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: DBS BANK (HONG KONG) LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 65.300 2,276,189 +0 0.29% 148,635,142
2025-10-13 2025-10-09 65.050 2,276,189 +0 0.29% 148,066,094
2025-10-10 2025-10-08 63.900 2,276,189 -500 0.29% 145,448,477
2025-10-09 2025-10-06 63.850 2,276,689 +1,000 0.29% 145,366,593
2025-10-08 2025-10-03 64.650 2,275,689 -1,500 0.29% 147,123,294
2025-10-03 2025-09-30 65.950 2,277,189 +6,500 0.29% 150,180,615
2025-09-30 2025-09-26 66.000 2,270,689 +1,000 0.29% 149,865,474
2025-09-25 2025-09-23 66.800 2,269,689 +500 0.29% 151,615,225
2025-09-24 2025-09-22 67.450 2,269,189 +1,000 0.29% 153,056,798
2025-09-22 2025-09-18 67.900 2,268,189 +44,000 0.29% 154,010,033
2025-09-18 2025-09-16 68.850 2,224,189 -2,000 0.29% 153,135,413
2025-09-12 2025-09-10 68.050 2,226,189 +2,500 0.29% 151,492,161
2025-09-11 2025-09-09 69.825 2,223,689 -3,000 0.29% 155,269,415
2025-09-10 2025-09-08 69.366 2,226,689 +40,787 0.29% 154,457,497
2025-09-09 2025-09-05 68.704 2,185,902 -491 0.29% 150,179,925
2025-09-05 2025-09-03 67.939 2,186,393 +12,263 0.29% 148,542,141
2025-09-04 2025-09-02 69.061 2,174,130 +1,472 0.28% 150,146,809
2025-09-03 2025-09-01 68.755 2,172,658 +490 0.28% 149,380,745
2025-09-02 2025-08-29 68.041 2,172,168 +4,905 0.28% 147,797,123
2025-09-01 2025-08-28 68.041 2,167,263 +5,396 0.28% 147,463,380
2025-08-29 2025-08-27 68.194 2,161,867 +5,886 0.28% 147,426,783
2025-08-28 2025-08-26 69.010 2,155,981 -3,434 0.28% 148,783,543
2025-08-26 2025-08-22 69.519 2,159,415 +981 0.28% 150,121,117
2025-08-25 2025-08-21 69.315 2,158,434 +491 0.28% 149,612,881
2025-08-22 2025-08-20 69.112 2,157,943 +981 0.28% 149,138,909
2025-08-21 2025-08-19 69.519 2,156,962 +981 0.28% 149,950,586
2025-08-19 2025-08-15 69.061 2,155,981 +981 0.28% 148,893,427
2025-08-18 2025-08-14 69.876 2,155,000 -1,962 0.28% 150,583,030
2025-08-15 2025-08-13 70.182 2,156,962 -1,472 0.28% 151,379,734
2025-08-14 2025-08-12 68.806 2,158,434 +4,415 0.28% 148,512,786
2025-08-13 2025-08-11 68.806 2,154,019 +1,472 0.28% 148,209,008
2025-08-12 2025-08-08 69.519 2,152,547 +4,905 0.28% 149,643,658
2025-08-11 2025-08-07 69.315 2,147,642 +5,886 0.28% 148,864,828
2025-08-08 2025-08-06 70.590 2,141,756 +4,905 0.28% 151,185,823
2025-08-07 2025-08-05 71.813 2,136,851 +3,433 0.28% 153,453,407
2025-08-05 2025-08-01 71.456 2,133,418 -981 0.28% 152,445,732
2025-07-31 2025-07-29 74.871 2,134,399 -1,471 0.28% 159,804,391
2025-07-30 2025-07-28 73.546 2,135,870 -491 0.28% 157,084,180
2025-07-29 2025-07-25 73.138 2,136,361 -5,886 0.28% 156,249,215
2025-07-28 2025-07-24 73.597 2,142,247 +981 0.28% 157,662,366
2025-07-24 2025-07-22 72.832 2,141,266 -981 0.28% 155,953,151
2025-07-23 2025-07-21 71.915 2,142,247 -981 0.28% 154,059,279
2025-07-22 2025-07-18 71.201 2,143,228 +981 0.28% 152,600,545
2025-07-21 2025-07-17 71.915 2,142,247 -981 0.28% 154,059,279
2025-07-18 2025-07-16 70.539 2,143,228 +981 0.28% 151,180,497
2025-07-16 2025-07-14 70.590 2,142,247 +2,453 0.28% 151,220,483
2025-07-11 2025-07-09 70.335 2,139,794 +490 0.28% 150,502,029
2025-07-10 2025-07-08 69.978 2,139,304 +1,962 0.28% 149,704,324
2025-07-08 2025-07-04 72.170 2,137,342 -490 0.28% 154,251,209
2025-07-07 2025-07-03 71.915 2,137,832 -4,905 0.28% 153,741,775
2025-07-04 2025-07-02 71.813 2,142,737 -4,905 0.28% 153,876,098
2025-07-02 2025-06-27 68.347 2,147,642 -6,868 0.28% 146,785,099
2025-06-27 2025-06-25 69.519 2,154,510 +982 0.28% 149,780,125
2025-06-26 2025-06-24 68.551 2,153,528 +981 0.28% 147,626,427
2025-06-23 2025-06-19 67.481 2,152,547 +981 0.28% 145,255,281
2025-06-19 2025-06-17 69.163 2,151,566 +490 0.28% 148,807,844
2025-06-18 2025-06-16 70.029 2,151,076 -490 0.28% 150,637,740
2025-06-12 2025-06-10 70.335 2,151,566 -1,472 0.28% 151,330,010
2025-06-11 2025-06-09 69.163 2,153,038 +31,086 0.28% 148,909,651
2025-06-10 2025-06-06 68.704 2,121,952 +490 0.28% 145,786,312
2025-06-05 2025-06-03 68.500 2,121,462 -490 0.28% 145,320,147
2025-06-04 2025-06-02 67.073 2,121,952 +2,943 0.28% 142,325,510
2025-06-03 2025-05-30 68.143 2,119,009 -491 0.28% 144,396,116
2025-05-29 2025-05-27 67.990 2,119,500 +491 0.28% 144,105,499
2025-05-28 2025-05-26 68.143 2,119,009 +490 0.28% 144,396,116
2025-05-27 2025-05-23 68.704 2,118,519 +981 0.28% 145,550,452
2025-05-26 2025-05-22 69.061 2,117,538 +491 0.28% 146,238,529
2025-05-21 2025-05-19 69.417 2,117,047 +981 0.28% 146,959,921
2025-05-14 2025-05-12 71.354 2,116,066 -11,282 0.28% 150,990,126
2025-05-13 2025-05-09 71.354 2,127,348 -2,943 0.28% 151,795,144
2025-05-12 2025-05-08 70.590 2,130,291 -491 0.28% 150,376,513
2025-05-09 2025-05-07 70.182 2,130,782 -981 0.28% 149,542,371
2025-05-07 2025-05-02 69.723 2,131,763 -981 0.28% 148,633,368
2025-04-30 2025-04-28 66.767 2,132,744 +24,035 0.28% 142,397,160
2025-04-29 2025-04-25 66.971 2,108,709 -2,452 0.27% 141,222,313
2025-04-28 2025-04-24 65.493 2,111,161 +490 0.27% 138,266,123
2025-04-15 2025-04-11 63.047 2,110,671 -490 0.27% 133,070,425
2025-04-11 2025-04-09 62.129 2,111,161 +490 0.27% 131,164,517
2025-04-10 2025-04-08 67.960 2,110,671 +981 0.27% 143,442,115
2025-04-09 2025-04-07 69.067 2,109,690 +68,688 0.27% 145,709,465
2025-04-03 2025-04-01 72.333 2,041,002 +475 0.27% 147,631,963
2025-04-02 2025-03-31 72.280 2,040,527 -475 0.27% 147,490,105
2025-04-01 2025-03-28 73.387 2,041,002 -475 0.27% 149,782,465
2025-03-31 2025-03-27 72.702 2,041,477 +2,373 0.27% 148,419,172
2025-03-27 2025-03-25 72.860 2,039,104 +475 0.27% 148,568,926
2025-03-26 2025-03-24 73.229 2,038,629 -15,186 0.27% 149,286,118
2025-03-25 2025-03-21 72.175 2,053,815 +475 0.27% 148,234,167
2025-03-24 2025-03-20 74.072 2,053,340 -1,424 0.27% 152,094,187
2025-03-20 2025-03-18 73.439 2,054,764 -949 0.27% 150,900,664
2025-03-19 2025-03-17 71.279 2,055,713 -25,150 0.27% 146,530,053
2025-03-17 2025-03-13 72.755 2,080,863 -2,373 0.27% 151,392,233
2025-03-14 2025-03-12 77.127 2,083,236 -949 0.27% 160,674,137
2025-03-13 2025-03-11 77.127 2,084,185 -11,389 0.27% 160,747,331
2025-03-12 2025-03-10 75.705 2,095,574 -9,491 0.28% 158,644,930
2025-03-10 2025-03-06 72.544 2,105,065 -1,424 0.28% 152,709,438
2025-03-07 2025-03-05 70.489 2,106,489 -1,898 0.28% 148,484,711
2025-03-03 2025-02-27 68.803 2,108,387 +949 0.28% 145,064,095
2025-02-26 2025-02-24 68.329 2,107,438 +27,049 0.28% 143,999,575
2025-02-25 2025-02-21 66.643 2,080,389 +9,491 0.27% 138,644,135
2025-02-24 2025-02-20 66.907 2,070,898 +949 0.27% 138,557,123
2025-02-20 2025-02-18 66.275 2,069,949 -14,711 0.27% 137,185,027
2025-02-19 2025-02-17 69.330 2,084,660 -19,456 0.27% 144,529,849
2025-02-18 2025-02-14 68.698 2,104,116 -23,727 0.28% 144,548,536
2025-02-17 2025-02-13 67.750 2,127,843 +27,998 0.28% 144,160,731
2025-02-14 2025-02-12 66.222 2,099,845 +18,507 0.28% 139,055,747
2025-02-13 2025-02-11 66.801 2,081,338 +475 0.27% 139,036,330
2025-02-12 2025-02-10 67.539 2,080,863 +13,287 0.27% 140,539,350
2025-02-11 2025-02-07 68.698 2,067,576 +949 0.27% 142,038,312
2025-02-07 2025-02-05 68.751 2,066,627 +949 0.27% 142,081,992
2025-02-06 2025-02-04 70.805 2,065,678 +474 0.27% 146,260,927
2025-02-05 2025-02-03 71.016 2,065,204 +1,424 0.27% 146,662,565
2025-02-04 2025-01-28 71.016 2,063,780 +949 0.27% 146,561,439
2025-01-24 2025-01-22 72.228 2,062,831 +1,424 0.27% 148,993,572
2025-01-23 2025-01-21 72.860 2,061,407 +474 0.27% 150,193,921
2025-01-22 2025-01-20 72.965 2,060,933 +949 0.27% 150,376,535
2025-01-20 2025-01-16 71.543 2,059,984 +475 0.27% 147,377,113
2025-01-14 2025-01-10 72.228 2,059,509 -475 0.27% 148,753,631
2025-01-13 2025-01-09 71.069 2,059,984 +475 0.27% 146,400,387
2025-01-10 2025-01-08 71.437 2,059,509 +474 0.27% 147,126,130
2025-01-03 2024-12-31 74.230 2,059,035 -4,270 0.27% 152,841,450
2024-12-30 2024-12-24 73.756 2,063,305 -475 0.27% 152,180,110
2024-12-27 2024-12-20 72.702 2,063,780 -3,322 0.27% 150,040,642
2024-12-23 2024-12-19 73.018 2,067,102 -474 0.27% 150,935,558
2024-12-20 2024-12-18 73.229 2,067,576 -2,373 0.27% 151,405,869
2024-12-13 2024-12-11 73.123 2,069,949 -285 0.27% 151,361,540
2024-12-12 2024-12-10 73.281 2,070,234 -16,134 0.27% 151,709,576
2024-12-11 2024-12-09 72.807 2,086,368 -475 0.27% 151,902,662
2024-12-10 2024-12-06 72.491 2,086,843 -474 0.27% 151,277,604
2024-12-06 2024-12-04 70.647 2,087,317 -4,746 0.27% 147,463,187
2024-12-04 2024-12-02 69.067 2,092,063 -5,220 0.27% 144,492,025
2024-11-26 2024-11-22 67.434 2,097,283 +15,186 0.27% 141,427,360
2024-11-15 2024-11-13 70.384 2,082,097 -475 0.27% 146,545,958
2024-11-08 2024-11-06 69.541 2,082,572 +23,727 0.27% 144,823,949
2024-11-05 2024-11-01 69.594 2,058,845 -1,423 0.27% 143,282,416
2024-10-28 2024-10-24 68.224 2,060,268 -949 0.27% 140,559,406
2024-10-23 2024-10-21 67.855 2,061,217 -475 0.27% 139,864,020
2024-10-16 2024-10-14 67.697 2,061,692 +1,424 0.27% 139,570,406
2024-10-09 2024-10-07 74.019 2,060,268 -475 0.26% 152,498,815
2024-10-08 2024-10-04 73.650 2,060,743 +1,424 0.26% 151,774,018
2024-10-07 2024-10-03 72.333 2,059,319 -4,746 0.26% 148,956,888
2024-10-02 2024-09-27 68.540 2,064,065 -2,372 0.26% 141,470,893
2024-09-27 2024-09-25 68.645 2,066,437 -475 0.26% 141,851,200
2024-09-24 2024-09-20 66.907 2,066,912 +475 0.26% 138,290,433
2024-09-23 2024-09-19 65.800 2,066,437 -475 0.26% 135,972,485
2024-09-17 2024-09-13 65.326 2,066,912 -949 0.26% 135,023,730
2024-09-13 2024-09-11 64.431 2,067,861 +1,424 0.26% 133,233,742
2024-09-12 2024-09-10 66.881 2,066,437 +2,372 0.26% 138,205,604
2024-09-11 2024-09-09 67.956 2,064,065 +47,526 0.26% 140,266,366
2024-09-10 2024-09-05 69.408 2,016,539 +465 0.26% 139,963,879
2024-09-09 2024-09-04 69.193 2,016,074 -1,860 0.26% 139,498,044
2024-09-04 2024-09-02 71.397 2,017,934 +465 0.26% 144,074,836
2024-08-30 2024-08-28 71.290 2,017,469 -465 0.26% 143,824,707
2024-08-23 2024-08-21 69.139 2,017,934 -4,650 0.26% 139,518,253
2024-08-21 2024-08-19 69.731 2,022,584 -465 0.26% 141,035,891
2024-08-20 2024-08-16 69.032 2,023,049 +2,325 0.26% 139,654,369
2024-08-19 2024-08-15 69.032 2,020,724 +930 0.26% 139,493,871
2024-08-15 2024-08-13 70.214 2,019,794 +1,860 0.26% 141,818,653
2024-08-14 2024-08-12 72.526 2,017,934 +2,325 0.26% 146,353,128
2024-08-13 2024-08-09 74.623 2,015,609 +465 0.26% 150,410,743
2024-08-12 2024-08-08 74.784 2,015,144 +1,395 0.26% 150,701,064
2024-08-09 2024-08-07 75.591 2,013,749 -2,325 0.26% 152,220,716
2024-08-08 2024-08-06 73.333 2,016,074 -930 0.26% 147,844,081
2024-08-07 2024-08-05 71.128 2,017,004 +2,790 0.26% 143,466,237
2024-08-05 2024-08-01 71.989 2,014,214 +1,395 0.26% 145,000,430
2024-08-02 2024-07-31 72.419 2,012,819 +465 0.26% 145,765,726
2024-07-29 2024-07-25 73.924 2,012,354 +465 0.26% 148,761,374
2024-07-18 2024-07-16 75.214 2,011,889 +465 0.26% 151,322,962
2024-07-15 2024-07-11 76.021 2,011,424 -465 0.26% 152,910,089
2024-07-12 2024-07-10 75.483 2,011,889 +930 0.26% 151,863,787
2024-07-09 2024-07-05 78.494 2,010,959 -1,860 0.26% 157,848,033
2024-07-08 2024-07-04 78.655 2,012,819 -6,510 0.26% 158,318,677
2024-07-05 2024-07-03 75.967 2,019,329 -930 0.26% 153,402,468
2024-07-03 2024-06-28 74.193 2,020,259 +930 0.26% 149,888,819
2024-06-20 2024-06-18 73.709 2,019,329 +1,395 0.26% 148,842,734
2024-06-18 2024-06-14 75.376 2,017,934 -930 0.26% 152,103,103
2024-06-17 2024-06-13 75.376 2,018,864 -8,835 0.26% 152,173,202
2024-06-14 2024-06-12 70.860 2,027,699 -1,395 0.26% 143,681,879
2024-06-13 2024-06-11 70.806 2,029,094 +930 0.26% 143,671,638
2024-06-11 2024-06-06 73.924 2,028,164 +2,325 0.26% 149,930,114
2024-06-04 2024-05-31 73.064 2,025,839 -4,650 0.26% 148,015,599
2024-06-03 2024-05-30 72.526 2,030,489 -3,255 0.26% 147,263,695
2024-05-28 2024-05-24 74.032 2,033,744 +930 0.26% 150,561,290
2024-05-24 2024-05-22 76.451 2,032,814 -465 0.26% 155,410,494
2024-05-22 2024-05-20 75.806 2,033,279 -1,395 0.26% 154,134,263
2024-05-21 2024-05-17 73.978 2,034,674 +2,325 0.26% 150,520,749
2024-05-20 2024-05-16 74.569 2,032,349 +930 0.26% 151,550,667
2024-05-17 2024-05-14 74.515 2,031,419 -465 0.26% 151,372,102
2024-05-14 2024-05-10 74.569 2,031,884 -3,720 0.26% 151,515,992
2024-05-10 2024-05-08 71.666 2,035,604 -465 0.26% 145,883,625
2024-05-07 2024-05-03 72.849 2,036,069 -465 0.26% 148,325,182
2024-05-03 2024-04-30 71.505 2,036,534 +465 0.26% 145,621,805
2024-04-30 2024-04-26 69.999 2,036,069 -1,395 0.26% 142,523,533
2024-04-29 2024-04-25 68.171 2,037,464 -3,720 0.26% 138,896,819
2024-04-26 2024-04-24 67.204 2,041,184 -465 0.26% 137,175,095
2024-04-22 2024-04-18 65.322 2,041,649 +465 0.26% 133,364,567
2024-04-19 2024-04-17 65.053 2,041,184 -465 0.26% 132,785,492
2024-04-18 2024-04-16 64.462 2,041,649 +465 0.26% 131,608,326
2024-04-17 2024-04-15 65.322 2,041,184 +23,250 0.26% 133,334,193
2024-04-16 2024-04-12 65.053 2,017,934 +930 0.26% 131,273,006
2024-04-15 2024-04-11 65.967 2,017,004 +3,720 0.26% 133,055,988
2024-04-12 2024-04-10 67.634 2,013,284 -465 0.26% 136,166,033
2024-04-10 2024-04-08 71.395 2,013,749 +62,105 0.26% 143,771,130
2024-04-09 2024-04-05 71.006 1,951,644 -3,245 0.26% 138,579,303
2024-04-08 2024-04-03 71.506 1,954,889 +15,322 0.26% 139,785,724
2024-04-05 2024-04-02 72.116 1,939,567 +451 0.25% 139,873,660
2024-04-03 2024-03-28 71.450 1,939,116 -23,434 0.25% 138,550,295
2024-03-27 2024-03-25 70.341 1,962,550 -2,254 0.26% 138,047,258
2024-03-26 2024-03-22 70.063 1,964,804 +1,803 0.26% 137,660,830
2024-03-20 2024-03-18 70.674 1,963,001 +32,772 0.26% 138,732,352
2024-03-19 2024-03-15 73.669 1,930,229 -1,352 0.25% 142,198,401
2024-03-18 2024-03-14 74.557 1,931,581 -44,165 0.25% 144,012,435
2024-03-15 2024-03-13 73.780 1,975,746 -13,069 0.26% 145,770,805
2024-03-14 2024-03-12 71.561 1,988,815 -4,507 0.26% 142,321,954
2024-03-12 2024-03-08 70.618 1,993,322 +19,379 0.26% 140,764,669
2024-03-11 2024-03-07 70.396 1,973,943 -451 0.26% 138,958,152
2024-03-06 2024-03-04 68.677 1,974,394 +901 0.26% 135,594,561
2024-03-05 2024-03-01 69.620 1,973,493 +4,507 0.26% 137,393,794
2024-03-04 2024-02-29 72.005 1,968,986 -901 0.26% 141,776,784
2024-03-01 2024-02-28 71.173 1,969,887 -4,507 0.26% 140,202,504
2024-02-29 2024-02-27 70.452 1,974,394 -451 0.26% 139,099,428
2024-02-27 2024-02-23 70.895 1,974,845 +4,507 0.26% 140,007,619
2024-02-19 2024-02-15 67.678 1,970,338 -1,803 0.26% 133,348,571
2024-02-14 2024-02-07 68.344 1,972,141 -29,743 0.26% 134,783,420
2024-02-06 2024-02-02 67.789 2,001,884 -18,478 0.26% 135,705,646
2024-02-01 2024-01-30 66.569 2,020,362 +451 0.26% 134,492,553
2024-01-31 2024-01-29 68.787 2,019,911 +451 0.26% 138,944,615
2024-01-29 2024-01-25 68.566 2,019,460 +450 0.26% 138,465,484
2024-01-24 2024-01-22 67.733 2,019,010 +902 0.26% 136,754,597
2024-01-23 2024-01-19 69.065 2,018,108 +901 0.26% 139,380,352
2024-01-19 2024-01-17 68.677 2,017,207 +9,013 0.26% 138,534,810
2024-01-02 2023-12-28 72.504 2,008,194 -2,704 0.26% 145,602,574
2023-12-29 2023-12-27 72.726 2,010,898 -4,056 0.26% 146,244,834
2023-12-28 2023-12-22 70.729 2,014,954 -5,858 0.26% 142,515,835
2023-12-22 2023-12-20 68.787 2,020,812 -60,840 0.26% 139,006,593
2023-12-21 2023-12-19 69.509 2,081,652 -4,056 0.27% 144,692,826
2023-12-19 2023-12-15 68.455 2,085,708 -1,352 0.27% 142,776,413
2023-12-18 2023-12-14 66.569 2,087,060 -4,506 0.27% 138,932,542
2023-12-12 2023-12-08 64.072 2,091,566 +3,605 0.27% 134,011,281
2023-12-08 2023-12-06 66.236 2,087,961 -3,605 0.27% 138,297,558
