795 +75,923 0.30% 250,448,168
2008-04-28 2008-04-24 247.866 923,872 +25,248 0.28% 228,996,090
2008-04-25 2008-04-23 245.093 898,624 +26,870 0.27% 220,246,503
2008-04-24 2008-04-22 243.568 871,754 +2,525 0.26% 212,331,514
2008-04-23 2008-04-21 245.370 869,229 +19,837 0.26% 213,282,990
2008-04-22 2008-04-18 241.211 849,392 -721 0.26% 204,883,112
2008-04-21 2008-04-17 241.350 850,113 +115,057 0.26% 205,174,874
2008-04-18 2008-04-16 240.102 735,056 +17,853 0.22% 176,488,764
2008-04-17 2008-04-15 243.984 717,203 +2,525 0.22% 174,986,084
2008-04-16 2008-04-14 248.143 714,678 +47,646 0.22% 177,342,241
2008-04-15 2008-04-11 253.411 667,032 +180 0.20% 169,033,042
2008-04-14 2008-04-10 250.915 666,852 +2,489 0.20% 167,323,438
2008-04-11 2008-04-09 252.718 664,363 -1,623 0.20% 167,896,195
2008-04-10 2008-04-08 251.747 665,986 -361 0.20% 167,660,088
2008-04-09 2008-04-07 251.331 666,347 +361 0.20% 167,473,847
2008-04-08 2008-04-03 249.806 665,986 -180 0.20% 166,367,555
2008-04-03 2008-04-01 244.677 666,166 +180 0.20% 162,995,615
2008-04-02 2008-03-31 243.430 665,986 -5,591 0.20% 162,120,658
2008-04-01 2008-03-28 246.063 671,577 +2,345 0.20% 165,250,552
2008-03-31 2008-03-27 238.716 669,232 +2,885 0.20% 159,756,520
2008-03-28 2008-03-26 243.707 666,347 +181 0.20% 162,393,284
2008-03-27 2008-03-25 240.796 666,166 -181 0.20% 160,409,848
2008-03-25 2008-03-19 236.498 666,347 +2,345 0.20% 157,589,842
2008-03-20 2008-03-18 233.587 664,002 -5,338 0.20% 155,102,229
2008-03-19 2008-03-17 227.072 669,340 +1,262 0.20% 151,988,043
2008-03-14 2008-03-12 250.361 668,078 +902 0.20% 167,260,605
2008-03-13 2008-03-11 252.718 667,176 -1,804 0.20% 168,607,089
2008-03-12 2008-03-10 242.182 668,980 -72 0.20% 162,014,836
2008-03-11 2008-03-07 236.082 669,052 +3,968 0.20% 157,951,323
2008-03-10 2008-03-06 250.361 665,084 +180 0.20% 166,511,024
2008-03-07 2008-03-05 250.915 664,904 -902 0.20% 166,834,655
2008-03-06 2008-03-04 243.152 665,806 +361 0.20% 161,892,243
2008-03-05 2008-03-03 244.816 665,445 +7,574 0.20% 162,911,451
2008-03-04 2008-02-29 250.222 657,871 +3,787 0.20% 164,613,972
2008-03-03 2008-02-28 256.876 654,084 +2,345 0.20% 168,018,728
2008-02-29 2008-02-27 257.154 651,739 +360 0.20% 167,597,050
2008-02-28 2008-02-26 253.965 651,379 +1,082 0.20% 165,427,600
2008-02-26 2008-02-22 253.688 650,297 +1,624 0.20% 164,972,512
2008-02-25 2008-02-21 262.699 648,673 +11,033 0.20% 170,405,569
2008-02-22 2008-02-20 263.530 637,640 +721 0.19% 168,037,579
2008-02-20 2008-02-18 264.917 636,919 +1,082 0.19% 168,730,517
2008-02-19 2008-02-15 268.244 635,837 +361 0.19% 170,559,342
2008-02-18 2008-02-14 266.719 635,476 +3,246 0.19% 169,493,469
2008-02-15 2008-02-13 264.085 632,230 -5,591 0.19% 166,962,457
2008-02-14 2008-02-12 271.016 637,821 +4,509 0.19% 172,859,926
2008-02-13 2008-02-11 272.541 633,312 +11,181 0.19% 172,603,651
2008-02-12 2008-02-06 272.819 622,131 +3,787 0.19% 169,728,856
2008-02-11 2008-02-04 287.790 618,344 +361 0.19% 177,953,382
2008-02-05 2008-02-01 286.127 617,983 +360 0.19% 176,821,458
2008-02-04 2008-01-31 293.890 617,623 -1,262 0.19% 181,513,139
2008-02-01 2008-01-30 287.513 618,885 -1,443 0.19% 177,937,488
2008-01-31 2008-01-29 288.068 620,328 -1,983 0.19% 178,696,347
2008-01-30 2008-01-28 280.304 622,311 +2,254 0.19% 174,436,505
2008-01-29 2008-01-25 289.731 620,057 -5,410 0.19% 179,649,763