2023-12-05 2023-12-01 57.526 2,091,566 -4,507 0.27% 120,320,085
2023-12-01 2023-11-29 56.583 2,096,073 +4,507 0.27% 118,602,646
2023-11-24 2023-11-22 58.858 2,091,566 -10,366 0.27% 123,104,735
2023-11-23 2023-11-21 56.694 2,101,932 -450 0.27% 119,167,371
2023-11-21 2023-11-17 55.585 2,102,382 +901 0.27% 116,860,342
2023-11-17 2023-11-15 57.027 2,101,481 -27,490 0.27% 119,841,265
2023-11-15 2023-11-13 54.919 2,128,971 -9,014 0.28% 116,921,059
2023-11-14 2023-11-10 55.363 2,137,985 -6,309 0.28% 118,364,916
2023-11-09 2023-11-07 54.586 2,144,294 +451 0.28% 117,048,871
2023-11-07 2023-11-03 56.528 2,143,843 -451 0.28% 121,186,701
2023-11-06 2023-11-02 55.363 2,144,294 -451 0.28% 118,714,201
2023-11-03 2023-11-01 54.753 2,144,745 +5,408 0.28% 117,430,421
2023-10-31 2023-10-27 56.528 2,139,337 -8,562 0.28% 120,931,987
2023-10-26 2023-10-24 55.696 2,147,899 +450 0.28% 119,628,696
2023-10-25 2023-10-20 55.751 2,147,449 +451 0.28% 119,722,760
2023-10-19 2023-10-17 58.525 2,146,998 -6,760 0.28% 125,652,722
2023-10-18 2023-10-16 58.969 2,153,758 +13,971 0.28% 127,004,167
2023-10-16 2023-10-12 61.465 2,139,787 -9,464 0.28% 131,521,910
2023-10-12 2023-10-10 59.745 2,149,251 -902 0.28% 128,407,574
2023-10-10 2023-10-06 59.579 2,150,153 -901 0.28% 128,103,633
2023-10-09 2023-10-05 58.636 2,151,054 -73,007 0.28% 126,128,753
2023-10-03 2023-09-28 57.582 2,224,061 +2,704 0.29% 128,065,411
2023-09-29 2023-09-27 58.137 2,221,357 +450 0.29% 129,141,981
2023-09-27 2023-09-25 61.188 2,220,907 -901 0.29% 135,891,936
2023-09-25 2023-09-21 60.910 2,221,808 +1,352 0.29% 135,330,806
2023-09-22 2023-09-20 61.687 2,220,456 -901 0.29% 136,972,934
2023-09-21 2023-09-19 62.963 2,221,357 -451 0.29% 139,862,737
2023-09-20 2023-09-18 61.243 2,221,808 +1,352 0.29% 136,070,318
2023-09-19 2023-09-15 63.351 2,220,456 +41,912 0.29% 140,668,247
2023-09-14 2023-09-12 65.986 2,178,544 -902 0.28% 143,754,134
2023-09-13 2023-09-11 65.646 2,179,446 +65,202 0.28% 143,072,983
2023-09-12 2023-09-07 65.590 2,114,244 -1,765 0.28% 138,672,948
2023-09-11 2023-09-06 63.607 2,116,009 -8,828 0.28% 134,593,891
2023-09-07 2023-09-05 62.645 2,124,837 -33,103 0.28% 133,109,432
2023-09-05 2023-08-31 83.812 2,157,940 +1,324 0.29% 180,860,223
2023-09-04 2023-08-30 83.941 2,156,616 +271,046 0.29% 181,028,621
2023-08-31 2023-08-29 84.459 1,885,570 +5,790 0.29% 159,253,751
2023-08-30 2023-08-28 83.812 1,879,780 +38,212 0.28% 157,547,211
2023-08-28 2023-08-24 84.848 1,841,568 -386 0.28% 156,253,040
2023-08-25 2023-08-23 81.933 1,841,954 +1,930 0.28% 150,917,195
2023-08-23 2023-08-21 79.213 1,840,024 -1,544 0.28% 145,753,625
2023-08-22 2023-08-18 81.868 1,841,568 +772 0.28% 150,766,292
2023-08-21 2023-08-17 82.451 1,840,796 +2,316 0.28% 151,776,133
2023-08-18 2023-08-16 81.609 1,838,480 +772 0.28% 150,037,174
2023-08-17 2023-08-15 83.423 1,837,708 +772 0.28% 153,306,930
2023-08-15 2023-08-11 85.819 1,836,936 +22,387 0.28% 157,644,681
2023-08-14 2023-08-10 86.467 1,814,549 -8,105 0.27% 156,898,715
2023-08-11 2023-08-09 85.496 1,822,654 +4,246 0.28% 155,828,749
2023-08-09 2023-08-07 83.682 1,818,408 +7,719 0.27% 152,167,977
2023-08-03 2023-08-01 83.423 1,810,689 +386 0.27% 151,052,927
2023-08-02 2023-07-31 84.135 1,810,303 -386 0.27% 152,310,499
2023-08-01 2023-07-28 85.560 1,810,689 +77,583 0.27% 154,923,072
2023-07-31 2023-07-27 85.625 1,733,106 -39,756 0.26% 148,397,300
2023-07-28 2023-07-26 83.812 1,772,862 +197,176 0.27% 148,586,252
2023-07-26 2023-07-24 83.099 1,575,686 +3,474 0.24% 130,938,015
2023-07-25 2023-07-21 83.099 1,572,212 -386 0.24% 130,649,329
2023-07-24 2023-07-20 81.609 1,572,598 -14,281 0.24% 128,338,714
2023-07-21 2023-07-19 80.573 1,586,879 +10,036 0.24% 127,859,680
2023-07-20 2023-07-18 79.990 1,576,843 -16,212 0.24% 126,131,869
2023-07-13 2023-07-11 77.270 1,593,055 -386 0.24% 123,095,062
2023-07-12 2023-07-10 76.946 1,593,441 +772 0.24% 122,608,858
2023-07-10 2023-07-06 77.723 1,592,669 -772 0.24% 123,787,329
2023-07-06 2023-07-04 78.371 1,593,441 +386 0.24% 124,879,392
2023-07-04 2023-06-30 77.788 1,593,055 +15,826 0.24% 123,920,511
2023-07-03 2023-06-29 78.241 1,577,229 +20,071 0.24% 123,404,531
2023-06-30 2023-06-28 74.938 1,557,158 -772 0.24% 116,690,489
2023-06-29 2023-06-27 72.283 1,557,930 -3,474 0.24% 112,611,192
2023-06-27 2023-06-23 67.813 1,561,404 +386 0.24% 105,884,256
2023-06-26 2023-06-21 69.109 1,561,018 +772 0.24% 107,880,202
2023-06-23 2023-06-20 68.461 1,560,246 +2,702 0.24% 106,816,289
2023-06-21 2023-06-19 68.850 1,557,544 +2,316 0.24% 107,236,593
2023-06-19 2023-06-15 69.562 1,555,228 +1,544 0.24% 108,185,179
2023-06-16 2023-06-14 69.368 1,553,684 -7,868 0.23% 107,775,881
2023-06-15 2023-06-13 70.404 1,561,552 +8,338 0.24% 109,939,919
2023-06-01 2023-05-30 68.591 1,553,214 +386 0.23% 106,536,071
2023-05-30 2023-05-25 68.979 1,552,828 +772 0.23% 107,113,049
2023-05-25 2023-05-23 71.441 1,552,056 +38,212 0.23% 110,879,771
2023-05-18 2023-05-16 74.744 1,513,844 +772 0.23% 113,150,467
2023-05-03 2023-04-28 80.444 1,513,072 -772 0.23% 121,716,823
2023-04-28 2023-04-26 78.306 1,513,844 -3,474 0.23% 118,543,254
2023-04-26 2023-04-24 75.456 1,517,318 +386 0.23% 114,491,160
2023-04-19 2023-04-17 75.910 1,516,932 +386 0.23% 115,149,788
2023-04-13 2023-04-11 80.196 1,516,546 +772 0.23% 121,620,780
2023-04-12 2023-04-06 79.862 1,515,774 +49,355 0.23% 121,052,374
2023-04-11 2023-04-04 80.931 1,466,419 +43,768 0.23% 118,678,807
2023-03-28 2023-03-24 79.661 1,422,651 +7,482 0.22% 113,330,180
2023-03-22 2023-03-20 80.263 1,415,169 +374 0.22% 113,585,335
2023-03-21 2023-03-17 80.931 1,414,795 -748 0.22% 114,500,823
2023-03-17 2023-03-15 80.931 1,415,543 +374 0.22% 114,561,360
2023-03-15 2023-03-13 78.726 1,415,169 +5,844 0.22% 111,410,096
2023-03-14 2023-03-10 80.062 1,409,325 +1,496 0.22% 112,833,725
2023-03-09 2023-03-07 89.285 1,407,829 +1,496 0.22% 125,697,696
2023-03-07 2023-03-03 88.215 1,406,333 -10,848 0.22% 124,060,364
2023-03-06 2023-03-02 87.480 1,417,181 +1,122 0.22% 123,975,514
2023-03-02 2023-02-28 85.542 1,416,059 +374 0.22% 121,132,943
2023-02-24 2023-02-22 89.686 1,415,685 -5,611 0.22% 126,966,777
2023-02-20 2023-02-16 87.748 1,421,296 -748 0.22% 124,715,436
2023-02-17 2023-02-15 87.414 1,422,044 +374 0.22% 124,305,896
2023-02-16 2023-02-14 88.951 1,421,670 +374 0.22% 126,458,436
2023-02-14 2023-02-10 89.418 1,421,296 -748 0.22% 127,090,064
2023-02-10 2023-02-08 88.683 1,422,044 +13,467 0.22% 126,111,563
2023-02-09 2023-02-07 86.211 1,408,577 +1,122 0.22% 121,434,266
2023-02-08 2023-02-06 87.079 1,407,455 +748 0.22% 122,560,320
2023-02-06 2023-02-02 90.688 1,406,707 +748 0.22% 127,571,731
2023-02-03 2023-02-01 94.898 1,405,959 -7,481 0.22% 133,423,384
2023-02-02 2023-01-31 95.968 1,413,440 -7,482 0.22% 135,644,681
2023-02-01 2023-01-30 95.433 1,420,922 -2,244 0.22% 135,603,031
2023-01-31 2023-01-27 96.235 1,423,166 -33,294 0.22% 136,958,504
2023-01-30 2023-01-26 96.235 1,456,460 -7,482 0.22% 140,162,555
2023-01-27 2023-01-20 96.502 1,463,942 -13,841 0.23% 141,273,926
2023-01-26 2023-01-19 94.631 1,477,783 -15,711 0.23% 139,844,332
2023-01-19 2023-01-17 94.163 1,493,494 +4,489 0.23% 140,632,412
2023-01-18 2023-01-16 93.094 1,489,005 -1,503 0.23% 138,617,551
2023-01-13 2023-01-11 90.087 1,490,508 -748 0.23% 134,274,998
2023-01-12 2023-01-10 89.886 1,491,256 +33,294 0.23% 134,043,401
2023-01-10 2023-01-06 88.282 1,457,962 -44,890 0.23% 128,712,277
2023-01-09 2023-01-05 88.483 1,502,852 -748 0.23% 132,976,577
2023-01-06 2023-01-04 89.352 1,503,600 +748 0.23% 134,349,073
2023-01-05 2023-01-03 89.151 1,502,852 +2,618 0.23% 133,980,932
2023-01-03 2022-12-29 90.755 1,500,234 +748 0.23% 136,153,787
2022-12-30 2022-12-28 93.094 1,499,486 -13,467 0.23% 139,593,271
2022-12-29 2022-12-23 91.423 1,512,953 +749 0.23% 138,319,205
2022-12-28 2022-12-22 91.156 1,512,204 -26,186 0.23% 137,846,487
2022-12-23 2022-12-21 88.550 1,538,390 +748 0.24% 136,223,890
2022-12-22 2022-12-20 88.683 1,537,642 +1,122 0.24% 136,363,176
2022-12-15 2022-12-13 90.087 1,536,520 -20,949 0.23% 138,420,069
2022-12-14 2022-12-12 85.542 1,557,469 -1,496 0.24% 133,229,480
2022-12-13 2022-12-09 85.810 1,558,965 -41,149 0.24% 133,774,193
2022-12-12 2022-12-08 81.533 1,600,114 -374 0.24% 130,461,301
2022-12-08 2022-12-06 81.198 1,600,488 -13,467 0.24% 129,956,992
2022-12-07 2022-12-05 80.196 1,613,955 -748 0.25% 129,432,583
2022-12-05 2022-12-01 81.800 1,614,703 -1,871 0.25% 132,082,421
2022-12-02 2022-11-30 81.599 1,616,574 -22,445 0.25% 131,911,362
2022-11-24 2022-11-22 80.797 1,639,019 +4,863 0.25% 132,428,433
2022-11-23 2022-11-21 80.731 1,634,156 -10,474 0.25% 131,926,305
2022-11-18 2022-11-16 81.399 1,644,630 -7,856 0.25% 133,870,981
2022-11-17 2022-11-15 81.198 1,652,486 -2,993 0.25% 134,179,144
2022-11-16 2022-11-14 79.461 1,655,479 -374 0.25% 131,545,647
2022-11-15 2022-11-11 78.993 1,655,853 -13,467 0.25% 130,800,742
2022-11-10 2022-11-08 74.850 1,669,320 -748 0.26% 124,947,787
2022-11-01 2022-10-28 70.238 1,670,068 -374 0.25% 117,302,649
2022-10-31 2022-10-27 70.907 1,670,442 +374 0.25% 118,445,274
2022-10-27 2022-10-25 72.978 1,670,068 -97,262 0.25% 121,878,680
2022-10-24 2022-10-20 77.924 1,767,330 -374 0.27% 137,716,872
2022-10-21 2022-10-19 76.320 1,767,704 -2,244 0.27% 134,910,763
2022-10-20 2022-10-18 76.119 1,769,948 -14,964 0.27% 134,727,168
2022-10-19 2022-10-17 74.114 1,784,912 -748 0.27% 132,287,651
2022-10-18 2022-10-14 73.981 1,785,660 +45,264 0.27% 132,104,418
2022-10-17 2022-10-13 76.854 1,740,396 -7,481 0.26% 133,757,107
2022-09-30 2022-09-28 77.456 1,747,877 -374 0.26% 135,383,349
2022-09-29 2022-09-27 80.129 1,748,251 -374 0.26% 140,085,737
2022-09-28 2022-09-26 78.859 1,748,625 -9,727 0.26% 137,895,356
2022-09-26 2022-09-22 79.594 1,758,352 -9,352 0.26% 139,955,037
2022-09-23 2022-09-21 79.862 1,767,704 -1,122 0.26% 141,171,946
2022-09-22 2022-09-20 78.993 1,768,826 -5,611 0.26% 139,724,814
2022-09-20 2022-09-16 73.847 1,774,437 -1,497 0.26% 131,036,961
2022-09-16 2022-09-14 73.647 1,775,934 -374 0.26% 130,791,454
2022-09-15 2022-09-13 75.651 1,776,308 +4,863 0.26% 134,380,313
2022-09-14 2022-09-09 73.847 1,771,445 +24,690 0.26% 130,816,011
2022-09-13 2022-09-08 72.377 1,746,755 +374 0.26% 126,424,546
2022-09-08 2022-09-06 75.083 1,746,381 -1,122 0.26% 131,123,223
2022-09-07 2022-09-05 74.810 1,747,503 +36,539 0.26% 130,730,348
2022-09-06 2022-09-02 74.810 1,710,964 +366 0.26% 127,996,873
2022-09-05 2022-09-01 74.673 1,710,598 -366 0.26% 127,735,971
2022-09-02 2022-08-31 74.195 1,710,964 +732 0.26% 126,945,803
2022-08-31 2022-08-29 75.697 1,710,232 +733 0.26% 129,459,673
2022-08-30 2022-08-26 76.994 1,709,499 +1,098 0.26% 131,621,211
2022-08-26 2022-08-24 75.424 1,708,401 +367 0.26% 128,854,630
2022-08-25 2022-08-23 75.902 1,708,034 +1,831 0.26% 129,643,047
2022-08-24 2022-08-22 77.267 1,706,203 +69,590 0.26% 131,833,281
2022-08-23 2022-08-19 76.448 1,636,613 -11,721 0.25% 125,115,741
2022-08-22 2022-08-18 73.513 1,648,334 -2,930 0.25% 121,173,835
2022-08-19 2022-08-17 74.332 1,651,264 -15,383 0.25% 122,741,754
2022-08-18 2022-08-16 73.172 1,666,647 -6,226 0.25% 121,951,274
2022-08-17 2022-08-15 72.899 1,672,873 -10,256 0.25% 121,950,099
2022-08-16 2022-08-12 71.875 1,683,129 -5,860 0.25% 120,974,464
2022-08-15 2022-08-11 68.121 1,688,989 -26,737 0.25% 115,054,947
2022-08-11 2022-08-09 62.319 1,715,726 +366 0.26% 106,921,894
2022-08-10 2022-08-08 61.773 1,715,360 +733 0.26% 105,962,401
2022-08-09 2022-08-05 61.909 1,714,627 +2,197 0.26% 106,151,193
2022-08-08 2022-08-04 60.203 1,712,430 -366 0.26% 103,093,040
2022-08-03 2022-08-01 60.339 1,712,796 +366 0.26% 103,348,895
2022-07-26 2022-07-22 61.227 1,712,430 +733 0.26% 104,846,323
2022-07-25 2022-07-21 61.227 1,711,697 +5,128 0.26% 104,801,444
2022-07-20 2022-07-18 62.524 1,706,569 -10,256 0.26% 106,700,698
2022-07-15 2022-07-13 63.070 1,716,825 -366 0.26% 108,279,423
2022-07-14 2022-07-12 63.206 1,717,191 +733 0.26% 108,536,927
2022-07-08 2022-07-06 63.001 1,716,458 +1,465 0.26% 108,139,116
2022-07-05 2022-06-30 63.820 1,714,993 +2,930 0.26% 109,451,545
2022-06-24 2022-06-22 61.909 1,712,063 -3,297 0.26% 105,992,457
2022-06-21 2022-06-17 61.090 1,715,360 +367 0.26% 104,791,546
2022-06-17 2022-06-15 63.684 1,714,993 +366 0.26% 109,217,424
2022-06-15 2022-06-13 65.595 1,714,627 -3,296 0.26% 112,471,109
2022-06-14 2022-06-10 66.346 1,717,923 -3,663 0.26% 113,977,176
2022-06-10 2022-06-08 66.960 1,721,586 -3,663 0.26% 115,277,795
2022-06-09 2022-06-07 66.346 1,725,249 +2,930 0.26% 114,463,226
2022-06-08 2022-06-06 66.960 1,722,319 +15,383 0.26% 115,326,877
2022-06-07 2022-06-02 66.141 1,706,936 +367 0.26% 112,898,702
2022-06-06 2022-06-01 65.936 1,706,569 +8,057 0.26% 112,524,971
2022-06-02 2022-05-31 65.117 1,698,512 -366 0.26% 110,602,496
2022-05-31 2022-05-27 63.479 1,698,878 -1,465 0.26% 107,843,276
2022-05-30 2022-05-26 62.592 1,700,343 +2,930 0.26% 106,427,487
2022-05-27 2022-05-25 62.387 1,697,413 -1,831 0.26% 105,896,511
2022-05-26 2022-05-24 61.704 1,699,244 +366 0.26% 104,850,887
2022-05-24 2022-05-20 62.182 1,698,878 +9,889 0.26% 105,640,027
2022-05-19 2022-05-17 61.363 1,688,989 +733 0.25% 103,641,680
2022-05-18 2022-05-16 60.271 1,688,256 +366 0.25% 101,752,933
2022-05-17 2022-05-13 60.135 1,687,890 +733 0.25% 101,500,453
2022-05-13 2022-05-11 59.520 1,687,157 +1,465 0.25% 100,419,930
2022-05-12 2022-05-10 59.861 1,685,692 +732 0.25% 100,908,036
2022-05-11 2022-05-06 61.090 1,684,960 +733 0.25% 102,934,406
2022-05-10 2022-05-05 62.524 1,684,227 +1,098 0.25% 105,303,797
2022-05-04 2022-04-29 61.295 1,683,129 -366 0.25% 103,167,207
2022-05-03 2022-04-28 61.773 1,683,495 -1,099 0.25% 103,994,014
2022-04-29 2022-04-27 58.974 1,684,594 -5,494 0.25% 99,347,496
2022-04-25 2022-04-21 61.090 1,690,088 +3,663 0.25% 103,247,676
2022-04-21 2022-04-19 61.363 1,686,425 -19,778 0.25% 103,484,345
2022-04-20 2022-04-14 62.319 1,706,203 -366 0.26% 106,328,432
2022-04-14 2022-04-12 61.568 1,706,569 +366 0.26% 105,069,901
2022-04-13 2022-04-11 61.227 1,706,203 -1,099 0.26% 104,465,065
2022-04-11 2022-04-07 63.001 1,707,302 -1,099 0.26% 107,562,276
2022-04-07 2022-04-04 69.082 1,708,401 +15,017 0.26% 118,019,333
2022-04-06 2022-04-01 68.447 1,693,384 +54,996 0.26% 115,906,511
2022-04-01 2022-03-30 67.812 1,638,388 +355 0.26% 111,101,722
2022-03-31 2022-03-29 66.471 1,638,033 +708 0.26% 108,881,525
2022-03-30 2022-03-28 66.612 1,637,325 +7,795 0.26% 109,065,535
2022-03-29 2022-03-25 66.471 1,629,530 +10,983 0.25% 108,316,323
2022-03-28 2022-03-24 67.035 1,618,547 +354 0.25% 108,499,957
2022-03-25 2022-03-23 67.035 1,618,193 -709 0.25% 108,476,226
2022-03-24 2022-03-22 67.388 1,618,902 +8,149 0.25% 109,094,932
2022-03-23 2022-03-21 66.189 1,610,753 -2,834 0.25% 106,613,557
2022-03-22 2022-03-18 65.342 1,613,587 +708 0.25% 105,434,810
2022-03-21 2022-03-17 64.072 1,612,879 -3,543 0.25% 103,339,958
2022-03-17 2022-03-15 58.568 1,616,422 +4,961 0.25% 94,670,243
2022-03-15 2022-03-11 62.167 1,611,461 +4,605 0.25% 100,178,922
2022-03-14 2022-03-10 63.931 1,606,856 +2,126 0.25% 102,727,283
2022-03-07 2022-03-03 61.673 1,604,730 -5,314 0.25% 98,967,830
2022-03-03 2022-03-01 60.967 1,610,044 -3,543 0.25% 98,159,454
2022-03-02 2022-02-28 60.967 1,613,587 +354 0.25% 98,375,460
2022-03-01 2022-02-25 62.167 1,613,233 +709 0.25% 100,289,081