2008-01-28 2008-01-24 264.640 625,467 +180 0.19% 165,523,277
2008-01-25 2008-01-23 277.532 625,287 +180 0.19% 173,537,054
2008-01-24 2008-01-22 256.460 625,107 +5,410 0.19% 160,315,250
2008-01-23 2008-01-21 270.739 619,697 +5,952 0.19% 167,776,212
2008-01-22 2008-01-18 282.245 613,745 +2,164 0.19% 173,226,563
2008-01-21 2008-01-17 285.018 611,581 +1,082 0.19% 174,311,420
2008-01-18 2008-01-16 293.890 610,499 +360 0.18% 179,419,468
2008-01-17 2008-01-15 307.475 610,139 -3,787 0.18% 187,602,696
2008-01-16 2008-01-14 295.553 613,926 -901 0.19% 181,447,911
2008-01-15 2008-01-11 291.949 614,827 +1,442 0.19% 179,498,178
2008-01-14 2008-01-10 293.335 613,385 +361 0.19% 179,927,507
2008-01-11 2008-01-09 304.980 613,024 -541 0.19% 186,960,089
2008-01-10 2008-01-08 300.544 613,565 +180 0.19% 184,403,263
2008-01-09 2008-01-07 309.971 613,385 -180 0.19% 190,131,335
2008-01-03 2007-12-31 298.049 613,565 +180 0.19% 182,872,240
2008-01-02 2007-12-27 286.681 613,385 -721 0.19% 175,845,975
2007-12-17 2007-12-13 291.949 614,106 -541 0.19% 179,287,683
2007-12-13 2007-12-11 306.644 614,647 -2,525 0.19% 188,477,553
2007-12-12 2007-12-10 286.127 617,172 +181 0.19% 176,589,410
2007-12-11 2007-12-07 285.849 616,991 +901 0.19% 176,366,557
2007-12-07 2007-12-05 309.971 616,090 -360 0.19% 190,969,805
2007-12-05 2007-12-03 288.622 616,450 -5,411 0.19% 177,921,048
2007-12-04 2007-11-30 290.563 621,861 -180 0.19% 180,689,679
2007-12-03 2007-11-29 287.513 622,041 -1,262 0.19% 178,844,879
2007-11-30 2007-11-28 269.076 623,303 +90 0.19% 167,715,615
2007-11-29 2007-11-27 271.987 623,213 -3,968 0.19% 169,505,679
2007-11-27 2007-11-23 262.421 627,181 -3,967 0.19% 164,585,759
2007-11-26 2007-11-22 255.629 631,148 -1,443 0.19% 161,339,562
2007-11-22 2007-11-20 267.551 632,591 +1,082 0.19% 169,250,151
2007-11-20 2007-11-16 265.887 631,509 +2,345 0.19% 167,910,128
2007-11-19 2007-11-15 276.700 629,164 +360 0.19% 174,089,729
2007-11-16 2007-11-14 280.582 628,804 +361 0.19% 176,430,860
2007-11-15 2007-11-13 275.314 628,443 +180 0.19% 173,019,034
2007-11-14 2007-11-12 277.255 628,263 -541 0.19% 174,188,800
2007-11-13 2007-11-09 281.136 628,804 +1,984 0.19% 176,779,537
2007-11-12 2007-11-08 276.423 626,820 -541 0.19% 173,267,355
2007-11-09 2007-11-07 292.781 627,361 -361 0.19% 183,679,284
2007-11-08 2007-11-06 283.077 627,722 +7,394 0.19% 177,693,620
2007-11-07 2007-11-05 275.037 620,328 +4,509 0.19% 170,612,874
2007-11-06 2007-11-02 279.473 615,819 +721 0.19% 172,104,553
2007-11-05 2007-11-01 297.771 615,098 -541 0.19% 183,158,610
2007-11-02 2007-10-31 304.703 615,639 +3,968 0.19% 187,586,923
2007-11-01 2007-10-30 319.120 611,671 -5,411 0.19% 195,196,469
2007-10-31 2007-10-29 318.843 617,082 -721 0.19% 196,752,138
2007-10-30 2007-10-26 280.859 617,803 -3,949 0.19% 173,515,470
2007-10-29 2007-10-25 269.630 621,752 +1,082 0.19% 167,643,046
2007-10-26 2007-10-24 267.273 620,670 +180 0.19% 165,888,596
2007-10-23 2007-10-18 277.809 620,490 -1,591 0.19% 172,377,767
2007-10-22 2007-10-17 272.957 622,081 +1,212 0.19% 169,801,452
2007-10-18 2007-10-16 264.362 620,869 -180 0.19% 164,134,326
2007-10-17 2007-10-15 271.709 621,049 -180 0.19% 168,744,911
2007-10-10 2007-10-08 262.144 621,229 -361 0.19% 162,851,588
2007-10-09 2007-10-05 258.124 621,590 +721 0.19% 160,447,311
2007-10-04 2007-10-02 265.055 620,869 -180 0.19% 164,564,673
2007-10-03 2007-09-28 261.312 621,049 -721 0.19% 162,287,836
2007-10-02 2007-09-27 259.233 621,770 -1,263 0.19% 161,183,327
2007-09-28 2007-09-25 256.876 623,033 +7,935 0.19% 160,042,459
2007-09-27 2007-09-24 262.837 615,098 -1,984 0.19% 161,670,728
2007-09-25 2007-09-21 265.471 617,082 -1,082 0.19% 163,817,541
2007-09-24 2007-09-20 258.401 618,164 -3,606 0.19% 159,734,367
2007-09-19 2007-09-17 258.401 621,770 -21,822 0.19% 160,666,162
2007-09-18 2007-09-14 260.203 643,592 -42,019 0.19% 167,464,847
2007-09-17 2007-09-13 255.074 685,611 -5,771 0.21% 174,881,692
2007-09-14 2007-09-12 256.485 691,382 -4,147 0.21% 177,329,288
2007-09-13 2007-09-11 249.905 695,529 +12,726 0.21% 173,816,258
2007-09-12 2007-09-10 247.385 682,803 +1,072 0.21% 168,915,267
2007-09-11 2007-09-07 251.025 681,731 -358 0.21% 171,131,622
2007-09-10 2007-09-06 246.405 682,089 +13,750 0.21% 168,070,173
2007-09-06 2007-09-04 244.585 668,339 -536 0.20% 163,465,702
2007-09-04 2007-08-31 241.365 668,875 -714 0.20% 161,442,978
2007-08-31 2007-08-29 235.625 669,589 +179 0.20% 157,771,793
2007-08-30 2007-08-28 240.105 669,410 +2,143 0.20% 160,728,634
2007-08-29 2007-08-27 241.925 667,267 -5,715 0.20% 161,428,540
2007-08-28 2007-08-24 239.265 672,982 -357 0.21% 161,020,972
2007-08-27 2007-08-23 239.685 673,339 -178 0.21% 161,389,198
2007-08-24 2007-08-22 235.065 673,517 +7,321 0.21% 158,320,150
2007-08-23 2007-08-21 232.545 666,196 +6,964 0.20% 154,920,392
2007-08-22 2007-08-20 234.645 659,232 +179 0.20% 154,685,366
2007-08-21 2007-08-17 224.985 659,053 +3,571 0.20% 148,276,782
2007-08-20 2007-08-16 230.165 655,482 +1,786 0.20% 150,868,828
2007-08-17 2007-08-15 237.305 653,696 +8,750 0.20% 155,125,239
2007-08-16 2007-08-14 240.385 644,946 +714 0.20% 155,035,296
2007-08-15 2007-08-13 240.805 644,232 +1,071 0.20% 155,134,244
2007-08-13 2007-08-09 244.165 643,161 -5,357 0.20% 157,037,407
2007-08-10 2007-08-08 247.805 648,518 +7,500 0.20% 160,706,053
2007-08-09 2007-08-07 241.645 641,018 +1,071 0.20% 154,898,763
2007-08-07 2007-08-03 243.885 639,947 +5,893 0.20% 156,073,472
2007-08-03 2007-08-01 244.305 634,054 +39,107 0.19% 154,902,566
2007-08-02 2007-07-31 250.045 594,947 -358 0.18% 148,763,596
2007-08-01 2007-07-30 249.345 595,305 -714 0.18% 148,436,390
2007-07-31 2007-07-27 247.945 596,019 +3,036 0.18% 147,779,979
2007-07-26 2007-07-24 257.605 592,983 -1,072 0.18% 152,755,550
2007-07-23 2007-07-19 254.245 594,055 +7,143 0.18% 151,035,638
2007-07-19 2007-07-17 257.045 586,912 -1,143 0.18% 150,862,951
2007-07-18 2007-07-16 252.705 588,055 -535 0.18% 148,604,543
2007-07-17 2007-07-13 251.865 588,590 -358 0.18% 148,245,315
2007-07-16 2007-07-12 248.785 588,948 +536 0.18% 146,521,485
2007-07-13 2007-07-11 246.125 588,412 +4,107 0.18% 144,822,929
2007-07-12 2007-07-10 248.925 584,305 +7,143 0.18% 145,448,180
2007-07-11 2007-07-09 252.005 577,162 -18,321 0.18% 145,447,804
2007-07-10 2007-07-06 246.265 595,483 +1,428 0.18% 146,646,648
2007-07-09 2007-07-05 241.785 594,055 +715 0.18% 143,633,561
2007-07-06 2007-07-04 242.625 593,340 +1,785 0.18% 143,959,100
2007-07-03 2007-06-28 244.165 591,555 -357 0.18% 144,437,028
2007-06-28 2007-06-26 242.345 591,912 +3,572 0.18% 143,446,893
2007-06-26 2007-06-22 241.645 588,340 0.18% 142,169,390

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top