2022-02-28 2022-02-24 63.013 1,612,524 +354 0.25% 101,610,431
2022-02-14 2022-02-10 69.717 1,612,170 -354 0.25% 112,395,371
2022-02-09 2022-02-07 67.741 1,612,524 -2,126 0.25% 109,234,057
2022-02-08 2022-02-04 67.600 1,614,650 +1,063 0.25% 109,150,204
2022-01-27 2022-01-25 64.918 1,613,587 +354 0.25% 104,751,647
2022-01-25 2022-01-21 66.400 1,613,233 -708 0.25% 107,119,211
2022-01-24 2022-01-20 64.707 1,613,941 +2,834 0.25% 104,432,971
2022-01-21 2022-01-19 65.201 1,611,107 +1,771 0.25% 105,045,391
2022-01-20 2022-01-18 64.636 1,609,336 +2,835 0.25% 104,021,436
2022-01-19 2022-01-17 63.931 1,606,501 +3,543 0.25% 102,704,588
2022-01-12 2022-01-10 64.777 1,602,958 +708 0.25% 103,835,407
2021-12-28 2021-12-22 60.261 1,602,250 +709 0.25% 96,553,672
2021-12-23 2021-12-21 61.179 1,601,541 -709 0.25% 97,980,083
2021-12-22 2021-12-20 60.050 1,602,250 +1,063 0.25% 96,214,491
2021-12-16 2021-12-14 60.473 1,601,187 +354 0.25% 96,828,571
2021-12-15 2021-12-13 61.602 1,600,833 +709 0.25% 98,614,532
2021-12-13 2021-12-09 63.013 1,600,124 -3,543 0.25% 100,829,066
2021-12-08 2021-12-06 60.826 1,603,667 +2,126 0.25% 97,544,347
2021-12-02 2021-11-30 60.896 1,601,541 +1,417 0.25% 97,528,041
2021-12-01 2021-11-29 62.167 1,600,124 +1,417 0.25% 99,474,140
2021-11-30 2021-11-26 63.437 1,598,707 +354 0.25% 101,416,639
2021-11-29 2021-11-25 66.894 1,598,353 +355 0.25% 106,920,673
2021-11-23 2021-11-19 67.035 1,597,998 -6,732 0.25% 107,122,446
2021-11-18 2021-11-16 69.646 1,604,730 -2,126 0.25% 111,763,442
2021-11-15 2021-11-11 69.576 1,606,856 +355 0.25% 111,798,125
2021-11-10 2021-11-08 69.717 1,606,501 -709 0.25% 112,000,146
2021-11-09 2021-11-05 68.447 1,607,210 -354 0.25% 110,008,187
2021-11-01 2021-10-28 69.364 1,607,564 +1,063 0.25% 111,507,078
2021-10-29 2021-10-27 69.011 1,606,501 +708 0.25% 110,866,542
2021-10-27 2021-10-25 70.211 1,605,793 +709 0.25% 112,743,960
2021-10-25 2021-10-21 70.775 1,605,084 +1,417 0.25% 113,600,265
2021-10-19 2021-10-15 70.211 1,603,667 -354 0.25% 112,594,692
2021-10-11 2021-10-07 68.658 1,604,021 -355 0.25% 110,129,467
2021-10-07 2021-10-05 67.247 1,604,376 -3,543 0.25% 107,889,630
2021-10-06 2021-10-04 66.612 1,607,919 -354 0.25% 107,106,741
2021-10-04 2021-09-29 64.142 1,608,273 -4,251 0.25% 103,158,329
2021-09-30 2021-09-28 63.789 1,612,524 +11,762 0.25% 102,862,071
2021-09-27 2021-09-23 64.918 1,600,762 +1,063 0.25% 103,919,067
2021-09-24 2021-09-21 64.072 1,599,699 +354 0.25% 102,495,493
2021-09-23 2021-09-20 62.731 1,599,345 +8,149 0.25% 100,328,556
2021-09-21 2021-09-17 69.293 1,591,196 +4,251 0.25% 110,259,447
2021-09-17 2021-09-15 70.564 1,586,945 +4,606 0.25% 111,980,531
2021-09-16 2021-09-14 72.116 1,582,339 +709 0.25% 114,111,936
2021-09-14 2021-09-10 73.104 1,581,630 -709 0.25% 115,623,283
2021-09-13 2021-09-09 72.751 1,582,339 +709 0.25% 115,116,836
2021-09-08 2021-09-06 75.389 1,581,630 +29,489 0.25% 119,238,084
2021-09-02 2021-08-31 75.821 1,552,141 +7,645 0.25% 117,684,860
2021-08-27 2021-08-25 76.612 1,544,496 +4,866 0.25% 118,327,369
2021-08-26 2021-08-24 76.468 1,539,630 -6,951 0.24% 117,733,063
2021-08-25 2021-08-23 75.389 1,546,581 +3,049 0.25% 116,595,762
2021-08-24 2021-08-20 77.044 1,543,532 -696 0.25% 118,919,732
2021-08-23 2021-08-19 78.123 1,544,228 -347 0.25% 120,639,648
2021-08-20 2021-08-18 78.842 1,544,575 +695 0.25% 121,777,869
2021-08-19 2021-08-17 79.993 1,543,880 -1,043 0.25% 123,500,052
2021-08-18 2021-08-16 79.130 1,544,923 -3,475 0.25% 122,249,851
2021-08-17 2021-08-13 76.900 1,548,398 -11,347 0.25% 119,071,855
2021-08-16 2021-08-12 71.289 1,559,745 +347 0.25% 111,192,647
2021-08-13 2021-08-11 70.354 1,559,398 +695 0.25% 109,709,602
2021-08-11 2021-08-09 69.778 1,558,703 -159 0.25% 108,763,686
2021-07-29 2021-07-27 68.771 1,558,862 +17,724 0.25% 107,204,836
2021-07-27 2021-07-23 71.936 1,541,138 +3,475 0.24% 110,863,949
2021-07-22 2021-07-20 72.656 1,537,663 +4,518 0.24% 111,720,109
2021-07-16 2021-07-14 74.382 1,533,145 +348 0.24% 114,038,785
2021-07-15 2021-07-13 75.461 1,532,797 +347 0.24% 115,666,859
2021-07-12 2021-07-08 74.238 1,532,450 +10,079 0.24% 113,766,612
2021-07-09 2021-07-07 76.396 1,522,371 +1,390 0.24% 116,303,781
2021-07-08 2021-07-06 75.821 1,520,981 -2,086 0.24% 115,322,278
2021-07-06 2021-07-02 76.540 1,523,067 -347 0.24% 116,576,081
2021-07-05 2021-06-30 75.749 1,523,414 +1,390 0.24% 115,397,162
2021-07-02 2021-06-29 76.684 1,522,024 +1,390 0.24% 116,715,227
2021-06-30 2021-06-28 79.777 1,520,634 +3,128 0.24% 121,312,361
2021-06-29 2021-06-25 81.792 1,517,506 +347 0.24% 124,119,408
2021-06-25 2021-06-23 81.504 1,517,159 +10,079 0.24% 123,654,470
2021-06-24 2021-06-22 80.928 1,507,080 -348 0.24% 121,965,680
2021-06-23 2021-06-21 80.425 1,507,428 +1,738 0.24% 121,234,771
2021-06-22 2021-06-18 81.936 1,505,690 +347 0.24% 123,369,585
2021-06-17 2021-06-15 81.360 1,505,343 +6,256 0.24% 122,474,841
2021-06-16 2021-06-11 83.087 1,499,087 +2,085 0.24% 124,553,987
2021-06-15 2021-06-10 83.302 1,497,002 +1,390 0.24% 124,703,819
2021-06-10 2021-06-08 84.238 1,495,612 -1,042 0.24% 125,986,685
2021-06-07 2021-06-03 83.806 1,496,654 +347 0.24% 125,428,477
2021-06-04 2021-06-02 84.669 1,496,307 -2,085 0.24% 126,691,064
2021-06-03 2021-06-01 83.590 1,498,392 +2,433 0.24% 125,250,765
2021-06-02 2021-05-31 83.878 1,495,959 +695 0.24% 125,477,846
2021-06-01 2021-05-28 86.899 1,495,264 +347 0.24% 129,937,236
2021-05-31 2021-05-27 89.777 1,494,917 +695 0.24% 134,208,641
2021-05-28 2021-05-26 89.201 1,494,222 -2,432 0.24% 133,286,335
2021-05-27 2021-05-25 86.036 1,496,654 -536 0.24% 128,766,059
2021-05-26 2021-05-24 84.669 1,497,190 +347 0.24% 126,765,827
2021-05-25 2021-05-21 85.317 1,496,843 +695 0.24% 127,705,544
2021-05-24 2021-05-20 85.029 1,496,148 +348 0.24% 127,215,739
2021-05-21 2021-05-18 86.252 1,495,800 -695 0.24% 129,015,392
2021-05-20 2021-05-17 83.159 1,496,495 -2,780 0.24% 124,446,280
2021-05-18 2021-05-14 84.669 1,499,275 +2,780 0.24% 126,942,362
2021-05-17 2021-05-13 85.317 1,496,495 -1,390 0.24% 127,675,854
2021-05-14 2021-05-12 88.482 1,497,885 +1,042 0.24% 132,535,554
2021-05-13 2021-05-11 88.985 1,496,843 -1,390 0.24% 133,197,098
2021-05-11 2021-05-07 91.791 1,498,233 -2,432 0.24% 137,524,111
2021-05-10 2021-05-06 91.719 1,500,665 -696 0.24% 137,639,394
2021-05-05 2021-05-03 89.633 1,501,361 -2,085 0.24% 134,571,157
2021-05-04 2021-04-30 90.424 1,503,446 +1,390 0.24% 135,947,719
2021-05-03 2021-04-29 92.222 1,502,056 -347 0.24% 138,523,343
2021-04-27 2021-04-23 90.352 1,502,403 -348 0.24% 135,745,329
2021-04-23 2021-04-21 88.194 1,502,751 -347 0.24% 132,533,696
2021-04-20 2021-04-16 88.698 1,503,098 +695 0.24% 133,321,192
2021-04-16 2021-04-14 88.482 1,502,403 +1,738 0.24% 132,935,314
2021-04-15 2021-04-13 88.770 1,500,665 -1,391 0.24% 133,213,343
2021-04-13 2021-04-09 89.345 1,502,056 -9,035 0.24% 134,201,242
2021-04-12 2021-04-08 86.540 1,511,091 -7,298 0.24% 130,769,077
2021-04-09 2021-04-07 83.230 1,518,389 -2,086 0.24% 126,376,179
2021-04-08 2021-04-01 84.407 1,520,475 +7,298 0.24% 128,338,454
2021-04-07 2021-03-31 85.358 1,513,177 +24,882 0.24% 129,162,515
2021-04-01 2021-03-30 85.505 1,488,295 -12,294 0.24% 127,256,530
2021-03-29 2021-03-25 79.722 1,500,589 -6,830 0.24% 119,629,379
2021-03-26 2021-03-24 78.184 1,507,419 -341 0.24% 117,856,475
2021-03-25 2021-03-23 80.747 1,507,760 +341 0.24% 121,746,347
2021-03-24 2021-03-22 81.186 1,507,419 +683 0.24% 122,380,928
2021-03-23 2021-03-19 79.648 1,506,736 +342 0.24% 120,009,125
2021-03-22 2021-03-18 80.088 1,506,394 +28,003 0.24% 120,643,551
2021-03-16 2021-03-12 80.527 1,478,391 -12,294 0.24% 119,050,221
2021-03-11 2021-03-09 80.966 1,490,685 -683 0.24% 120,694,983
2021-03-10 2021-03-08 81.259 1,491,368 +10,586 0.24% 121,186,993
2021-03-09 2021-03-05 81.991 1,480,782 +342 0.24% 121,410,811
2021-03-08 2021-03-04 82.503 1,480,440 +3,756 0.24% 122,141,412
2021-03-05 2021-03-03 83.894 1,476,684 +342 0.24% 123,885,477
2021-03-04 2021-03-02 83.602 1,476,342 -1,366 0.24% 123,424,475
2021-03-03 2021-03-01 83.748 1,477,708 -1,366 0.24% 123,755,030
2021-03-02 2021-02-26 83.236 1,479,074 +2,049 0.24% 123,111,487
2021-03-01 2021-02-25 84.773 1,477,025 -1,366 0.24% 125,211,615
2021-02-26 2021-02-24 83.821 1,478,391 +3,415 0.24% 123,920,457
2021-02-24 2021-02-22 84.846 1,474,976 -8,879 0.24% 125,145,893
2021-02-23 2021-02-19 81.991 1,483,855 +1,366 0.24% 121,662,769
2021-02-22 2021-02-18 81.698 1,482,489 +1,707 0.24% 121,116,660
2021-02-19 2021-02-17 80.820 1,480,782 +2,049 0.24% 119,676,371
2021-02-18 2021-02-16 82.723 1,478,733 -4,781 0.24% 122,325,336
2021-02-17 2021-02-11 72.181 1,483,514 +683 0.24% 107,082,074
2021-02-09 2021-02-05 71.889 1,482,831 -3,756 0.24% 106,598,564
2021-02-04 2021-02-02 71.596 1,486,587 -2,732 0.24% 106,433,268
2021-02-03 2021-02-01 71.523 1,489,319 -3,415 0.24% 106,519,840
2021-02-01 2021-01-28 72.328 1,492,734 -2,391 0.24% 107,966,141
2021-01-27 2021-01-25 72.987 1,495,125 -21,856 0.24% 109,124,150
2021-01-26 2021-01-22 72.474 1,516,981 -3,073 0.25% 109,941,978
2021-01-25 2021-01-21 75.036 1,520,054 -342 0.25% 114,059,403
2021-01-22 2021-01-20 73.353 1,520,396 -683 0.25% 111,525,108
2021-01-21 2021-01-19 73.279 1,521,079 -9,220 0.25% 111,463,855
2021-01-20 2021-01-18 71.742 1,530,299 -3,074 0.25% 109,786,915
2021-01-19 2021-01-15 70.717 1,533,373 -1,025 0.25% 108,435,915
2021-01-18 2021-01-14 71.376 1,534,398 -4,098 0.25% 109,519,348
2021-01-15 2021-01-13 70.278 1,538,496 +1,025 0.25% 108,122,434
2021-01-14 2021-01-12 69.180 1,537,471 -5,806 0.25% 106,362,112
2021-01-13 2021-01-11 67.350 1,543,277 +1,708 0.25% 103,939,332
2021-01-12 2021-01-08 67.716 1,541,569 +2,732 0.25% 104,388,561
2021-01-08 2021-01-06 67.423 1,538,837 +1,366 0.25% 103,752,952
2021-01-07 2021-01-05 67.277 1,537,471 -5,806 0.25% 103,435,747
2021-01-06 2021-01-04 65.080 1,543,277 -2,390 0.25% 100,437,029
2021-01-05 2020-12-31 62.957 1,545,667 -2,391 0.25% 97,311,148
2020-12-30 2020-12-28 63.104 1,548,058 +9,904 0.25% 97,688,334
2020-12-28 2020-12-22 62.225 1,538,154 -1,708 0.25% 95,712,124
2020-12-23 2020-12-21 63.104 1,539,862 +3,757 0.25% 97,171,136
2020-12-22 2020-12-18 64.788 1,536,105 -342 0.25% 99,520,462
2020-12-21 2020-12-17 64.422 1,536,447 -3,415 0.25% 98,980,232
2020-12-18 2020-12-16 65.300 1,539,862 +342 0.25% 100,552,962
2020-12-17 2020-12-15 64.934 1,539,520 -342 0.25% 99,967,117
2020-12-16 2020-12-14 65.739 1,539,862 -1,024 0.25% 101,229,327
2020-12-15 2020-12-11 65.520 1,540,886 -683 0.25% 100,958,236
2020-12-14 2020-12-10 65.154 1,541,569 +17,075 0.25% 100,438,724
2020-12-10 2020-12-08 64.495 1,524,494 -4,781 0.25% 98,321,804
2020-12-09 2020-12-07 65.666 1,529,275 +683 0.25% 100,421,393
2020-12-08 2020-12-04 66.032 1,528,592 +1,366 0.25% 100,936,056
2020-12-07 2020-12-03 65.446 1,527,226 +8,879 0.25% 99,951,436
2020-12-04 2020-12-02 65.007 1,518,347 +683 0.25% 98,703,423
2020-12-02 2020-11-30 65.154 1,517,664 +4,098 0.25% 98,881,228
2020-11-30 2020-11-26 67.789 1,513,566 +7,172 0.24% 102,603,118
2020-11-27 2020-11-25 68.814 1,506,394 -50,543 0.24% 103,660,820
2020-11-25 2020-11-23 65.886 1,556,937 +1,708 0.25% 102,579,779
2020-11-24 2020-11-20 66.984 1,555,229 -1,366 0.25% 104,175,034
2020-11-23 2020-11-19 68.228 1,556,595 -683 0.25% 106,203,726
2020-11-20 2020-11-18 68.521 1,557,278 +1,024 0.25% 106,706,336
2020-11-19 2020-11-17 64.714 1,556,254 -6,488 0.25% 100,711,939
2020-11-18 2020-11-16 62.299 1,562,742 +20,490 0.25% 97,356,523
2020-11-17 2020-11-13 63.323 1,542,252 +1,366 0.25% 97,660,661
2020-11-16 2020-11-12 64.348 1,540,886 -3,757 0.25% 99,153,396
2020-11-13 2020-11-11 65.080 1,544,643 -21,514 0.25% 100,525,928
2020-11-12 2020-11-10 59.663 1,566,157 -3,074 0.25% 93,441,783
2020-11-11 2020-11-09 55.417 1,569,231 +683 0.25% 86,962,290
2020-11-09 2020-11-05 55.271 1,568,548 -1,366 0.25% 86,694,785
2020-11-06 2020-11-04 54.831 1,569,914 -341 0.25% 86,080,720
2020-11-05 2020-11-03 54.465 1,570,255 -2,732 0.25% 85,524,655
2020-11-04 2020-11-02 51.903 1,572,987 +683 0.25% 81,643,117
2020-11-03 2020-10-30 51.684 1,572,304 +1,024 0.25% 81,262,360
2020-11-02 2020-10-29 52.782 1,571,280 +3,757 0.25% 82,934,849
2020-10-30 2020-10-28 53.807 1,567,523 +683 0.25% 84,343,083
2020-10-29 2020-10-27 53.953 1,566,840 +3,415 0.25% 84,535,738
2020-10-28 2020-10-23 54.905 1,563,425 +3,415 0.25% 85,839,371
2020-10-27 2020-10-22 54.173 1,560,010 +7,513 0.25% 84,509,846
2020-10-22 2020-10-20 55.271 1,552,497 +6,830 0.25% 85,807,635
2020-10-21 2020-10-19 54.978 1,545,667 -6,830 0.25% 84,977,526
2020-10-19 2020-10-15 55.051 1,552,497 -6,830 0.25% 85,466,677
2020-10-14 2020-10-09 55.344 1,559,327 +1,024 0.25% 86,299,286
2020-10-09 2020-10-07 55.930 1,558,303 -4,439 0.25% 87,155,235
2020-10-08 2020-10-06 55.637 1,562,742 +6,147 0.25% 86,945,896
2020-10-07 2020-10-05 54.612 1,556,595 -683 0.25% 85,008,562
2020-10-06 2020-09-30 54.465 1,557,278 +1,707 0.25% 84,817,857
2020-10-05 2020-09-29 54.246 1,555,571 -7,171 0.25% 84,383,252
2020-09-30 2020-09-28 54.392 1,562,742 +683 0.25% 85,001,054
2020-09-28 2020-09-24 53.441 1,562,059 +7,854 0.25% 83,477,321
2020-09-25 2020-09-23 53.807 1,554,205 +1,025 0.25% 83,626,487
2020-09-24 2020-09-22 54.173 1,553,180 +5,122 0.25% 84,139,847
2020-09-23 2020-09-21 56.003 1,548,058 +2,732 0.25% 86,695,564
2020-09-22 2020-09-18 57.321 1,545,326 +1,025 0.25% 88,578,860
2020-09-21 2020-09-17 57.906 1,544,301 -6,830 0.25% 89,424,526
2020-09-18 2020-09-16 58.345 1,551,131 +6,830 0.25% 90,501,340
2020-09-17 2020-09-15 59.077 1,544,301 +1,024 0.25% 91,233,366
2020-09-14 2020-09-10 58.858 1,543,277 -6,830 0.25% 90,833,938
2020-09-11 2020-09-09 59.517 1,550,107 +1,708 0.25% 92,257,235
2020-09-10 2020-09-08 62.096 1,548,399 +7,171 0.25% 96,150,012
2020-09-09 2020-09-07 62.096 1,541,228 +31,245 0.25% 95,704,718
2020-09-08 2020-09-04 61.947 1,509,983 +10,073 0.25% 93,539,661
2020-09-07 2020-09-03 63.139 1,499,910 +1,343 0.25% 94,702,504
2020-09-04 2020-09-02 62.692 1,498,567 -2,015 0.25% 93,948,244
2020-09-02 2020-08-31 62.841 1,500,582 +336 0.25% 94,298,023
2020-09-01 2020-08-28 62.543 1,500,246 -2,350 0.25% 93,830,099
2020-08-31 2020-08-27 62.096 1,502,596 +1,007 0.25% 93,305,810
2020-08-27 2020-08-25 63.437 1,501,589 +671 0.25% 95,255,724
2020-08-26 2020-08-24 64.330 1,500,918 -3,021 0.25% 96,554,188
2020-08-25 2020-08-21 61.203 1,503,939 +2,014 0.25% 92,045,476
2020-08-24 2020-08-20 60.756 1,501,925 +7,387 0.25% 91,251,248
2020-08-20 2020-08-18 61.650 1,494,538 +4,365 0.25% 92,137,772
2020-08-19 2020-08-17 61.799 1,490,173 +4,365 0.25% 92,090,576
2020-08-18 2020-08-14 60.905 1,485,808 +7,051 0.24% 90,493,296
2020-08-17 2020-08-13 62.767 1,478,757 +4,701 0.24% 92,816,417
2020-08-14 2020-08-12 61.501 1,474,056 +6,044 0.24% 90,655,559
2020-08-11 2020-08-07 58.001 1,468,012 +2,014 0.24% 85,146,632
2020-08-10 2020-08-06 58.150 1,465,998 +3,358 0.24% 85,248,122
2020-08-07 2020-08-05 59.267 1,462,640 -336 0.24% 86,686,391
2020-08-05 2020-08-03 56.140 1,462,976 +42,643 0.24% 82,131,349
2020-08-04 2020-07-31 57.108 1,420,333 -1,343 0.23% 81,112,157
2020-08-03 2020-07-30 57.331 1,421,676 -1,343 0.23% 81,506,410
2020-07-30 2020-07-28 57.331 1,423,019 +6,379 0.23% 81,583,406
2020-07-29 2020-07-27 57.033 1,416,640 -671 0.23% 80,795,780
2020-07-28 2020-07-24 56.736 1,417,311 +43,985 0.23% 80,411,940
2020-07-27 2020-07-23 57.778 1,373,326 +336 0.23% 79,347,961
2020-07-23 2020-07-21 59.937 1,372,990 -336 0.23% 82,293,146
2020-07-22 2020-07-20 59.714 1,373,326 +29,212 0.23% 82,006,527
2020-07-21 2020-07-17 59.788 1,344,114 +41,971 0.22% 80,362,245
2020-07-20 2020-07-16 60.905 1,302,143 +29,548 0.21% 79,307,159
2020-07-17 2020-07-15 61.799 1,272,595 +336 0.21% 78,644,565
2020-07-16 2020-07-14 63.064 1,272,259 +5,372 0.21% 80,234,168
2020-07-15 2020-07-13 63.660 1,266,887 -14,774 0.21% 80,650,006
2020-07-14 2020-07-10 62.394 1,281,661 -671 0.21% 79,968,251
2020-07-10 2020-07-08 64.107 1,282,332 +671 0.21% 82,206,099
2020-07-09 2020-07-07 63.809 1,281,661 -4,701 0.21% 81,781,374
2020-07-08 2020-07-06 65.447 1,286,362 -3,357 0.21% 84,188,445
2020-07-07 2020-07-03 61.352 1,289,719 +335 0.21% 79,126,639
2020-07-06 2020-07-02 61.947 1,289,384 -335 0.21% 79,874,106
2020-07-03 2020-06-30 61.203 1,289,719 +2,014 0.21% 78,934,584
2020-07-02 2020-06-29 60.905 1,287,705 +7,723 0.21% 78,427,811
2020-06-30 2020-06-26 63.883 1,279,982 +1,007 0.21% 81,769,541
2020-06-29 2020-06-24 64.777 1,278,975 +6,716 0.21% 82,847,941
2020-06-26 2020-06-23 66.489 1,272,259 +4,029 0.21% 84,591,631
2020-06-24 2020-06-22 67.308 1,268,230 -672 0.21% 85,362,448
2020-06-23 2020-06-19 68.872 1,268,902 -12,087 0.21% 87,391,707
2020-06-22 2020-06-18 65.596 1,280,989 -4,030 0.21% 84,027,553
2020-06-19 2020-06-17 65.372 1,285,019 +10,745 0.21% 84,004,872
2020-06-18 2020-06-16 65.670 1,274,274 +672 0.21% 83,681,955
2020-06-17 2020-06-15 65.075 1,273,602 -4,030 0.21% 82,879,205
2020-06-16 2020-06-12 66.415 1,277,632 +4,030 0.21% 84,853,751
2020-06-15 2020-06-11 67.532 1,273,602 +5,372 0.21% 86,008,511
2020-06-12 2020-06-10 69.989 1,268,230 +1,679 0.21% 88,761,838
2020-06-10 2020-06-08 69.765 1,266,551 +7,387 0.21% 88,361,419
2020-06-09 2020-06-05 68.946 1,259,164 +8,730 0.21% 86,814,785
2020-06-08 2020-06-04 64.926 1,250,434 +9,065 0.21% 81,185,350
2020-06-05 2020-06-03 65.149 1,241,369 +10,745 0.20% 80,874,081
2020-06-04 2020-06-02 65.000 1,230,624 +2,686 0.20% 79,990,799
2020-06-03 2020-06-01 63.437 1,227,938 -4,701 0.20% 77,896,231
2020-06-02 2020-05-29 59.863 1,232,639 +1,679 0.20% 73,789,125
2020-06-01 2020-05-28 60.533 1,230,960 +45,665 0.20% 74,513,488
2020-05-29 2020-05-27 62.915 1,185,295 -4,365 0.19% 74,573,336
2020-05-28 2020-05-26 63.660 1,189,660 +1,343 0.20% 75,733,736
2020-05-27 2020-05-25 63.139 1,188,317 -6,716 0.20% 75,028,899
2020-05-26 2020-05-22 65.521 1,195,033 +5,037 0.20% 78,300,219
2020-05-22 2020-05-20 72.818 1,189,996 +336 0.20% 86,653,232
2020-05-21 2020-05-19 73.339 1,189,660 -2,015 0.20% 87,248,807
2020-05-20 2020-05-18 70.138 1,191,675 +672 0.20% 83,581,304
2020-05-19 2020-05-15 70.063 1,191,003 +6,043 0.20% 83,445,494
2020-05-18 2020-05-14 71.329 1,184,960 -1,678 0.19% 84,521,970
2020-05-14 2020-05-12 71.925 1,186,638 +27,868 0.20% 85,348,479
2020-05-12 2020-05-08 74.233 1,158,770 +336 0.19% 86,018,687
2020-05-08 2020-05-06 74.009 1,158,434 -2,015 0.19% 85,734,988
2020-05-07 2020-05-05 72.371 1,160,449 +1,008 0.19% 83,983,261
2020-05-06 2020-05-04 71.031 1,159,441 +3,693 0.19% 82,356,416
2020-04-28 2020-04-24 72.967 1,155,748 +1,007 0.19% 84,331,463
2020-04-27 2020-04-23 73.563 1,154,741 +672 0.19% 84,945,806
2020-04-23 2020-04-21 74.233 1,154,069 +4,701 0.19% 85,669,719
2020-04-22 2020-04-20 77.732 1,149,368 +4,365 0.19% 89,342,893
2020-04-21 2020-04-17 78.104 1,145,003 -1,343 0.19% 89,429,854
2020-04-17 2020-04-15 75.350 1,146,346 -2,351 0.19% 86,376,707
2020-04-16 2020-04-14 76.392 1,148,697 +1,008 0.19% 87,751,239
2020-04-15 2020-04-09 76.988 1,147,689 +2,686 0.19% 88,357,856
2020-04-14 2020-04-08 74.456 1,145,003 +1,679 0.19% 85,252,482
2020-04-09 2020-04-07 75.945 1,143,324 -3,694 0.19% 86,830,020
2020-04-08 2020-04-06 79.451 1,147,018 -1,007 0.19% 91,132,081
2020-04-07 2020-04-03 73.990 1,148,025 +37,325 0.19% 84,942,913
2020-04-06 2020-04-02 74.375 1,110,700 -3,901 0.19% 82,608,355
2020-04-03 2020-04-01 75.298 1,114,601 +1,300 0.19% 83,927,222
2020-03-31 2020-03-27 77.836 1,113,301 +13,327 0.19% 86,655,043
2020-03-30 2020-03-26 77.298 1,099,974 +3,900 0.19% 85,025,503
2020-03-27 2020-03-25 78.067 1,096,074 +3,576 0.19% 85,567,068
2020-03-26 2020-03-24 74.067 1,092,498 +5,201 0.19% 80,918,471
2020-03-24 2020-03-20 73.452 1,087,297 +975 0.18% 79,864,227
2020-03-23 2020-03-19 73.068 1,086,322 +325 0.18% 79,374,849
2020-03-20 2020-03-18 80.067 1,085,997 -2,926 0.18% 86,952,102
2020-03-19 2020-03-17 85.604 1,088,923 +2,276 0.19% 93,216,559
2020-03-18 2020-03-16 87.296 1,086,647 +9,101 0.18% 94,860,427
2020-03-17 2020-03-13 95.219 1,077,546 +5,525 0.18% 102,602,323
2020-03-16 2020-03-12 96.141 1,072,021 +326 0.18% 103,065,671
2020-03-11 2020-03-09 99.987 1,071,695 +18,202 0.18% 107,155,702
2020-03-02 2020-02-27 108.601 1,053,493 +325 0.18% 114,410,816
2020-02-27 2020-02-25 109.601 1,053,168 +3,250 0.18% 115,428,553
2020-02-26 2020-02-24 109.832 1,049,918 +650 0.18% 115,314,606
2020-02-18 2020-02-14 114.447 1,049,268 -650 0.18% 120,085,367
2020-02-17 2020-02-13 112.909 1,049,918 +325 0.18% 118,544,707
2020-02-12 2020-02-10 109.524 1,049,593 -9,751 0.18% 114,956,000
2020-02-10 2020-02-06 109.755 1,059,344 -650 0.18% 116,268,405
2020-02-05 2020-02-03 104.448 1,059,994 +1,300 0.18% 110,714,348
2020-02-04 2020-01-31 105.909 1,058,694 +650 0.18% 112,125,688
2020-01-30 2020-01-24 112.293 1,058,044 -650 0.18% 118,811,182
2020-01-16 2020-01-14 115.447 1,058,694 -1,300 0.18% 122,222,700
2020-01-09 2020-01-07 110.370 1,059,994 +6,501 0.18% 116,991,966
2020-01-08 2020-01-06 110.447 1,053,493 -6,501 0.18% 116,355,475
2020-01-07 2020-01-03 111.601 1,059,994 +6,826 0.18% 118,296,406
2020-01-03 2019-12-31 111.370 1,053,168 +650 0.18% 117,291,610
2019-12-19 2019-12-17 111.140 1,052,518 +3,250 0.18% 116,976,362
2019-12-17 2019-12-13 112.832 1,049,268 -975 0.18% 118,390,614
2019-12-10 2019-12-06 109.447 1,050,243 -8,696 0.18% 114,946,414
2019-12-09 2019-12-05 108.755 1,058,939 -325 0.18% 115,165,152
2019-11-29 2019-11-27 110.293 1,059,264 +1,300 0.18% 116,829,924
2019-11-27 2019-11-25 109.755 1,057,964 -975 0.18% 116,116,943
2019-11-26 2019-11-22 107.371 1,058,939 +650 0.18% 113,699,117
2019-11-25 2019-11-21 108.217 1,058,289 -325 0.18% 114,524,686
2019-11-19 2019-11-15 105.217 1,058,614 +17,279 0.18% 111,384,423
2019-11-18 2019-11-14 104.679 1,041,335 +5,526 0.18% 109,005,728
2019-11-15 2019-11-13 107.140 1,035,809 +2,925 0.18% 110,976,629
2019-11-13 2019-11-11 111.755 1,032,884 +326 0.18% 115,429,787
2019-11-05 2019-11-01 115.908 1,032,558 -651 0.18% 119,681,890
2019-11-01 2019-10-30 112.985 1,033,209 -2,600 0.18% 116,737,586
2019-10-31 2019-10-29 113.139 1,035,809 +325 0.18% 117,190,682
2019-10-25 2019-10-23 112.139 1,035,484 +650 0.18% 116,118,562
2019-10-23 2019-10-21 112.601 1,034,834 +8,451 0.18% 116,523,225
2019-10-15 2019-10-11 110.755 1,026,383 -1,300 0.17% 113,677,018
2019-10-10 2019-10-08 110.909 1,027,683 +2,926 0.17% 113,979,084
2019-09-30 2019-09-26 111.524 1,024,757 -4,226 0.17% 114,285,104
2019-09-25 2019-09-23 112.139 1,028,983 +650 0.17% 115,389,543
2019-09-23 2019-09-19 114.601 1,028,333 +650 0.17% 117,847,608
2019-09-19 2019-09-17 118.216 1,027,683 -325 0.17% 121,488,109
2019-09-17 2019-09-13 120.754 1,028,008 +325 0.17% 124,135,751
2019-09-16 2019-09-12 120.677 1,027,683 -1,950 0.17% 124,017,464
2019-09-13 2019-09-11 119.985 1,029,633 +1,950 0.17% 123,540,053
2019-09-06 2019-09-04 119.754 1,027,683 -6,176 0.17% 123,068,956
2019-09-05 2019-09-03 118.484 1,033,859 +8,451 0.18% 122,495,769
2019-09-04 2019-09-02 118.484 1,025,408 +18,299 0.17% 121,494,461
2019-09-03 2019-08-30 120.207 1,007,109 +7,662 0.17% 121,061,404
2019-08-26 2019-08-22 123.574 999,447 +2,554 0.17% 123,505,875
2019-08-22 2019-08-20 127.881 996,893 +319 0.17% 127,483,970
2019-08-20 2019-08-16 127.646 996,574 +2,235 0.17% 127,209,049
2019-08-19 2019-08-15 124.749 994,339 +319 0.17% 124,042,668
2019-08-16 2019-08-14 122.556 994,020 -958 0.17% 121,823,287
2019-08-15 2019-08-13 118.014 994,978 +3,193 0.17% 117,421,488
2019-08-14 2019-08-12 120.129 991,785 +957 0.17% 119,141,687
2019-08-09 2019-08-07 129.682 990,828 +320 0.17% 128,492,995
2019-07-25 2019-07-23 149.965 990,508 -1,916 0.17% 148,541,435
2019-07-24 2019-07-22 148.947 992,424 -3,831 0.17% 147,818,442
2019-07-23 2019-07-19 147.851 996,255 +1,277 0.17% 147,296,814
2019-07-22 2019-07-18 147.224 994,978 +320 0.17% 146,484,670
2019-07-19 2019-07-17 148.242 994,658 +319 0.17% 147,450,158
2019-07-17 2019-07-15 148.007 994,339 +319 0.17% 147,169,267
2019-07-11 2019-07-09 148.164 994,020 +319 0.17% 147,277,737
2019-07-10 2019-07-08 150.122 993,701 +639 0.17% 149,175,908
2019-07-09 2019-07-05 154.664 993,062 -1,596 0.17% 153,590,485
2019-07-03 2019-06-28 150.356 994,658 -1,277 0.17% 149,553,251
2019-06-28 2019-06-26 149.260 995,935 +319 0.17% 148,653,364
2019-06-27 2019-06-25 150.356 995,616 +319 0.17% 149,697,292
2019-06-26 2019-06-24 150.748 995,297 +319 0.17% 150,039,040
2019-06-25 2019-06-21 150.043 994,978 -319 0.17% 149,289,695
2019-06-24 2019-06-20 150.591 995,297 -638 0.17% 149,883,156
2019-06-21 2019-06-19 150.983 995,935 -320 0.17% 150,369,195
2019-06-19 2019-06-17 147.067 996,255 +639 0.17% 146,516,640
2019-06-17 2019-06-13 149.730 995,616 -639 0.17% 149,073,554
2019-06-10 2019-06-05 149.808 996,255 -638 0.17% 149,247,248
2019-05-31 2019-05-29 144.483 996,893 -3,193 0.17% 144,034,247
2019-05-30 2019-05-28 146.363 1,000,086 -319 0.17% 146,375,199
2019-05-29 2019-05-27 144.092 1,000,405 +639 0.17% 144,149,960
2019-05-28 2019-05-24 144.640 999,766 -42,140 0.17% 144,605,932
2019-05-24 2019-05-22 148.164 1,041,906 -1,916 0.18% 154,372,707
2019-05-23 2019-05-21 146.911 1,043,822 +1,916 0.18% 153,348,711
2019-05-16 2019-05-14 149.730 1,041,906 -639 0.18% 156,004,554
2019-05-14 2019-05-09 150.748 1,042,545 -319 0.18% 157,161,582
2019-05-10 2019-05-08 152.158 1,042,864 +6,385 0.18% 158,679,683
2019-05-08 2019-05-06 151.609 1,036,479 +638 0.18% 157,139,986
2019-05-02 2019-04-29 156.935 1,035,841 +639 0.18% 162,559,241
2019-04-25 2019-04-23 155.838 1,035,202 -3,831 0.18% 161,324,017
2019-04-24 2019-04-18 154.585 1,039,033 +319 0.18% 160,619,156
2019-04-18 2019-04-16 155.055 1,038,714 +3,512 0.18% 161,057,897
2019-04-16 2019-04-12 156.935 1,035,202 -3,831 0.18% 162,458,960
2019-04-12 2019-04-10 154.429 1,039,033 +4,469 0.18% 160,456,421
2019-04-11 2019-04-09 160.901 1,034,564 -957 0.18% 166,462,681
2019-04-10 2019-04-08 159.785 1,035,521 +18,473 0.18% 165,460,750
2019-04-09 2019-04-04 163.134 1,017,048 -941 0.18% 165,914,919
2019-04-08 2019-04-03 163.134 1,017,989 -1,881 0.18% 166,068,428
2019-04-03 2019-04-01 162.974 1,019,870 -1,254 0.18% 166,212,648
2019-04-02 2019-03-29 161.061 1,021,124 -8,152 0.18% 164,463,002
2019-03-29 2019-03-27 156.038 1,029,276 -1,255 0.18% 160,605,729
2019-03-26 2019-03-22 158.988 1,030,531 -313 0.18% 163,841,749
2019-03-25 2019-03-21 159.067 1,030,844 -314 0.18% 163,973,704
2019-03-22 2019-03-20 160.263 1,031,158 -1,254 0.18% 165,256,912
2019-03-21 2019-03-19 157.712 1,032,412 -627 0.18% 162,823,727
2019-03-20 2019-03-18 153.486 1,033,039 -1,254 0.18% 158,557,143
2019-03-19 2019-03-15 151.812 1,034,293 -314 0.18% 157,017,801
2019-03-18 2019-03-14 147.267 1,034,607 +941 0.18% 152,363,405
2019-03-15 2019-03-13 148.064 1,033,666 +313 0.18% 153,049,000
2019-03-13 2019-03-11 145.593 1,033,353 +314 0.18% 150,448,492
2019-03-08 2019-03-06 148.543 1,033,039 +5,017 0.18% 153,450,368
2019-02-26 2019-02-22 150.695 1,028,022 -627 0.18% 154,918,247
2019-02-25 2019-02-21 149.659 1,028,649 -6,898 0.18% 153,946,508
2019-02-19 2019-02-15 145.274 1,035,547 +313 0.18% 150,437,653
2019-02-18 2019-02-14 147.745 1,035,234 -68,809 0.18% 152,950,995
2019-02-11 2019-02-04 146.709 1,104,043 -4,077 0.19% 161,972,831
2019-02-08 2019-01-31 147.825 1,108,120 -1,254 0.20% 163,807,916
2019-01-31 2019-01-29 145.034 1,109,374 -9,406 0.20% 160,897,406
2019-01-29 2019-01-25 146.310 1,118,780 -941 0.20% 163,688,860
2019-01-28 2019-01-24 145.513 1,119,721 -7,211 0.20% 162,933,750
2019-01-22 2019-01-18 144.636 1,126,932 -1,568 0.20% 162,994,652
2019-01-18 2019-01-16 142.882 1,128,500 -941 0.20% 161,241,908
2019-01-16 2019-01-14 139.134 1,129,441 -940 0.20% 157,143,833
2019-01-14 2019-01-10 139.294 1,130,381 -627 0.20% 157,454,876
2019-01-11 2019-01-09 137.141 1,131,008 -628 0.20% 155,107,388
2019-01-08 2019-01-04 130.443 1,131,636 -627 0.20% 147,614,294
2019-01-07 2019-01-03 126.776 1,132,263 +627 0.20% 143,543,259
2019-01-04 2019-01-02 127.334 1,131,636 +628 0.20% 144,095,372
2019-01-03 2018-12-31 131.878 1,131,008 -314 0.20% 149,155,593
2018-12-17 2018-12-13 131.560 1,131,322 +627 0.20% 148,836,188
2018-12-05 2018-12-03 137.779 1,130,695 -627 0.20% 155,785,693
2018-12-03 2018-11-29 137.699 1,131,322 -627 0.20% 155,781,877
2018-11-27 2018-11-23 136.344 1,131,949 +1,881 0.20% 154,333,900
2018-11-16 2018-11-14 136.264 1,130,068 -1,254 0.20% 153,987,334
2018-11-05 2018-11-01 131.161 1,131,322 +2,177 0.20% 148,385,169
2018-10-18 2018-10-15 131.480 1,129,145 +1,254 0.20% 148,459,753
2018-10-15 2018-10-11 131.480 1,127,891 +325,028 0.20% 148,294,877
2018-10-12 2018-10-10 135.148 802,863 +314 0.14% 108,504,939
2018-10-10 2018-10-08 131.958 802,549 +313 0.14% 105,902,916
2018-10-08 2018-10-04 133.314 802,236 +1,882 0.14% 106,949,013
2018-10-05 2018-10-03 136.344 800,354 +627 0.14% 109,123,074
2018-10-04 2018-10-02 130.045 799,727 +313 0.14% 104,000,178
2018-10-03 2018-09-28 136.742 799,414 -627 0.14% 109,313,610
2018-09-28 2018-09-26 139.054 800,041 -6,271 0.14% 111,249,248
2018-09-19 2018-09-17 137.858 806,312 +314 0.14% 111,156,913
2018-09-18 2018-09-14 139.692 805,998 -627 0.14% 112,591,713
2018-09-17 2018-09-13 137.380 806,625 -1,255 0.14% 110,814,175
2018-09-05 2018-09-03 144.573 807,880 +10,790 0.14% 116,797,864
2018-08-30 2018-08-28 144.654 797,090 -619 0.14% 115,302,333
2018-08-27 2018-08-23 143.442 797,709 +4,950 0.14% 114,424,903
2018-08-23 2018-08-21 147.078 792,759 +3,094 0.14% 116,597,777
2018-08-22 2018-08-20 147.078 789,665 -3,713 0.14% 116,142,717
2018-08-21 2018-08-17 146.674 793,378 -928 0.14% 116,368,245
2018-08-20 2018-08-16 145.462 794,306 -1,546 0.14% 115,541,513
2018-08-17 2018-08-15 143.361 795,852 -1,547 0.14% 114,094,216
2018-08-16 2018-08-14 142.311 797,399 +309 0.14% 113,478,280
2018-08-15 2018-08-13 142.068 797,090 -309 0.14% 113,241,062
2018-08-14 2018-08-10 142.230 797,399 -1,238 0.14% 113,413,840
2018-08-13 2018-08-09 140.694 798,637 -928 0.14% 112,363,666
2018-08-09 2018-08-07 140.290 799,565 -618 0.14% 112,171,157
2018-08-07 2018-08-03 137.785 800,183 -619 0.14% 110,253,252
2018-07-31 2018-07-27 137.139 800,802 +309 0.14% 109,820,823
2018-07-26 2018-07-24 133.098 800,493 +619 0.14% 106,543,961
2018-07-24 2018-07-20 137.381 799,874 -1,238 0.14% 109,887,477
2018-07-18 2018-07-16 135.684 801,112 +619 0.14% 108,698,021
2018-07-17 2018-07-13 134.229 800,493 -4,021 0.14% 107,449,617
2018-07-11 2018-07-09 139.078 804,514 -619 0.14% 111,890,233
2018-07-10 2018-07-06 138.997 805,133 -1,856 0.14% 111,911,258
2018-07-04 2018-06-29 134.310 806,989 -928 0.14% 108,386,786
2018-06-29 2018-06-27 135.361 807,917 -619 0.14% 109,360,191
2018-06-25 2018-06-21 138.916 808,536 -1,856 0.14% 112,318,926
2018-06-22 2018-06-20 138.270 810,392 -928 0.14% 112,052,837
2018-06-21 2018-06-19 135.765 811,320 -1,547 0.14% 110,148,647
2018-06-19 2018-06-14 134.148 812,867 -1,238 0.15% 109,044,881
2018-06-15 2018-06-13 134.391 814,105 -1,546 0.15% 109,408,326
2018-06-14 2018-06-12 133.744 815,651 -619 0.15% 109,088,777
2018-06-13 2018-06-11 133.260 816,270 -1,238 0.15% 108,775,777
2018-06-12 2018-06-08 134.553 817,508 -1,237 0.15% 109,997,788
2018-06-11 2018-06-07 134.472 818,745 -2,165 0.15% 110,098,065
2018-06-08 2018-06-06 133.260 820,910 -1,238 0.15% 109,394,101
2018-06-07 2018-06-05 131.805 822,148 -1,547 0.15% 108,363,162
2018-06-05 2018-06-01 130.350 823,695 -1,237 0.15% 107,368,899
2018-06-04 2018-05-31 130.754 824,932 -1,547 0.15% 107,863,466
2018-05-30 2018-05-28 128.653 826,479 -3,094 0.15% 106,329,210
2018-05-15 2018-05-11 127.926 829,573 -2,165 0.15% 106,123,906
2018-05-11 2018-05-09 124.855 831,738 +5,568 0.15% 103,846,707
2018-05-09 2018-05-07 122.027 826,170 +3,094 0.15% 100,814,748
2018-05-08 2018-05-04 122.269 823,076 +309 0.15% 100,636,742
2018-05-04 2018-05-02 125.744 822,767 -2,784 0.15% 103,458,019
2018-05-02 2018-04-27 121.946 825,551 +619 0.15% 100,672,499
2018-04-30 2018-04-26 121.865 824,932 +3,093 0.15% 100,530,350
2018-04-24 2018-04-20 124.936 821,839 +619 0.15% 102,677,181
2018-04-11 2018-04-09 131.992 821,220 +10,917 0.15% 108,394,723
2018-04-10 2018-04-06 131.583 810,303 -305 0.15% 106,621,814
2018-03-28 2018-03-26 130.272 810,608 +915 0.15% 105,599,312
2018-03-27 2018-03-23 132.402 809,693 -3,051 0.15% 107,204,946
2018-03-26 2018-03-22 132.566 812,744 +610 0.15% 107,742,084
2018-03-21 2018-03-19 134.696 812,134 -3,357 0.15% 109,391,250
2018-03-19 2018-03-15 132.484 815,491 -915 0.15% 108,039,427
2018-03-15 2018-03-13 131.091 816,406 -610 0.15% 107,023,525
2018-03-14 2018-03-12 131.910 817,016 -3,357 0.15% 107,772,887
2018-03-13 2018-03-09 129.289 820,373 -305 0.15% 106,064,839
2018-03-09 2018-03-07 125.847 820,678 +610 0.15% 103,280,204
2018-03-07 2018-03-05 126.421 820,068 -305 0.15% 103,673,765
2018-03-05 2018-03-01 129.780 820,373 -610 0.15% 106,468,128
2018-03-02 2018-02-28 129.780 820,983 -305 0.15% 106,547,293
2018-03-01 2018-02-27 129.944 821,288 -610 0.15% 106,721,456
2018-02-28 2018-02-26 130.108 821,898 -1,221 0.15% 106,935,401
2018-02-26 2018-02-22 124.373 823,119 -6,102 0.15% 102,373,483
2018-02-23 2018-02-21 123.635 829,221 -2,136 0.15% 102,520,948
2018-02-21 2018-02-15 121.751 831,357 -4,883 0.15% 101,218,395
2018-02-12 2018-02-08 122.406 836,240 +1,526 0.15% 102,361,022
2018-02-09 2018-02-07 121.751 834,714 +5,493 0.15% 101,627,113
2018-02-08 2018-02-06 122.898 829,221 +3,966 0.15% 101,909,491
2018-02-07 2018-02-05 125.765 825,255 +305 0.15% 103,788,593
2018-02-06 2018-02-02 128.551 824,950 -915 0.15% 106,048,285
2018-02-01 2018-01-30 128.961 825,865 -305 0.15% 106,504,233
2018-01-30 2018-01-26 130.599 826,170 -6,408 0.15% 107,897,360
2018-01-29 2018-01-25 129.698 832,578 -1,220 0.15% 107,983,879
2018-01-26 2018-01-24 130.518 833,798 -1,221 0.15% 108,825,258
2018-01-25 2018-01-23 129.862 835,019 -2,441 0.15% 108,437,302
2018-01-24 2018-01-22 128.223 837,460 -1,221 0.15% 107,382,002
2018-01-19 2018-01-17 126.994 838,681 -610 0.15% 106,507,841
2018-01-18 2018-01-16 126.994 839,291 +13,462 0.15% 106,585,308
2018-01-15 2018-01-11 126.257 825,829 -305 0.15% 104,266,753
2018-01-12 2018-01-10 127.486 826,134 -1,526 0.15% 105,320,562
2018-01-11 2018-01-09 127.814 827,660 -305 0.15% 105,786,353
2018-01-10 2018-01-08 127.322 827,965 -4,882 0.15% 105,418,316
2018-01-09 2018-01-05 123.635 832,847 -1,221 0.15% 102,969,249
2018-01-08 2018-01-04 120.440 834,068 +1,526 0.15% 100,455,073
2018-01-05 2018-01-03 120.112 832,542 -1,220 0.15% 99,998,435
2018-01-03 2017-12-29 118.555 833,762 +915 0.15% 98,847,049
2017-12-27 2017-12-21 118.228 832,847 +3,356 0.15% 98,465,624
2017-12-22 2017-12-20 119.539 829,491 +306 0.15% 99,156,240
2017-12-21 2017-12-19 119.948 829,185 -2,747 0.15% 99,459,345
2017-12-20 2017-12-18 119.621 831,932 +305 0.15% 99,516,196
2017-12-18 2017-12-14 121.423 831,627 -3,661 0.15% 100,978,721
2017-12-13 2017-12-11 118.965 835,288 +305 0.15% 99,370,149
2017-12-12 2017-12-08 119.784 834,983 +610 0.15% 100,017,982
2017-12-11 2017-12-07 120.522 834,373 +3,052 0.15% 100,560,169
2017-12-08 2017-12-06 122.079 831,321 +5,492 0.15% 101,486,459
2017-12-05 2017-12-01 124.455 825,829 -3,662 0.15% 102,778,194
2017-12-04 2017-11-30 123.062 829,491 +1,221 0.15% 102,078,597
2017-12-01 2017-11-29 123.389 828,270 +1,831 0.15% 102,199,785
2017-11-28 2017-11-24 123.062 826,439 -305 0.15% 101,703,012
2017-11-24 2017-11-22 121.423 826,744 +3,661 0.15% 100,385,812
2017-11-23 2017-11-21 121.341 823,083 +2,441 0.15% 99,873,845
2017-11-22 2017-11-20 122.242 820,642 -305 0.15% 100,317,256
2017-11-21 2017-11-17 122.324 820,947 -1,220 0.15% 100,421,802
2017-11-20 2017-11-16 121.669 822,167 +3,051 0.15% 100,032,144
2017-11-17 2017-11-15 122.570 819,116 -4,882 0.15% 100,399,161
2017-11-15 2017-11-13 123.308 823,998 +610 0.15% 101,605,154
2017-11-13 2017-11-09 126.339 823,388 -2,746 0.15% 104,026,021
2017-11-09 2017-11-07 126.994 826,134 -1,831 0.15% 104,914,442
2017-11-07 2017-11-03 126.831 827,965 -610 0.15% 105,011,295
2017-11-03 2017-11-01 126.585 828,575 -916 0.15% 104,885,002
2017-10-31 2017-10-27 126.257 829,491 +1,831 0.15% 104,729,106
2017-10-30 2017-10-26 126.093 827,660 -14,951 0.15% 104,362,306
2017-10-26 2017-10-24 126.175 842,611 +3,661 0.15% 106,316,562
2017-10-24 2017-10-20 125.520 838,950 -305 0.15% 105,304,741
2017-10-23 2017-10-19 124.537 839,255 +610 0.15% 104,517,883
2017-10-19 2017-10-17 125.192 838,645 +306 0.15% 104,991,610
2017-10-17 2017-10-13 124.291 838,339 +1,525 0.15% 104,197,748
2017-10-16 2017-10-12 124.618 836,814 +3,052 0.15% 104,282,451
2017-10-09 2017-10-04 125.192 833,762 +915 0.15% 104,380,298
2017-10-06 2017-10-03 124.618 832,847 -915 0.15% 103,788,090
2017-09-29 2017-09-27 124.291 833,762 +1,220 0.15% 103,628,869
2017-09-28 2017-09-26 124.209 832,542 +3,967 0.15% 103,409,023
2017-09-26 2017-09-22 125.765 828,575 +1,220 0.15% 104,206,134
2017-09-25 2017-09-21 127.322 827,355 +611 0.15% 105,340,649
2017-09-21 2017-09-19 130.108 826,744 +610 0.15% 107,565,904
2017-09-19 2017-09-15 131.828 826,134 +305 0.15% 108,907,959
2017-09-12 2017-09-08 131.173 825,829 -1,526 0.15% 108,326,458
2017-09-11 2017-09-07 129.452 827,355 +12,017 0.15% 107,103,105
2017-09-08 2017-09-06 129.452 815,338 -305 0.15% 105,547,476
2017-09-06 2017-09-04 132.755 815,643 +11,125 0.15% 108,280,400
2017-09-05 2017-09-01 132.672 804,518 -603 0.15% 106,736,752
2017-08-31 2017-08-29 131.012 805,121 +603 0.15% 105,480,709
2017-08-30 2017-08-28 130.680 804,518 -5,122 0.15% 105,134,699
2017-08-29 2017-08-25 131.178 809,640 -1,206 0.15% 106,207,107
2017-08-28 2017-08-24 130.846 810,846 +1,206 0.15% 106,096,199
2017-08-25 2017-08-22 130.763 809,640 +904 0.15% 105,871,221
2017-08-22 2017-08-18 130.265 808,736 +4,519 0.15% 105,350,398
2017-08-18 2017-08-16 132.755 804,217 -1,205 0.15% 106,763,545
2017-08-15 2017-08-11 132.589 805,422 -5,424 0.15% 106,789,860
2017-08-11 2017-08-09 132.755 810,846 -1,506 0.15% 107,643,576
2017-08-10 2017-08-08 132.008 812,352 -904 0.15% 107,236,884
2017-08-09 2017-08-07 131.344 813,256 -2,712 0.15% 106,816,402
2017-08-07 2017-08-03 130.265 815,968 +603 0.15% 106,292,478
2017-08-04 2017-08-02 130.265 815,365 +602 0.15% 106,213,928
2017-08-03 2017-08-01 130.431 814,763 -301 0.15% 106,270,713
2017-08-01 2017-07-28 129.353 815,064 +2,109 0.15% 105,430,819
2017-07-31 2017-07-27 129.187 812,955 -1,808 0.15% 105,023,110
2017-07-28 2017-07-26 129.685 814,763 +603 0.15% 105,662,293
2017-07-27 2017-07-25 130.929 814,160 -301 0.15% 106,597,376
2017-07-26 2017-07-24 131.427 814,461 -603 0.15% 107,042,249
2017-07-24 2017-07-20 131.261 815,064 -904 0.15% 106,986,245
2017-07-21 2017-07-19 131.842 815,968 -3,314 0.15% 107,578,821
2017-07-19 2017-07-17 127.527 819,282 +1,506 0.15% 104,480,931
2017-07-18 2017-07-14 127.527 817,776 -301 0.15% 104,288,875
2017-07-17 2017-07-13 127.279 818,077 -6,026 0.15% 104,123,629
2017-07-13 2017-07-11 126.283 824,103 +602 0.15% 104,070,083
2017-07-12 2017-07-10 125.785 823,501 +6,328 0.15% 103,584,097
2017-07-04 2017-06-30 126.532 817,173 -2,109 0.15% 103,398,350
2017-06-30 2017-06-28 125.536 819,282 +301 0.15% 102,849,479
2017-06-23 2017-06-21 125.951 818,981 +2,109 0.15% 103,151,454
2017-06-22 2017-06-20 127.030 816,872 +603 0.15% 103,766,927
2017-06-21 2017-06-19 128.108 816,269 +904 0.15% 104,570,781
2017-06-20 2017-06-16 128.523 815,365 +12,052 0.15% 104,793,233
2017-06-19 2017-06-15 127.361 803,313 +603 0.15% 102,311,141
2017-06-14 2017-06-12 130.265 802,710 -2,411 0.15% 104,565,418
2017-06-13 2017-06-09 131.095 805,121 +1,808 0.15% 105,547,511
2017-06-12 2017-06-08 131.510 803,313 -2,109 0.15% 105,643,752
2017-06-08 2017-06-06 128.938 805,422 -5,725 0.15% 103,849,463
2017-05-31 2017-05-26 129.270 811,147 -603 0.15% 104,856,842
2017-05-29 2017-05-25 129.934 811,750 -3,013 0.15% 105,473,610
2017-05-26 2017-05-24 129.021 814,763 +302 0.15% 105,121,475
2017-05-25 2017-05-23 127.610 814,461 -603 0.15% 103,933,699
2017-05-24 2017-05-22 125.287 815,064 -904 0.15% 102,117,086
2017-05-09 2017-05-05 122.798 815,968 +1,205 0.15% 100,199,279
2017-05-05 2017-05-02 124.126 814,763 +603 0.15% 101,132,943
2017-05-04 2017-04-28 124.292 814,160 +2,410 0.15% 101,193,200
2017-04-28 2017-04-26 125.702 811,750 -301 0.15% 102,038,645
2017-04-27 2017-04-25 123.794 812,051 +603 0.15% 100,526,806
2017-04-21 2017-04-19 123.213 811,448 +1,506 0.15% 99,980,868
2017-04-18 2017-04-12 124.126 809,942 +2,109 0.15% 100,534,534
2017-04-13 2017-04-11 126.117 807,833 +603 0.15% 101,881,407
2017-04-11 2017-04-07 131.117 807,230 +17,905 0.15% 105,841,213
2017-04-07 2017-04-05 132.716 789,325 +1,188 0.15% 104,755,688
2017-04-06 2017-04-03 132.547 788,137 -594 0.15% 104,465,368
2017-04-03 2017-03-30 131.032 788,731 +594 0.15% 103,349,311
2017-03-27 2017-03-23 129.854 788,137 +1,188 0.15% 102,342,897
2017-03-24 2017-03-22 130.107 786,949 +1,189 0.15% 102,387,312
2017-03-22 2017-03-20 131.201 785,760 +594 0.15% 103,092,268
2017-03-21 2017-03-17 131.369 785,166 +1,782 0.15% 103,146,489
2017-03-20 2017-03-16 132.800 783,384 +1,188 0.15% 104,033,152
2017-03-17 2017-03-15 133.810 782,196 +298 0.15% 104,665,313
2017-03-13 2017-03-09 131.790 781,898 +594 0.15% 103,046,186
2017-03-10 2017-03-08 133.389 781,304 +1,485 0.15% 104,217,194
2017-03-08 2017-03-06 135.156 779,819 +594 0.14% 105,397,283
2017-03-06 2017-03-02 135.829 779,225 +594 0.14% 105,841,618
2017-03-03 2017-03-01 134.988 778,631 +1,189 0.14% 105,105,663
2017-03-02 2017-02-28 134.315 777,442 +297 0.14% 104,421,746
2017-03-01 2017-02-27 136.923 777,145 -595 0.14% 106,409,321
2017-02-27 2017-02-23 136.166 777,740 -297 0.14% 105,901,721
2017-02-23 2017-02-21 135.493 778,037 -891 0.14% 105,418,344
2017-02-20 2017-02-16 134.904 778,928 -594 0.14% 105,080,202
2017-02-16 2017-02-14 135.240 779,522 +297 0.14% 105,422,744
2017-02-15 2017-02-13 134.315 779,225 +297 0.14% 104,661,228
2017-02-14 2017-02-10 133.978 778,928 -594 0.14% 104,359,128
2017-02-09 2017-02-07 132.463 779,522 -2,376 0.14% 103,257,871
2017-02-07 2017-02-03 131.453 781,898 +2,970 0.15% 102,782,978
2017-02-02 2017-01-27 133.220 778,928 -6,535 0.14% 103,769,158
2017-01-25 2017-01-23 129.686 785,463 +297 0.15% 101,863,462
2017-01-18 2017-01-16 131.537 785,166 -594 0.15% 103,278,644
2017-01-13 2017-01-11 131.453 785,760 -594 0.15% 103,290,650
2017-01-12 2017-01-10 130.443 786,354 -297 0.15% 102,574,607
2017-01-11 2017-01-09 129.938 786,651 +297 0.15% 102,216,136
2017-01-09 2017-01-05 129.433 786,354 -595 0.15% 101,780,481
2017-01-06 2017-01-04 128.003 786,949 -1,188 0.15% 100,731,631
2017-01-04 2016-12-30 124.636 788,137 -3,565 0.15% 98,230,609
2016-12-30 2016-12-28 122.196 791,702 -297 0.15% 96,742,748
2016-12-21 2016-12-19 123.627 791,999 +297 0.15% 97,912,129
2016-12-20 2016-12-16 124.047 791,702 +1,783 0.15% 98,208,548
2016-12-19 2016-12-15 125.226 789,919 +297 0.15% 98,918,052
2016-12-16 2016-12-14 126.825 789,622 +297 0.15% 100,143,451
2016-12-15 2016-12-13 126.656 789,325 +297 0.15% 99,972,930
2016-12-14 2016-12-12 127.919 789,028 +594 0.15% 100,931,346
2016-12-08 2016-12-06 128.508 788,434 +594 0.15% 101,319,828
2016-12-06 2016-12-02 128.760 787,840 +297 0.15% 101,442,401
2016-12-02 2016-11-30 130.023 787,543 +1,189 0.15% 102,398,318
2016-12-01 2016-11-29 129.770 786,354 +297 0.15% 102,045,190
2016-11-30 2016-11-28 129.854 786,057 -594 0.15% 102,072,800
2016-11-28 2016-11-24 129.518 786,651 +1,188 0.15% 101,885,125
2016-11-25 2016-11-23 130.443 785,463 +1,782 0.15% 102,458,382
2016-11-24 2016-11-22 130.612 783,681 -594 0.15% 102,357,836
2016-11-23 2016-11-21 129.686 784,275 +594 0.15% 101,709,395
2016-11-22 2016-11-18 130.443 783,681 +297 0.15% 102,225,932
2016-11-18 2016-11-16 129.433 783,384 +891 0.15% 101,396,064
2016-11-17 2016-11-15 130.023 782,493 +5,942 0.15% 101,741,704
2016-11-16 2016-11-14 130.443 776,551 +297 0.14% 101,295,871
2016-11-15 2016-11-11 132.126 776,254 +2,970 0.14% 102,563,673
2016-11-11 2016-11-09 134.062 773,284 +2,971 0.14% 103,668,034
2016-11-09 2016-11-07 136.334 770,313 +2,079 0.14% 105,020,070
2016-11-07 2016-11-03 135.577 768,234 +595 0.14% 104,154,761
2016-11-01 2016-10-28 135.493 767,639 +2,970 0.14% 104,009,491
2016-10-31 2016-10-27 135.324 764,669 +2,674 0.14% 103,478,373
2016-10-28 2016-10-26 138.607 761,995 -594 0.14% 105,617,476
2016-10-26 2016-10-24 139.701 762,589 +594 0.14% 106,534,111
2016-10-25 2016-10-20 139.701 761,995 +3,565 0.14% 106,451,129
2016-10-20 2016-10-18 139.111 758,430 +269,140 0.14% 105,506,307
2016-10-19 2016-10-17 138.522 489,290 +594 0.09% 67,777,607
2016-10-17 2016-10-13 138.017 488,696 +2,079 0.09% 67,448,562
2016-10-13 2016-10-11 139.785 486,617 +1,188 0.09% 68,021,620
2016-10-07 2016-10-05 142.730 485,429 -594 0.09% 69,285,384
2016-10-05 2016-10-03 142.646 486,023 -297 0.09% 69,329,264
2016-10-04 2016-09-30 140.626 486,320 +1,188 0.09% 68,389,376
2016-10-03 2016-09-29 142.225 485,132 +595 0.09% 68,998,030
2016-09-28 2016-09-26 141.384 484,537 +1,188 0.09% 68,505,634
2016-09-20 2016-09-15 142.730 483,349 +297 0.09% 68,988,505
2016-09-19 2016-09-14 142.730 483,052 +594 0.09% 68,946,114
2016-09-15 2016-09-13 143.403 482,458 +7,427 0.09% 69,186,150
2016-09-13 2016-09-09 146.938 475,031 +594 0.09% 69,800,134
2016-09-12 2016-09-08 147.780 474,437 -297 0.09% 70,112,124
2016-09-09 2016-09-07 145.423 474,734 -5,942 0.09% 69,037,354
2016-09-08 2016-09-06 147.715 480,676 +7,724 0.09% 71,003,104
2016-09-07 2016-09-05 148.311 472,952 +6,627 0.09% 70,144,017
2016-09-06 2016-09-02 146.949 466,325 +1,174 0.09% 68,525,925
2016-09-05 2016-09-01 146.779 465,151 -587 0.09% 68,274,203
2016-09-01 2016-08-30 146.097 465,738 +293 0.09% 68,043,144
2016-08-29 2016-08-25 146.438 465,445 -2,936 0.09% 68,158,847
2016-08-25 2016-08-23 147.375 468,381 +881 0.09% 69,027,438
2016-08-24 2016-08-22 145.331 467,500 +1,762 0.09% 67,942,348
2016-08-23 2016-08-19 146.097 465,738 +2,349 0.09% 68,043,144
2016-08-19 2016-08-17 155.292 463,389 +587 0.09% 71,960,798
2016-08-05 2016-08-03 153.249 462,802 +587 0.09% 70,923,988
2016-08-03 2016-07-29 157.847 462,215 -9,102 0.09% 72,959,052
2016-07-27 2016-07-25 156.399 471,317 +587 0.09% 73,713,610
2016-07-26 2016-07-22 156.910 470,730 -1,175 0.09% 73,862,266
2016-07-25 2016-07-21 159.039 471,905 -3,230 0.09% 75,051,067
2016-07-22 2016-07-20 156.655 475,135 -1,762 0.09% 74,432,099
2016-07-21 2016-07-19 155.718 476,897 -293 0.09% 74,261,499
2016-07-19 2016-07-15 155.122 477,190 -587 0.09% 74,022,734
2016-07-15 2016-07-13 152.142 477,777 -10,278 0.09% 72,690,090
2016-07-14 2016-07-12 152.057 488,055 -293 0.09% 74,212,257
2016-07-13 2016-07-11 150.014 488,348 -1,175 0.09% 73,258,958
2016-07-12 2016-07-08 147.545 489,523 +1,175 0.09% 72,226,585
2016-07-07 2016-07-05 150.269 488,348 -14,976 0.09% 73,383,689
2016-07-06 2016-07-04 152.823 503,324 -7,047 0.09% 76,919,687
2016-07-05 2016-06-30 149.162 510,371 -588 0.10% 76,128,191
2016-06-24 2016-06-22 147.885 510,959 -293 0.10% 75,563,365
2016-06-20 2016-06-16 143.288 511,252 +293 0.10% 73,256,228
2016-06-15 2016-06-13 144.735 510,959 +294 0.10% 73,953,783
2016-06-14 2016-06-10 148.141 510,665 -294 0.10% 75,650,318
2016-06-13 2016-06-08 150.184 510,959 -3,817 0.10% 76,737,925
2016-06-08 2016-06-06 148.056 514,776 -1,175 0.10% 76,215,498
2016-06-02 2016-05-31 142.692 515,951 +13,508 0.10% 73,622,047
2016-05-27 2016-05-25 140.223 502,443 -195 0.09% 70,454,026
2016-05-26 2016-05-24 136.903 502,638 -3,524 0.09% 68,812,412
2016-05-17 2016-05-13 137.669 506,162 +5,873 0.10% 69,682,701
2016-05-12 2016-05-10 139.968 500,289 -1,762 0.09% 70,024,205
2016-05-10 2016-05-06 140.223 502,051 +294 0.09% 70,399,059
2016-05-09 2016-05-05 141.330 501,757 +293 0.09% 70,913,177
2016-05-03 2016-04-28 145.416 501,464 -2,349 0.09% 72,921,072
2016-04-26 2016-04-22 144.054 503,813 -293 0.09% 72,576,354
2016-04-25 2016-04-21 144.395 504,106 -294 0.09% 72,790,237
2016-04-22 2016-04-20 143.203 504,400 -5,873 0.09% 72,231,476
2016-04-20 2016-04-18 142.351 510,273 -293 0.10% 72,638,067
2016-04-19 2016-04-15 143.458 510,566 -294 0.10% 73,244,870
2016-04-18 2016-04-14 142.522 510,860 -587 0.10% 72,808,615
2016-04-14 2016-04-12 148.694 511,447 -881 0.10% 76,048,876
2016-04-13 2016-04-11 146.933 512,328 +16,865 0.10% 75,277,805
2016-04-12 2016-04-08 145.348 495,463 +5,680 0.10% 72,014,644
2016-04-11 2016-04-07 143.940 489,783 +567 0.10% 70,499,166
2016-03-23 2016-03-21 143.059 489,216 +568 0.10% 69,986,864
2016-03-21 2016-03-17 143.499 488,648 -568 0.10% 70,120,700
2016-03-18 2016-03-16 140.770 489,216 +284 0.10% 68,867,074
2016-03-15 2016-03-11 141.387 488,932 +2,556 0.10% 69,128,402
2016-03-14 2016-03-10 140.594 486,376 -284 0.09% 68,381,649
2016-03-09 2016-03-07 139.714 486,660 +852 0.09% 67,993,139
2016-03-08 2016-03-04 139.890 485,808 -284 0.09% 67,959,641
2016-02-26 2016-02-24 134.256 486,092 -568 0.09% 65,260,566
2016-02-15 2016-02-11 127.477 486,660 +1,704 0.09% 62,037,849
2016-02-03 2016-02-01 130.734 484,956 +284 0.09% 63,400,299
2016-01-29 2016-01-27 129.942 484,672 +284 0.09% 62,979,151
2016-01-27 2016-01-25 128.181 484,388 -284 0.09% 62,089,372
2016-01-26 2016-01-22 126.508 484,672 +3,408 0.09% 61,315,068
2016-01-25 2016-01-21 123.867 481,264 +852 0.09% 59,612,864
2016-01-22 2016-01-20 128.709 480,412 +568 0.09% 61,833,487
2016-01-21 2016-01-19 130.646 479,844 +5,679 0.09% 62,689,742
2016-01-19 2016-01-15 134.256 474,165 +284 0.09% 63,659,299
2016-01-18 2016-01-14 135.136 473,881 +1,136 0.09% 64,038,359
2016-01-15 2016-01-13 136.721 472,745 +284 0.09% 64,633,982
2016-01-14 2016-01-12 136.897 472,461 +3,408 0.09% 64,678,341
2016-01-13 2016-01-11 139.978 469,053 +1,987 0.09% 65,657,079
2016-01-12 2016-01-08 143.764 467,066 +284 0.09% 67,147,053
2016-01-06 2016-01-04 149.310 466,782 +284 0.09% 69,695,135
2016-01-05 2015-12-31 153.536 466,498 -1,420 0.09% 71,624,035
2016-01-04 2015-12-29 152.743 467,918 -568 0.09% 71,471,311
2015-12-29 2015-12-24 153.007 468,486 -567 0.09% 71,681,800
2015-12-18 2015-12-16 147.901 469,053 +284 0.09% 69,373,518
2015-12-15 2015-12-11 148.077 468,769 +283 0.09% 69,414,051
2015-12-10 2015-12-08 149.134 468,486 +2,556 0.09% 69,867,071
2015-12-08 2015-12-04 150.983 465,930 +568 0.09% 70,347,281
2015-12-03 2015-12-01 152.743 465,362 -284 0.09% 71,080,899
2015-12-01 2015-11-27 150.014 465,646 +284 0.09% 69,853,470
2015-11-26 2015-11-24 155.384 465,362 +40,608 0.09% 72,309,964
2015-11-25 2015-11-23 155.825 424,754 -284 0.08% 66,187,086
2015-11-18 2015-11-16 149.750 425,038 -284 0.08% 63,649,440
2015-11-17 2015-11-13 151.951 425,322 +1,420 0.08% 64,628,065
2015-11-16 2015-11-12 154.328 423,902 +284 0.08% 65,419,903
2015-11-13 2015-11-11 151.423 423,618 +568 0.08% 64,145,378
2015-11-12 2015-11-10 152.215 423,050 +852 0.08% 64,394,564
2015-11-11 2015-11-09 155.208 422,198 -1,988 0.08% 65,528,617
2015-11-10 2015-11-06 155.560 424,186 +284 0.08% 65,986,546
2015-11-06 2015-11-04 157.937 423,902 -284 0.08% 66,949,975
2015-11-04 2015-11-02 156.001 424,186 -495 0.08% 66,173,265
2015-10-29 2015-10-27 161.283 424,681 -1,136 0.08% 68,493,730
2015-10-27 2015-10-23 161.371 425,817 -852 0.08% 68,714,435
2015-10-26 2015-10-22 158.730 426,669 -62,474 0.08% 67,725,050
2015-10-23 2015-10-20 154.856 489,143 +9,323 0.10% 75,746,784
2015-10-22 2015-10-19 156.441 479,820 +284 0.09% 75,063,410
2015-10-20 2015-10-16 161.019 479,536 -284 0.09% 77,214,247
2015-10-16 2015-10-14 158.906 479,820 -6,247 0.09% 76,246,176
2015-10-14 2015-10-12 159.874 486,067 -284 0.09% 77,709,568
2015-10-12 2015-10-08 158.290 486,351 -284 0.09% 76,984,274
2015-10-09 2015-10-07 157.849 486,635 -284 0.09% 76,815,020
2015-10-07 2015-10-05 156.441 486,919 +284 0.09% 76,173,983
2015-10-05 2015-09-30 152.215 486,635 -568 0.09% 74,073,156
2015-10-02 2015-09-29 148.517 487,203 +568 0.09% 72,358,166
2015-09-24 2015-09-22 156.793 486,635 -568 0.09% 76,300,920
2015-09-23 2015-09-21 155.208 487,203 +1,136 0.09% 75,617,930
2015-09-22 2015-09-18 154.856 486,067 +1,347 0.09% 75,270,447
2015-09-21 2015-09-17 153.359 484,720 +568 0.09% 74,336,414
2015-09-18 2015-09-16 154.240 484,152 +9,272 0.09% 74,675,536
2015-09-15 2015-09-11 150.894 474,880 +1,136 0.09% 71,656,767
2015-09-11 2015-09-09 153.271 473,744 -284 0.09% 72,611,433
2015-09-09 2015-09-07 148.786 474,028 +6,184 0.09% 70,528,663
2015-09-08 2015-09-04 148.607 467,844 +1,401 0.09% 69,525,108
2015-09-04 2015-09-01 150.391 466,443 +561 0.09% 70,149,044
2015-09-01 2015-08-28 149.499 465,882 +5,886 0.09% 69,649,107
2015-08-27 2015-08-25 146.556 459,996 +2,802 0.09% 67,415,107
2015-08-26 2015-08-24 147.269 457,194 +4,204 0.09% 67,330,712
2015-08-25 2015-08-21 158.955 452,990 +1,962 0.09% 72,004,879
2015-08-24 2015-08-20 160.917 451,028 +280 0.09% 72,578,109
2015-08-20 2015-08-18 165.645 450,748 +281 0.09% 74,664,012
2015-08-18 2015-08-14 166.715 450,467 +280 0.09% 75,099,646
2015-08-17 2015-08-13 168.053 450,187 -5,605 0.09% 75,655,317
2015-08-14 2015-08-12 168.142 455,792 +280 0.09% 76,637,912
2015-08-13 2015-08-11 169.837 455,512 +280 0.09% 77,362,835
2015-08-12 2015-08-10 170.283 455,232 +841 0.09% 77,518,314
2015-08-10 2015-08-06 170.640 454,391 -1,121 0.09% 77,537,233
2015-07-21 2015-07-17 179.114 455,512 -1,962 0.09% 81,588,536
2015-07-16 2015-07-14 178.044 457,474 -280 0.09% 81,450,276
2015-07-14 2015-07-10 174.119 457,754 +4,204 0.09% 79,703,533
2015-07-13 2015-07-09 170.461 453,550 -1,602 0.09% 77,312,812
2015-07-10 2015-07-08 165.912 455,152 +561 0.09% 75,515,310
2015-07-09 2015-07-07 174.030 454,591 +280 0.09% 79,112,246
2015-07-08 2015-07-06 172.959 454,311 +6,166 0.09% 78,577,222
2015-07-06 2015-07-02 178.579 448,145 -560 0.09% 80,029,156
2015-07-03 2015-06-30 173.851 448,705 +1,681 0.09% 78,007,859
2015-07-02 2015-06-29 173.405 447,024 +1,121 0.09% 77,516,242
2015-06-30 2015-06-26 174.565 445,903 +2,242 0.09% 77,838,925
2015-06-29 2015-06-25 176.795 443,661 +841 0.09% 78,436,917
2015-06-26 2015-06-24 176.706 442,820 -2,522 0.09% 78,248,733
2015-06-22 2015-06-18 176.527 445,342 +2,802 0.09% 78,614,935
2015-06-19 2015-06-17 176.973 442,540 -1,681 0.09% 78,317,679
2015-06-18 2015-06-16 175.457 444,221 +1,121 0.09% 77,941,553
2015-06-16 2015-06-12 178.400 443,100 +280 0.09% 79,049,177
2015-06-15 2015-06-11 177.598 442,820 +561 0.09% 78,643,729
2015-06-12 2015-06-10 176.527 442,259 +280 0.09% 78,070,702
2015-06-10 2015-06-08 177.419 441,979 +1,401 0.09% 78,415,520
2015-06-09 2015-06-05 180.363 440,578 +561 0.09% 79,463,844
2015-06-08 2015-06-04 182.682 440,017 +1,681 0.09% 80,383,149
2015-06-05 2015-06-03 184.109 438,336 +841 0.09% 80,701,655
2015-05-28 2015-05-26 190.175 437,495 -280 0.09% 83,200,494
2015-05-26 2015-05-21 188.212 437,775 -1,401 0.09% 82,394,651
2015-05-22 2015-05-20 186.428 439,176 -281 0.09% 81,874,846
2015-05-20 2015-05-18 185.893 439,457 +561 0.09% 81,692,034
2015-05-15 2015-05-13 184.109 438,896 +280 0.09% 80,804,756
2015-05-14 2015-05-12 185.001 438,616 +1,121 0.09% 81,144,452
2015-05-11 2015-05-07 184.466 437,495 -2,802 0.09% 80,702,918
2015-05-08 2015-05-06 185.358 440,297 +1,401 0.09% 81,612,537
2015-05-06 2015-05-04 188.748 438,896 +7,287 0.09% 82,840,535
2015-04-29 2015-04-27 186.785 431,609 +560 0.09% 80,618,141
2015-04-28 2015-04-24 184.644 431,049 +561 0.08% 79,590,750
2015-04-24 2015-04-22 185.536 430,488 -1,121 0.08% 79,871,160
2015-04-22 2015-04-20 183.931 431,609 +560 0.09% 79,386,154
2015-04-17 2015-04-15 186.428 431,049 +561 0.08% 80,359,743
2015-04-16 2015-04-14 199.227 430,488 -561 0.08% 85,764,701
2015-04-15 2015-04-13 198.677 431,049 +11,640 0.08% 85,639,676
2015-04-14 2015-04-10 199.044 419,409 -273 0.08% 83,480,670
2015-04-13 2015-04-09 197.396 419,682 -1,093 0.08% 82,843,366
2015-04-10 2015-04-08 195.564 420,775 -273 0.09% 82,288,627
2015-04-08 2015-04-01 194.466 421,048 -1,911 0.09% 81,879,421
2015-03-26 2015-03-24 186.043 422,959 +2,457 0.09% 78,688,382
2015-03-25 2015-03-23 184.578 420,502 +1,639 0.09% 77,615,281
2015-03-24 2015-03-20 186.958 418,863 +546 0.08% 78,309,847
2015-03-09 2015-03-05 190.437 418,317 -1,911 0.08% 79,663,152
2015-03-06 2015-03-04 194.100 420,228 +546 0.08% 81,566,060
2015-02-24 2015-02-18 193.733 419,682 -11,469 0.08% 81,306,384
2015-02-06 2015-02-04 190.987 431,151 -17,202 0.09% 82,344,072
2015-02-05 2015-02-03 190.071 448,353 -103 0.09% 85,218,928
2015-02-04 2015-02-02 191.353 448,456 -16,383 0.09% 85,813,332
2015-01-30 2015-01-28 190.620 464,839 -546 0.09% 88,607,794
2015-01-29 2015-01-27 189.339 465,385 -546 0.09% 88,115,347
2015-01-28 2015-01-26 189.155 465,931 -274 0.09% 88,133,408
2015-01-27 2015-01-23 189.522 466,205 -1,365 0.09% 88,355,973
2015-01-26 2015-01-22 186.226 467,570 +546 0.09% 87,073,545
2015-01-22 2015-01-20 189.339 467,024 -819 0.09% 88,425,673
2015-01-21 2015-01-19 189.155 467,843 -273 0.09% 88,495,073
2015-01-19 2015-01-15 188.789 468,116 -546 0.09% 88,375,276
2015-01-16 2015-01-14 187.141 468,662 -273 0.09% 87,705,993
2015-01-14 2015-01-12 185.493 468,935 +5,188 0.09% 86,984,271
2015-01-13 2015-01-09 182.655 463,747 +5,734 0.09% 84,705,703
2015-01-08 2015-01-06 180.549 458,013 +273 0.09% 82,693,877
2015-01-07 2015-01-05 182.930 457,740 +273 0.09% 83,734,222
2015-01-06 2015-01-02 184.211 457,467 +273 0.09% 84,270,658
2015-01-02 2014-12-29 184.395 457,194 -273 0.09% 84,304,087
2014-12-18 2014-12-16 180.824 457,467 +273 0.09% 82,720,949
2014-12-17 2014-12-15 183.113 457,194 +1,366 0.09% 83,718,060
2014-12-15 2014-12-11 186.592 455,828 +2,457 0.09% 85,053,819
2014-12-12 2014-12-10 188.423 453,371 +3,458 0.09% 85,425,543
2014-12-11 2014-12-09 189.888 449,913 +546 0.09% 85,433,054
2014-12-05 2014-12-03 190.620 449,367 -546 0.09% 85,658,515
2014-12-03 2014-12-01 195.015 449,913 +273 0.09% 87,739,829
2014-12-02 2014-11-28 195.198 449,640 -3,277 0.09% 87,768,925
2014-12-01 2014-11-27 190.987 452,917 -1,092 0.09% 86,501,087
2014-11-26 2014-11-24 189.888 454,009 -273 0.09% 86,210,835
2014-11-21 2014-11-19 189.888 454,282 -273 0.09% 86,262,675
2014-11-12 2014-11-10 185.859 454,555 -3,003 0.09% 84,483,348
2014-11-10 2014-11-06 186.043 457,558 -1,093 0.09% 85,125,269
2014-11-05 2014-11-03 187.324 458,651 -4,915 0.09% 85,916,507
2014-10-31 2014-10-29 186.958 463,566 -8,191 0.09% 86,667,437
2014-10-27 2014-10-23 188.057 471,757 -820 0.10% 88,717,119
2014-10-23 2014-10-21 184.211 472,577 -273 0.10% 87,054,093
2014-10-22 2014-10-20 182.197 472,850 +273 0.10% 86,151,949
2014-10-14 2014-10-10 182.655 472,577 -5,461 0.10% 86,318,547
2014-10-08 2014-10-06 182.930 478,038 +1,093 0.10% 87,447,328
2014-10-07 2014-10-03 182.289 476,945 +12,117 0.10% 86,941,714
2014-10-03 2014-09-29 184.395 464,828 +4,096 0.09% 85,711,755
2014-09-30 2014-09-26 190.254 460,732 -547 0.09% 87,656,184
2014-09-29 2014-09-25 188.423 461,279 +3,823 0.09% 86,915,592
2014-09-24 2014-09-22 188.240 457,456 -546 0.09% 86,111,485
2014-09-17 2014-09-15 189.705 458,002 -819 0.09% 86,885,192
2014-09-10 2014-09-05 197.434 458,821 +4,770 0.09% 90,586,885
2014-09-08 2014-09-04 198.174 454,051 +2,702 0.09% 89,981,189
2014-09-05 2014-09-03 197.249 451,349 -810 0.09% 89,028,142
2014-08-29 2014-08-27 194.288 452,159 -270 0.09% 87,849,258
2014-08-28 2014-08-26 193.178 452,429 -271 0.09% 87,399,421
2014-08-26 2014-08-22 195.584 452,700 -810 0.09% 88,540,731
2014-08-22 2014-08-20 192.253 453,510 -2,162 0.09% 87,188,667
2014-08-21 2014-08-19 188.737 455,672 -270 0.09% 86,002,314
2014-08-18 2014-08-14 184.852 455,942 -541 0.09% 84,281,588
2014-08-06 2014-08-04 183.371 456,483 +1,081 0.09% 83,705,864
2014-08-05 2014-08-01 184.852 455,402 -270 0.09% 84,181,768
2014-08-04 2014-07-31 184.944 455,672 -540 0.09% 84,273,836
2014-08-01 2014-07-30 185.777 456,212 -1,352 0.09% 84,753,577
2014-07-31 2014-07-29 182.169 457,564 -1,351 0.09% 83,353,759
2014-07-28 2014-07-24 180.411 458,915 -270 0.09% 82,793,166
2014-07-25 2014-07-23 180.226 459,185 -540 0.09% 82,756,911
2014-07-23 2014-07-21 178.468 459,725 -1,622 0.09% 82,046,106
2014-07-22 2014-07-18 180.226 461,347 -540 0.09% 83,146,559
2014-07-18 2014-07-16 180.318 461,887 -11,890 0.09% 83,286,613
2014-07-15 2014-07-11 179.208 473,777 -540 0.10% 84,904,600
2014-07-14 2014-07-10 178.190 474,317 +540 0.10% 84,518,659
2014-07-08 2014-07-04 180.318 473,777 -2,702 0.10% 85,430,596
2014-07-07 2014-07-03 180.133 476,479 -270 0.10% 85,829,650
2014-07-04 2014-07-02 181.151 476,749 -2,972 0.10% 86,363,474
2014-07-03 2014-06-30 176.525 479,721 -541 0.10% 84,682,706
2014-07-02 2014-06-27 177.728 480,262 -270 0.10% 85,355,835
2014-06-27 2014-06-25 174.027 480,532 -540 0.10% 83,625,501
2014-06-24 2014-06-20 173.749 481,072 -271 0.10% 83,585,952
2014-06-18 2014-06-16 175.970 481,343 -2,161 0.10% 84,701,831
2014-06-17 2014-06-13 175.785 483,504 -1,351 0.10% 84,992,636
2014-06-13 2014-06-11 174.027 484,855 +270 0.10% 84,377,820
2014-06-12 2014-06-10 175.045 484,585 -811 0.10% 84,823,995
2014-06-11 2014-06-09 173.564 485,396 -1,621 0.10% 84,247,428
2014-06-10 2014-06-06 170.974 487,017 +270 0.10% 83,267,152
2014-06-09 2014-06-05 174.767 486,747 -540 0.10% 85,067,343
2014-06-06 2014-06-04 175.045 487,287 -271 0.10% 85,296,966
2014-06-05 2014-06-03 174.027 487,558 -540 0.10% 84,848,214
2014-06-04 2014-05-30 170.511 488,098 -270 0.10% 83,226,185
2014-05-30 2014-05-28 170.974 488,368 -1,081 0.10% 83,498,138
2014-05-27 2014-05-23 169.123 489,449 +540 0.10% 82,777,301
2014-05-19 2014-05-15 169.586 488,909 -540 0.10% 82,912,140
2014-05-08 2014-05-05 166.533 489,449 +270 0.10% 81,509,377
2014-05-07 2014-05-02 168.291 489,179 -540 0.10% 82,324,316
2014-04-29 2014-04-25 164.220 489,719 +270 0.10% 80,421,642
2014-04-25 2014-04-23 166.070 489,449 +2,702 0.10% 81,282,962
2014-04-23 2014-04-17 168.938 486,747 -2,162 0.10% 82,230,263
2014-04-22 2014-04-16 169.864 488,909 -810 0.10% 83,047,839
2014-04-16 2014-04-14 171.529 489,719 -1,622 0.10% 84,000,972
2014-04-15 2014-04-11 168.013 491,341 -2,972 0.10% 82,551,786
2014-04-14 2014-04-10 167.828 494,313 -540 0.10% 82,959,656
2014-04-11 2014-04-09 166.810 494,853 -541 0.10% 82,546,670
2014-04-09 2014-04-07 175.763 495,394 +13,239 0.10% 87,072,120
2014-04-08 2014-04-04 177.569 482,155 -3,945 0.10% 85,616,016
2014-04-07 2014-04-03 176.429 486,100 -526 0.10% 85,762,031
2014-04-04 2014-04-02 175.003 486,626 -1,052 0.10% 85,160,963
2014-04-03 2014-04-01 173.672 487,678 -789 0.10% 84,696,054
2014-03-31 2014-03-27 170.725 488,467 -526 0.10% 83,393,659
2014-03-28 2014-03-26 167.874 488,993 -526 0.10% 82,088,970
2014-03-25 2014-03-21 167.398 489,519 -526 0.10% 81,944,607
2014-03-19 2014-03-17 163.026 490,045 -526 0.10% 79,889,840
2014-03-18 2014-03-14 164.927 490,571 +526 0.10% 80,908,252
2014-03-14 2014-03-12 164.356 490,045 -789 0.10% 80,542,002
2014-03-13 2014-03-11 165.402 490,834 +263 0.10% 81,184,918
2014-03-11 2014-03-07 166.733 490,571 +263 0.10% 81,794,279
2014-03-04 2014-02-28 165.687 490,308 -526 0.10% 81,237,740
2014-02-27 2014-02-25 160.934 490,834 +263 0.10% 78,991,992
2014-02-26 2014-02-24 159.984 490,571 +526 0.10% 78,483,336
2014-02-14 2014-02-12 163.311 490,045 -789 0.10% 80,029,589
2014-02-13 2014-02-11 157.892 490,834 -263 0.10% 77,498,936
2014-02-12 2014-02-10 157.132 491,097 +263 0.10% 77,166,997
2014-02-11 2014-02-07 156.466 490,834 +1,315 0.10% 76,799,066
2014-02-10 2014-02-06 156.371 489,519 -32,086 0.10% 76,546,779
2014-02-07 2014-02-05 153.995 521,605 +2,104 0.11% 80,324,536
2014-02-06 2014-02-04 155.611 519,501 +2,630 0.11% 80,840,043
2014-02-05 2014-01-30 159.318 516,871 +263 0.11% 82,346,974
2014-01-29 2014-01-27 161.885 516,608 +1,052 0.11% 83,630,991
2014-01-28 2014-01-24 163.786 515,556 +1,315 0.11% 84,440,849
2014-01-24 2014-01-22 166.733 514,241 +263 0.11% 85,740,844
2014-01-22 2014-01-20 164.451 513,978 +1,578 0.11% 84,524,401
2014-01-17 2014-01-15 166.638 512,400 +789 0.11% 85,385,181
2014-01-16 2014-01-14 166.733 511,611 -3,156 0.11% 85,302,337
2014-01-15 2014-01-13 167.588 514,767 +3,156 0.11% 86,268,943
2014-01-13 2014-01-09 167.493 511,611 +2,630 0.11% 85,691,401
2014-01-10 2014-01-08 167.778 508,981 +2,893 0.11% 85,396,043
2014-01-09 2014-01-07 169.204 506,088 +1,503 0.11% 85,632,280
2014-01-08 2014-01-06 169.394 504,585 +3,156 0.11% 85,473,896
2014-01-07 2014-01-03 169.490 501,429 +2,104 0.11% 84,986,953
2014-01-03 2013-12-31 172.817 499,325 +2,104 0.10% 86,291,627
2013-12-30 2013-12-24 173.197 497,221 -2,104 0.10% 86,117,081
2013-12-13 2013-12-11 174.528 499,325 +263 0.10% 87,145,999
2013-12-12 2013-12-10 176.239 499,062 +263 0.10% 87,954,021
2013-12-11 2013-12-09 175.763 498,799 +526 0.10% 87,670,595
2013-12-10 2013-12-06 176.144 498,273 +2,104 0.10% 87,767,604
2013-12-09 2013-12-05 177.189 496,169 +10,520 0.10% 87,915,814
2013-12-06 2013-12-04 178.425 485,649 +12,623 0.10% 86,651,930
2013-12-05 2013-12-03 178.425 473,026 +19,725 0.10% 84,399,671
2013-12-04 2013-12-02 179.756 453,301 -7,890 0.10% 81,483,500
2013-12-03 2013-11-29 178.235 461,191 -3,156 0.10% 82,200,330
2013-12-02 2013-11-28 177.189 464,347 -526 0.10% 82,277,298
2013-11-29 2013-11-27 175.003 464,873 -1,578 0.10% 81,354,125
2013-11-22 2013-11-20 174.718 466,451 -1,052 0.10% 81,497,259
2013-11-20 2013-11-18 174.623 467,503 -2,630 0.10% 81,636,622
2013-11-18 2013-11-14 169.965 470,133 +263 0.10% 79,906,060
2013-11-15 2013-11-13 170.155 469,870 +263 0.10% 79,950,690
2013-11-13 2013-11-11 173.957 469,607 -1,052 0.10% 81,691,547
2013-11-05 2013-11-01 170.725 470,659 +526 0.10% 80,353,383
2013-11-04 2013-10-31 170.250 470,133 +1,841 0.10% 80,040,131
2013-10-28 2013-10-24 171.106 468,292 -2,893 0.10% 80,127,337
2013-10-25 2013-10-23 171.486 471,185 +2,104 0.10% 80,801,506
2013-10-24 2013-10-22 173.102 469,081 +263 0.10% 81,198,733
2013-10-22 2013-10-18 172.341 468,818 +526 0.10% 80,796,686
2013-10-21 2013-10-17 172.531 468,292 -1,841 0.10% 80,795,065
2013-10-18 2013-10-16 173.767 470,133 +1,315 0.10% 81,693,668
2013-10-16 2013-10-11 173.482 468,818 +263 0.10% 81,331,468
2013-10-15 2013-10-10 172.721 468,555 +1,052 0.10% 80,929,521
2013-10-11 2013-10-09 174.242 467,503 +263 0.10% 81,458,861
2013-10-09 2013-10-07 176.239 467,240 +4,734 0.10% 82,345,754
2013-10-07 2013-10-03 176.429 462,506 +526 0.10% 81,599,371
2013-10-04 2013-10-02 175.573 461,980 +263 0.10% 81,111,333
2013-10-02 2013-09-27 177.569 461,717 -526 0.10% 81,986,851
2013-09-26 2013-09-24 176.904 462,243 -526 0.10% 81,772,671
2013-09-25 2013-09-23 176.334 462,769 +1,315 0.10% 81,601,781
2013-09-24 2013-09-19 176.714 461,454 -526 0.10% 81,545,363
2013-09-23 2013-09-18 174.813 461,980 -1,052 0.10% 80,760,011
2013-09-16 2013-09-12 174.623 463,032 -2,630 0.10% 80,855,884
2013-09-12 2013-09-10 177.400 465,662 -2,893 0.10% 82,608,528
2013-09-11 2013-09-09 176.920 468,555 +4,557 0.10% 82,896,607
2013-09-10 2013-09-06 176.824 463,998 -261 0.10% 82,045,794
2013-09-09 2013-09-05 177.304 464,259 -1,040 0.10% 82,315,021
2013-09-05 2013-09-03 176.535 465,299 -520 0.10% 82,141,696
2013-09-04 2013-09-02 175.959 465,819 -261 0.10% 81,964,904
2013-09-03 2013-08-30 170.865 466,080 -780 0.10% 79,636,949
2013-09-02 2013-08-29 170.481 466,860 +520 0.10% 79,590,764
2013-08-30 2013-08-28 169.904 466,340 +2,342 0.10% 79,233,222
2013-08-26 2013-08-22 171.634 463,998 -781 0.10% 79,637,928
2013-08-23 2013-08-21 171.730 464,779 +3,642 0.10% 79,816,640
2013-08-22 2013-08-20 174.037 461,137 +1,561 0.10% 80,254,762
2013-08-20 2013-08-16 178.746 459,576 +5,203 0.10% 82,147,183
2013-08-19 2013-08-15 179.226 454,373 +4,943 0.10% 81,435,495
2013-08-16 2013-08-13 179.418 449,430 +2,601 0.10% 80,635,961
2013-08-15 2013-08-12 178.649 446,829 +8,065 0.09% 79,825,773
2013-08-09 2013-08-07 177.592 438,764 +520 0.09% 77,921,148
2013-08-06 2013-08-02 178.169 438,244 +1,301 0.09% 78,081,491
2013-08-05 2013-08-01 177.785 436,943 +520 0.09% 77,681,733
2013-08-01 2013-07-30 177.016 436,423 +1,301 0.09% 77,253,764
2013-07-30 2013-07-26 179.803 435,122 +520 0.09% 78,236,105
2013-07-29 2013-07-25 180.379 434,602 +520 0.09% 78,393,198
2013-07-25 2013-07-23 180.860 434,082 -260 0.09% 78,507,977
2013-07-23 2013-07-19 177.785 434,342 +781 0.09% 77,219,315
2013-07-22 2013-07-18 178.457 433,561 +520 0.09% 77,372,121
2013-07-19 2013-07-17 180.091 433,041 +260 0.09% 77,986,781
2013-07-16 2013-07-12 182.205 432,781 -1,561 0.09% 78,854,941
2013-07-15 2013-07-11 184.031 434,342 -520 0.09% 79,932,426
2013-07-12 2013-07-10 180.668 434,862 -1,041 0.09% 78,565,467
2013-07-02 2013-06-27 180.379 435,903 -260 0.09% 78,627,872
2013-06-27 2013-06-25 174.998 436,163 +781 0.09% 76,327,521
2013-06-19 2013-06-17 181.436 435,382 +2,601 0.09% 78,994,135
2013-06-18 2013-06-14 174.133 432,781 +2,081 0.09% 75,361,367
2013-06-17 2013-06-13 172.499 430,700 +260 0.09% 74,295,364
2013-06-13 2013-06-10 177.112 430,440 +261 0.09% 76,236,043
2013-06-07 2013-06-05 180.379 430,179 +2,601 0.09% 77,595,381
2013-06-06 2013-06-04 185.280 427,578 -1,821 0.09% 79,221,812
2013-05-24 2013-05-22 197.966 429,399 -520 0.09% 85,006,207
2013-05-23 2013-05-21 196.620 429,919 -521 0.09% 84,530,738
2013-05-15 2013-05-13 193.161 430,440 -520 0.09% 83,144,030
2013-05-14 2013-05-10 194.122 430,960 -1,821 0.09% 83,658,625
2013-05-13 2013-05-09 192.007 432,781 -2,341 0.09% 83,097,137
2013-05-09 2013-05-07 189.605 435,122 -521 0.09% 82,501,248
2013-05-08 2013-05-06 189.413 435,643 +781 0.09% 82,516,302
2013-05-07 2013-05-03 189.893 434,862 -3,382 0.09% 82,577,321
2013-05-03 2013-04-30 189.605 438,244 -1,041 0.09% 83,093,194
2013-04-29 2013-04-25 187.202 439,285 -520 0.09% 82,235,193
2013-04-26 2013-04-24 186.626 439,805 -260 0.09% 82,078,947
2013-04-25 2013-04-23 184.415 440,065 -260 0.09% 81,154,797
2013-04-23 2013-04-19 184.512 440,325 -260 0.09% 81,245,060
2013-04-18 2013-04-16 180.668 440,585 -521 0.09% 79,599,428
2013-04-15 2013-04-11 180.571 441,106 +781 0.09% 79,651,166
2013-04-12 2013-04-10 180.668 440,325 +520 0.09% 79,552,454
2013-04-10 2013-04-08 191.516 439,805 +12,245 0.09% 84,229,863
2013-04-09 2013-04-05 191.319 427,560 +3,549 0.09% 81,800,415
2013-03-20 2013-03-18 193.094 424,011 +1,775 0.09% 81,874,096
2013-03-19 2013-03-15 191.319 422,236 +1,267 0.09% 80,781,832
2013-03-18 2013-03-14 195.560 420,969 -507 0.09% 82,324,583
2013-03-15 2013-03-13 197.828 421,476 -253 0.09% 83,379,730
2013-03-12 2013-03-08 201.575 421,729 -507 0.09% 85,010,205
2013-03-11 2013-03-07 198.617 422,236 -2,282 0.09% 83,863,200
2013-03-08 2013-03-06 192.996 424,518 +254 0.09% 81,930,130
2013-03-07 2013-03-05 192.404 424,264 +253 0.09% 81,630,068
2013-03-06 2013-03-04 193.982 424,011 +1,775 0.09% 82,250,433
2013-03-04 2013-02-28 197.433 422,236 +507 0.09% 83,363,519
2013-03-01 2013-02-27 194.672 421,729 +253 0.09% 82,098,897
2013-02-25 2013-02-21 196.743 421,476 -507 0.09% 82,922,513
2013-02-21 2013-02-19 197.828 421,983 -1,521 0.09% 83,480,029
2013-02-19 2013-02-15 197.433 423,504 -253 0.09% 83,613,865
2013-02-18 2013-02-14 198.025 423,757 -2,535 0.09% 83,914,556
2013-02-14 2013-02-07 198.814 426,292 -1,268 0.09% 84,752,871
2013-02-07 2013-02-05 194.080 427,560 +2,535 0.09% 82,981,039
2013-02-05 2013-02-01 197.138 425,025 -1,014 0.09% 83,788,415
2013-01-30 2013-01-28 194.869 426,039 +10,140 0.09% 83,021,964
2013-01-29 2013-01-25 194.278 415,899 +5,070 0.09% 80,799,897
2013-01-28 2013-01-24 192.996 410,829 -253 0.09% 79,288,212
2013-01-25 2013-01-23 192.305 411,082 +507 0.09% 79,053,259
2013-01-23 2013-01-21 195.560 410,575 +14,450 0.09% 80,291,935
2013-01-22 2013-01-18 194.771 396,125 +1,014 0.09% 77,153,576
2013-01-21 2013-01-17 193.785 395,111 +507 0.09% 76,566,427
2013-01-18 2013-01-16 194.376 394,604 -254 0.09% 76,701,669
2013-01-17 2013-01-15 193.489 394,858 -253 0.09% 76,400,579
2013-01-14 2013-01-10 193.489 395,111 -1,268 0.09% 76,449,532
2013-01-11 2013-01-09 192.798 396,379 -1,268 0.09% 76,421,245
2013-01-09 2013-01-07 191.714 397,647 +507 0.09% 76,234,346
2013-01-07 2013-01-03 191.615 397,140 -1,774 0.09% 76,097,982
2013-01-04 2013-01-02 192.108 398,914 -4,563 0.09% 76,634,608
2013-01-03 2012-12-31 189.051 403,477 -254 0.09% 76,277,702
2012-12-21 2012-12-19 184.810 403,731 +254 0.09% 74,613,668
2012-12-20 2012-12-18 183.824 403,477 +253 0.09% 74,168,825
2012-12-19 2012-12-17 184.514 403,224 +1,521 0.09% 74,400,674
2012-12-18 2012-12-14 185.402 401,703 +507 0.09% 74,476,564
2012-12-17 2012-12-13 185.106 401,196 +507 0.09% 74,263,870
2012-12-14 2012-12-12 185.994 400,689 +507 0.09% 74,525,657
2012-12-13 2012-12-11 187.079 400,182 +761 0.09% 74,865,476
2012-12-12 2012-12-10 187.966 399,421 +507 0.09% 75,077,620
2012-12-07 2012-12-05 190.826 398,914 -1,775 0.09% 76,123,186
2012-12-06 2012-12-04 187.572 400,689 -2,281 0.09% 75,157,901
2012-12-05 2012-12-03 187.966 402,970 -254 0.09% 75,744,712
2012-11-30 2012-11-28 187.670 403,224 -253 0.09% 75,673,160
2012-11-29 2012-11-27 187.670 403,477 +507 0.09% 75,720,640
2012-11-27 2012-11-23 187.868 402,970 -1,775 0.09% 75,704,972
2012-11-26 2012-11-22 186.388 404,745 -4,563 0.09% 75,439,709
2012-11-21 2012-11-19 184.219 409,308 +30,167 0.09% 75,402,164
2012-11-16 2012-11-14 183.331 379,141 -2,788 0.08% 69,508,329
2012-11-14 2012-11-12 182.444 381,929 +1,521 0.08% 69,680,470
2012-11-12 2012-11-08 181.753 380,408 +507 0.08% 69,140,368
2012-11-08 2012-11-06 185.501 379,901 -2,282 0.08% 70,471,893
2012-11-07 2012-11-05 183.923 382,183 +1,014 0.08% 70,292,163
2012-11-05 2012-11-01 182.345 381,169 -253 0.08% 69,504,223
2012-11-01 2012-10-30 181.260 381,422 +253 0.08% 69,136,590
2012-10-31 2012-10-29 181.063 381,169 +5,070 0.08% 69,015,551
2012-10-30 2012-10-26 183.430 376,099 -760 0.08% 68,987,726
2012-10-29 2012-10-25 186.487 376,859 -761 0.08% 70,279,252
2012-10-26 2012-10-24 186.980 377,620 -5,577 0.08% 70,607,369
2012-10-25 2012-10-22 183.430 383,197 +254 0.08% 70,289,710
2012-10-22 2012-10-18 184.909 382,943 +253 0.08% 70,809,596
2012-10-19 2012-10-17 184.712 382,690 -253 0.08% 70,687,333
2012-10-18 2012-10-16 183.430 382,943 -4,563 0.08% 70,243,119
2012-10-17 2012-10-15 180.373 387,506 +507 0.08% 69,895,440
2012-10-16 2012-10-12 180.077 386,999 +5,323 0.08% 69,689,496
2012-10-15 2012-10-11 180.175 381,676 +254 0.08% 68,768,588
2012-10-12 2012-10-10 181.556 381,422 -254 0.08% 69,249,435
2012-10-11 2012-10-09 183.134 381,676 -253 0.08% 69,897,793
2012-10-10 2012-10-08 183.232 381,929 +253 0.08% 69,981,791
2012-10-05 2012-10-03 188.854 381,676 -507 0.08% 72,080,923
2012-09-26 2012-09-24 187.177 382,183 +1,521 0.08% 71,535,939
2012-09-24 2012-09-20 185.599 380,662 +507 0.08% 70,650,600
2012-09-21 2012-09-19 187.868 380,155 -1,774 0.08% 71,418,775
2012-09-20 2012-09-18 184.909 381,929 -1,521 0.08% 70,622,098
2012-09-18 2012-09-14 184.120 383,450 +253 0.08% 70,600,824
2012-09-17 2012-09-13 181.260 383,197 +507 0.08% 69,458,326
2012-09-13 2012-09-11 185.325 382,690 -760 0.08% 70,921,983
2012-09-12 2012-09-10 182.434 383,450 +4,376 0.08% 69,954,265
2012-09-10 2012-09-06 179.244 379,074 +1,003 0.08% 67,946,651
2012-09-07 2012-09-05 178.845 378,071 +501 0.08% 67,616,109
2012-09-03 2012-08-30 182.135 377,570 +251 0.08% 68,768,634
2012-08-28 2012-08-24 183.929 377,319 +251 0.08% 69,399,991
2012-08-20 2012-08-16 181.636 377,068 -251 0.08% 68,489,251
2012-08-16 2012-08-14 183.231 377,319 +1,003 0.08% 69,136,685
2012-08-15 2012-08-13 183.630 376,316 +1,254 0.08% 69,102,964
2012-08-14 2012-08-10 187.219 375,062 -501 0.08% 70,218,738
2012-08-13 2012-08-09 191.207 375,563 -502 0.08% 71,810,139
2012-08-10 2012-08-08 188.216 376,065 -2,006 0.08% 70,781,420
2012-08-08 2012-08-06 189.013 378,071 -251 0.08% 71,460,503
2012-08-03 2012-08-01 186.521 378,322 -5,015 0.08% 70,565,066
2012-08-02 2012-07-31 185.524 383,337 -2,508 0.08% 71,118,319
2012-08-01 2012-07-30 185.225 385,845 -251 0.08% 71,468,218
2012-07-25 2012-07-23 181.437 386,096 -251 0.09% 70,052,084
2012-07-19 2012-07-17 182.234 386,347 -752 0.09% 70,405,746
2012-07-16 2012-07-12 178.247 387,099 -1,505 0.09% 68,999,180
2012-07-13 2012-07-11 183.730 388,604 -1,254 0.09% 71,398,152
2012-07-09 2012-07-05 183.830 389,858 +251 0.09% 71,667,414
2012-07-06 2012-07-04 183.032 389,607 -251 0.09% 71,310,552
2012-07-04 2012-06-29 178.845 389,858 -1,504 0.09% 69,724,155
2012-06-29 2012-06-27 177.250 391,362 +251 0.09% 69,368,895
2012-06-26 2012-06-22 174.957 391,111 -1,004 0.09% 68,427,633
2012-06-22 2012-06-20 178.147 392,115 -250 0.09% 69,854,176
2012-06-19 2012-06-15 176.153 392,365 -502 0.09% 69,116,411
2012-06-14 2012-06-12 170.172 392,867 -251 0.09% 66,854,930
2012-06-13 2012-06-11 168.776 393,118 +502 0.09% 66,348,981
2012-06-12 2012-06-08 164.490 392,616 +501 0.09% 64,581,229
2012-06-11 2012-06-07 166.483 392,115 -15,548 0.09% 65,280,624
2012-06-07 2012-06-05 163.592 407,663 +502 0.09% 66,690,542
2012-06-06 2012-06-04 162.097 407,161 +2,508 0.09% 65,999,566
2012-06-04 2012-05-31 166.882 404,653 -251 0.09% 67,529,353
2012-05-29 2012-05-25 165.287 404,904 +251 0.09% 66,925,398
2012-05-25 2012-05-23 165.287 404,653 +501 0.09% 66,883,911
2012-05-21 2012-05-17 165.387 404,152 +1,254 0.09% 66,841,392
2012-05-18 2012-05-16 165.586 402,898 +752 0.09% 66,714,327
2012-05-16 2012-05-14 170.172 402,146 +502 0.09% 68,433,955
2012-05-07 2012-05-03 184.328 401,644 -2,006 0.09% 74,034,230
2012-05-02 2012-04-27 179.842 403,650 -1,254 0.09% 72,593,186
2012-04-30 2012-04-26 179.144 404,904 -1,003 0.09% 72,536,152
2012-04-25 2012-04-23 176.153 405,907 -251 0.09% 71,501,880
2012-04-24 2012-04-20 177.848 406,158 -502 0.09% 72,234,427
2012-04-23 2012-04-19 177.051 406,660 -2,507 0.09% 71,999,385
2012-04-17 2012-04-13 174.359 409,167 -753 0.09% 71,341,917
2012-04-12 2012-04-10 183.059 409,920 -250 0.09% 75,039,466
2012-04-11 2012-04-05 181.728 410,170 +11,514 0.09% 74,539,309
2012-04-10 2012-04-03 181.728 398,656 +1,465 0.09% 72,446,894
2012-04-03 2012-03-30 178.247 397,191 +488 0.09% 70,798,048
2012-04-02 2012-03-29 181.830 396,703 -444 0.09% 72,132,595
2012-03-30 2012-03-28 180.499 397,147 -244 0.09% 71,684,739
2012-03-29 2012-03-27 180.192 397,391 +488 0.09% 71,606,724
2012-03-28 2012-03-26 178.349 396,903 +489 0.09% 70,787,348
2012-03-27 2012-03-23 175.585 396,414 +2,197 0.09% 69,604,324
2012-03-23 2012-03-21 175.790 394,217 +244 0.09% 69,299,285
2012-03-21 2012-03-19 179.987 393,973 -244 0.09% 70,910,156
2012-03-16 2012-03-14 184.390 394,217 -976 0.09% 72,689,582
2012-03-15 2012-03-13 183.161 395,193 -1,954 0.09% 72,384,019
2012-03-14 2012-03-12 178.247 397,147 +977 0.09% 70,790,205
2012-03-09 2012-03-07 175.892 396,170 -733 0.09% 69,683,163
2012-03-06 2012-03-02 181.216 396,903 -244 0.09% 71,925,147
2012-03-05 2012-03-01 180.397 397,147 +244 0.09% 71,644,079
2012-02-29 2012-02-27 175.278 396,903 +244 0.09% 69,568,278
2012-02-28 2012-02-24 177.121 396,659 -488 0.09% 70,256,503
2012-02-24 2012-02-22 177.223 397,147 +2,198 0.09% 70,383,598
2012-02-22 2012-02-20 179.885 394,949 -1,465 0.09% 71,045,388
2012-02-17 2012-02-15 179.885 396,414 -1,465 0.09% 71,308,920
2012-02-15 2012-02-13 175.687 397,879 -733 0.09% 69,902,291
2012-02-13 2012-02-09 176.302 398,612 -733 0.09% 70,275,934
2012-02-10 2012-02-08 174.356 399,345 +245 0.09% 69,628,335
2012-02-09 2012-02-07 172.616 399,100 -489 0.09% 68,890,987
2012-02-08 2012-02-06 172.104 399,589 -732 0.09% 68,770,843
2012-02-07 2012-02-03 172.513 400,321 -489 0.09% 69,060,766
2012-02-03 2012-02-01 170.568 400,810 -19,290 0.09% 68,365,447
2012-02-02 2012-01-31 176.609 420,100 +2,442 0.09% 74,193,335
2012-02-01 2012-01-30 168.111 417,658 -2,198 0.09% 70,212,925
2012-01-31 2012-01-27 168.009 419,856 -4,151 0.09% 70,539,448
2012-01-30 2012-01-26 168.111 424,007 -6,349 0.10% 71,280,263
2012-01-27 2012-01-20 161.968 430,356 -3,907 0.10% 69,703,960
2012-01-26 2012-01-19 157.975 434,263 +1,954 0.10% 68,602,804
2012-01-20 2012-01-18 155.723 432,309 +2,930 0.10% 67,320,387
2012-01-19 2012-01-17 161.661 429,379 -244 0.10% 69,413,835
2012-01-16 2012-01-12 159.511 429,623 -245 0.10% 68,529,583
2012-01-13 2012-01-11 159.613 429,868 -1,465 0.10% 68,612,674
2012-01-12 2012-01-10 157.975 431,333 +5,128 0.10% 68,139,936
2012-01-11 2012-01-09 158.897 426,205 -977 0.10% 67,722,560
2012-01-10 2012-01-06 154.494 427,182 +3,907 0.10% 65,997,167
2012-01-09 2012-01-05 163.606 423,275 +1,954 0.10% 69,250,435
2012-01-06 2012-01-04 164.528 421,321 +1,465 0.10% 69,318,969
2012-01-05 2012-01-03 219.765 419,856 +1,953 0.09% 92,269,558
2012-01-04 2011-12-30 220.470 417,903 +54,030 0.09% 92,135,190
2012-01-03 2011-12-29 218.942 363,873 +213 0.09% 79,666,967
2011-12-30 2011-12-28 219.647 363,660 -1,063 0.09% 79,876,896
2011-12-28 2011-12-22 217.883 364,723 -425 0.09% 79,467,097
2011-12-23 2011-12-21 217.531 365,148 -10,253 0.09% 79,430,890
2011-12-22 2011-12-20 220.823 375,401 -1,275 0.10% 82,897,186
2011-12-21 2011-12-19 217.531 376,676 +850 0.10% 81,938,584
2011-12-13 2011-12-09 213.886 375,826 -3,402 0.10% 80,383,756
2011-12-12 2011-12-08 214.944 379,228 +426 0.10% 81,512,716
2011-12-09 2011-12-07 218.119 378,802 +850 0.10% 82,623,760
2011-12-08 2011-12-06 218.236 377,952 +638 0.10% 82,482,800
2011-12-05 2011-12-01 223.645 377,314 -2,126 0.10% 84,384,408
2011-11-28 2011-11-24 214.709 379,440 -21,262 0.10% 81,469,052
2011-11-24 2011-11-22 216.472 400,702 -1,913 0.10% 86,740,930
2011-11-23 2011-11-21 217.413 402,615 -17,009 0.10% 87,533,771
2011-11-22 2011-11-18 220.353 419,624 +425 0.11% 92,465,278
2011-11-21 2011-11-17 221.411 419,199 +425 0.11% 92,815,249
2011-11-18 2011-11-16 224.468 418,774 -2,338 0.11% 94,001,420
2011-11-16 2011-11-14 230.818 421,112 -213 0.11% 97,200,096
2011-11-15 2011-11-11 227.878 421,325 -4,252 0.11% 96,010,731
2011-11-14 2011-11-10 222.587 425,577 -638 0.11% 94,727,819
2011-11-11 2011-11-09 230.583 426,215 -1,276 0.11% 98,277,726
2011-11-09 2011-11-07 222.587 427,491 -425 0.11% 95,153,850
2011-11-08 2011-11-04 222.822 427,916 -425 0.11% 95,349,082
2011-11-07 2011-11-03 215.414 428,341 -426 0.11% 92,270,716
2011-11-04 2011-11-02 217.413 428,767 -9,567 0.11% 93,219,558
2011-11-03 2011-11-01 212.827 438,334 -213 0.11% 93,289,445
2011-11-02 2011-10-31 212.945 438,547 -212 0.11% 93,386,343
2011-11-01 2011-10-28 216.708 438,759 -1,802 0.11% 95,082,403
2011-10-31 2011-10-27 220.941 440,561 +4,252 0.11% 97,337,818
2011-10-27 2011-10-25 217.296 436,309 -850 0.11% 94,807,985
2011-10-26 2011-10-24 215.884 437,159 -425 0.11% 94,375,850
2011-10-19 2011-10-17 220.470 437,584 -426 0.11% 96,474,266
2011-10-18 2011-10-14 213.062 438,010 +2,126 0.11% 93,323,495
2011-10-17 2011-10-13 216.472 435,884 +21,262 0.11% 94,356,863
2011-10-13 2011-10-11 207.654 414,622 +1,913 0.11% 86,097,753
2011-10-12 2011-10-10 210.593 412,709 -638 0.11% 86,913,713
2011-10-11 2011-10-07 207.418 413,347 -212 0.11% 85,735,789
2011-10-06 2011-10-03 193.426 413,559 -1,488 0.11% 79,993,031
2011-10-04 2011-09-30 189.310 415,047 +3,614 0.11% 78,572,746
2011-09-30 2011-09-27 198.012 411,433 +1,701 0.11% 81,468,550
2011-09-28 2011-09-26 191.897 409,732 +425 0.11% 78,626,476
2011-09-27 2011-09-23 201.539 409,307 +1,276 0.11% 82,491,417
2011-09-26 2011-09-22 215.297 408,031 -1,276 0.11% 87,847,677
2011-09-22 2011-09-20 219.412 409,307 +425 0.11% 89,806,876
2011-09-21 2011-09-19 221.529 408,882 -850 0.11% 90,579,030
2011-09-20 2011-09-16 226.702 409,732 +850 0.11% 92,887,161
2011-09-16 2011-09-14 226.820 408,882 +426 0.11% 92,742,542
2011-09-15 2011-09-12 249.810 408,456 +6,803 0.11% 102,036,524
2011-09-14 2011-09-09 257.900 401,653 +18,398 0.10% 103,586,449
2011-09-12 2011-09-08 256.184 383,255 +1,427 0.10% 98,183,907
2011-09-09 2011-09-07 255.204 381,828 -20,395 0.10% 97,443,908
2011-09-08 2011-09-06 250.791 402,223 +204 0.11% 100,873,880
2011-09-07 2011-09-05 251.036 402,019 -612 0.11% 100,921,274
2011-09-06 2011-09-02 254.468 402,631 -2,856 0.11% 102,456,792
2011-09-02 2011-08-31 254.713 405,487 +408 0.11% 103,282,959
2011-08-30 2011-08-26 249.565 405,079 -204 0.11% 101,093,608
2011-08-29 2011-08-25 251.772 405,283 -1,223 0.11% 102,038,724
2011-08-26 2011-08-24 247.604 406,506 +2,651 0.11% 100,652,490
2011-08-25 2011-08-23 249.075 403,855 -2,243 0.11% 100,590,128
2011-08-24 2011-08-22 243.436 406,098 +1,631 0.11% 98,859,017
2011-08-23 2011-08-19 240.617 404,467 -204 0.11% 97,321,678
2011-08-22 2011-08-18 243.069 404,671 +612 0.11% 98,362,824
2011-08-18 2011-08-16 240.740 404,059 +1,428 0.11% 97,273,034
2011-08-17 2011-08-15 242.088 402,631 +612 0.11% 97,472,141
2011-08-16 2011-08-12 235.346 402,019 +1,223 0.11% 94,613,695
2011-08-15 2011-08-11 232.772 400,796 -4,079 0.11% 93,294,177
2011-08-12 2011-08-10 235.591 404,875 +1,428 0.11% 95,385,100
2011-08-11 2011-08-09 231.914 403,447 +5,507 0.11% 93,565,085
2011-08-10 2011-08-08 248.094 397,940 +6,730 0.11% 98,726,627
2011-08-09 2011-08-05 252.262 391,210 +1,020 0.11% 98,687,356
2011-08-08 2011-08-04 259.371 390,190 +10,198 0.11% 101,204,073
2011-08-05 2011-08-03 262.068 379,992 +3,467 0.10% 99,583,721
2011-08-04 2011-08-02 264.765 376,525 +8,158 0.10% 99,690,497
2011-08-03 2011-08-01 268.687 368,367 -12,237 0.10% 98,975,444
2011-08-02 2011-07-29 269.177 380,604 +1,020 0.10% 102,449,980
2011-07-29 2011-07-27 270.158 379,584 +5,507 0.10% 102,547,643
2011-07-28 2011-07-26 270.648 374,077 +815 0.10% 101,243,295
2011-07-27 2011-07-25 269.423 373,262 +1,224 0.10% 100,565,186
2011-07-26 2011-07-22 271.629 372,038 +816 0.10% 101,056,267
2011-07-21 2011-07-19 266.726 371,222 +1,020 0.10% 99,014,498
2011-07-20 2011-07-18 266.971 370,202 +408 0.10% 98,833,194
2011-07-18 2011-07-14 269.423 369,794 +4,079 0.10% 99,630,829
2011-07-15 2011-07-13 269.668 365,715 -7,751 0.10% 98,621,510
2011-07-13 2011-07-11 276.777 373,466 +204 0.10% 103,366,831
2011-07-12 2011-07-08 277.267 373,262 -815 0.10% 103,493,381
2011-07-11 2011-07-07 275.551 374,077 +203 0.10% 103,077,412
2011-07-08 2011-07-06 280.454 373,874 -407 0.10% 104,854,598
2011-07-06 2011-07-04 282.170 374,281 +1,019 0.10% 105,611,034
2011-07-05 2011-06-30 280.209 373,262 +612 0.10% 104,591,454
2011-07-04 2011-06-29 277.267 372,650 +20,804 0.10% 103,323,693
2011-06-29 2011-06-27 269.177 351,846 +1,427 0.10% 94,708,977
2011-06-28 2011-06-24 269.668 350,419 +204 0.09% 94,496,673
2011-06-27 2011-06-23 266.236 350,215 +816 0.09% 93,239,676
2011-06-24 2011-06-22 265.500 349,399 +2,651 0.09% 92,765,460
2011-06-23 2011-06-21 269.668 346,748 -203 0.09% 93,506,723
2011-06-22 2011-06-20 268.932 346,951 -408 0.09% 93,306,298
2011-06-21 2011-06-17 274.080 347,359 +204 0.09% 95,204,297
2011-06-20 2011-06-16 278.003 347,155 +2,651 0.09% 96,510,078
2011-06-17 2011-06-15 279.964 344,504 +816 0.09% 96,448,741
2011-06-16 2011-06-14 280.700 343,688 +1,631 0.09% 96,473,058
2011-06-15 2011-06-13 277.267 342,057 +1,428 0.09% 94,841,252
2011-06-14 2011-06-10 278.983 340,629 +816 0.09% 95,029,856
2011-06-13 2011-06-09 281.925 339,813 +408 0.09% 95,801,877
2011-06-10 2011-06-08 282.906 339,405 +4,487 0.09% 96,019,676
2011-06-09 2011-06-07 284.867 334,918 +204 0.09% 95,407,124
2011-06-08 2011-06-03 287.073 334,714 +612 0.09% 96,087,515
2011-06-07 2011-06-02 293.693 334,102 -1,836 0.09% 98,123,286
2011-06-03 2011-06-01 292.957 335,938 -3,467 0.09% 98,415,437
2011-06-02 2011-05-31 293.938 339,405 -2,040 0.09% 99,763,944
2011-05-31 2011-05-27 284.867 341,445 +2,040 0.09% 97,266,452
2011-05-30 2011-05-26 284.867 339,405 -204 0.09% 96,685,323
2011-05-27 2011-05-25 283.887 339,609 +1,632 0.09% 96,410,412
2011-05-26 2011-05-24 281.435 337,977 +1,631 0.09% 95,118,551
2011-05-25 2011-05-23 281.680 336,346 +816 0.09% 94,741,986
2011-05-24 2011-05-20 286.338 335,530 -204 0.09% 96,074,999
2011-05-20 2011-05-18 284.132 335,734 -204 0.09% 95,392,658
2011-05-19 2011-05-17 282.416 335,938 +816 0.09% 94,874,129
2011-05-18 2011-05-16 286.828 335,122 -408 0.09% 96,122,485
2011-05-17 2011-05-13 288.790 335,530 -408 0.09% 96,897,559
2011-05-16 2011-05-12 283.887 335,938 +816 0.09% 95,368,265
2011-05-13 2011-05-11 301.667 335,122 -3,875 0.09% 101,095,358
2011-05-12 2011-05-09 300.165 338,997 +6,833 0.09% 101,755,119
2011-05-11 2011-05-06 296.160 332,164 +400 0.09% 98,373,593
2011-05-09 2011-05-05 290.402 331,764 +1,198 0.09% 96,344,844
2011-05-06 2011-05-04 293.156 330,566 +2,397 0.09% 96,907,258
2011-05-04 2011-04-29 296.911 328,169 -1,798 0.09% 97,436,903
2011-05-03 2011-04-28 295.909 329,967 -599 0.09% 97,640,324
2011-04-28 2011-04-26 293.156 330,566 +1,797 0.09% 96,907,258
2011-04-27 2011-04-21 296.160 328,769 +1,399 0.09% 97,368,131
2011-04-26 2011-04-20 295.409 327,370 +199 0.09% 96,707,936
2011-04-21 2011-04-19 294.908 327,171 +3,595 0.09% 96,485,338
2011-04-20 2011-04-18 298.914 323,576 -998 0.09% 96,721,240
2011-04-19 2011-04-15 301.918 324,574 +799 0.09% 97,994,627
2011-04-18 2011-04-14 301.167 323,775 +399 0.09% 97,510,227
2011-04-15 2011-04-13 301.667 323,376 -1,198 0.09% 97,551,974
2011-04-14 2011-04-12 297.912 324,574 -200 0.09% 96,694,533
2011-04-13 2011-04-11 297.912 324,774 +399 0.09% 96,754,115
2011-04-12 2011-04-08 299.915 324,375 -6,591 0.09% 97,284,897
2011-04-11 2011-04-07 293.656 330,966 -199 0.09% 97,190,233
2011-04-08 2011-04-06 291.403 331,165 +399 0.09% 96,502,517
2011-04-07 2011-04-04 291.403 330,766 -1,997 0.09% 96,386,247
2011-04-06 2011-04-01 284.143 332,763 +200 0.09% 94,552,305
2011-04-04 2011-03-31 285.395 332,563 +998 0.09% 94,911,756
2011-04-01 2011-03-30 284.393 331,565 -1,198 0.09% 94,294,908
2011-03-31 2011-03-29 278.385 332,763 +200 0.09% 92,636,267
2011-03-30 2011-03-28 279.387 332,563 -1,199 0.09% 92,913,614
2011-03-29 2011-03-25 280.638 333,762 +3,595 0.09% 93,666,379
2011-03-28 2011-03-24 277.884 330,167 -199 0.09% 91,748,267
2011-03-25 2011-03-23 279.136 330,366 +199 0.09% 92,217,096
2011-03-24 2011-03-22 278.385 330,167 +1,998 0.09% 91,913,580
2011-03-23 2011-03-21 274.129 328,169 +399 0.09% 89,960,716
2011-03-22 2011-03-18 269.623 327,770 -200 0.09% 88,374,330
2011-03-21 2011-03-17 270.124 327,970 +2,397 0.09% 88,592,467
2011-03-18 2011-03-16 273.128 325,573 +1,598 0.09% 88,923,052
2011-03-17 2011-03-15 273.629 323,975 +6,591 0.09% 88,648,806
2011-03-16 2011-03-14 280.638 317,384 +998 0.09% 89,070,086
2011-03-15 2011-03-11 279.637 316,386 +2,197 0.09% 88,473,185
2011-03-14 2011-03-10 282.641 314,189 -3,195 0.09% 88,802,695
2011-03-11 2011-03-09 288.649 317,384 +1,398 0.09% 91,612,675
2011-03-10 2011-03-08 284.644 315,986 -799 0.09% 89,943,449
2011-03-09 2011-03-07 279.136 316,785 +200 0.09% 88,426,148
2011-03-08 2011-03-04 283.142 316,585 +4,793 0.09% 89,638,415
2011-03-07 2011-03-03 279.887 311,792 +2,796 0.09% 87,266,589
2011-03-04 2011-03-02 275.131 308,996 +2,996 0.09% 85,014,260
2011-03-03 2011-03-01 278.886 306,000 +399 0.08% 85,339,058
2011-03-02 2011-02-28 272.377 305,601 +1,199 0.08% 83,238,625
2011-03-01 2011-02-25 269.122 304,402 +1,398 0.08% 81,921,368
2011-02-28 2011-02-24 265.617 303,004 +21,770 0.08% 80,483,152
2011-02-25 2011-02-23 272.377 281,234 -4,594 0.08% 76,601,619
2011-02-24 2011-02-22 276.132 285,828 +6,990 0.08% 78,926,258
2011-02-23 2011-02-21 285.896 278,838 +19,973 0.08% 79,718,532
2011-02-22 2011-02-18 285.896 258,865 -400 0.07% 74,008,341
2011-02-21 2011-02-17 281.139 259,265 +200 0.07% 72,889,484
2011-02-18 2011-02-16 285.896 259,065 -400 0.07% 74,065,520
2011-02-17 2011-02-15 284.894 259,465 +999 0.07% 73,920,054
2011-02-16 2011-02-14 285.896 258,466 +200 0.07% 73,894,269
2011-02-15 2011-02-11 282.140 258,266 +3,595 0.07% 72,867,250
2011-02-14 2011-02-10 281.139 254,671 +2,396 0.07% 71,597,932
2011-02-11 2011-02-09 288.649 252,275 +43,940 0.07% 72,819,007
2011-02-10 2011-02-08 294.407 208,335 +9,586 0.06% 61,335,342
2011-02-09 2011-02-07 301.417 198,749 +799 0.05% 59,906,324
2011-02-08 2011-02-02 306.674 197,950 +4,993 0.05% 60,706,169
2011-02-07 2011-01-31 306.925 192,957 +200 0.05% 59,223,250
2011-02-01 2011-01-28 310.680 192,757 +200 0.05% 59,885,705
2011-01-27 2011-01-25 309.428 192,557 +199 0.05% 59,582,540
2011-01-26 2011-01-24 308.927 192,358 +400 0.05% 59,424,651
2011-01-25 2011-01-21 311.180 191,958 +1,398 0.05% 59,733,584
2011-01-24 2011-01-20 313.434 190,560 +999 0.05% 59,727,908
2011-01-21 2011-01-19 318.190 189,561 +399 0.05% 60,316,450
2011-01-18 2011-01-14 316.438 189,162 +2,197 0.05% 59,858,000
2011-01-17 2011-01-13 318.441 186,965 +1,398 0.05% 59,537,234
2011-01-14 2011-01-12 322.696 185,567 +1,598 0.05% 59,881,806
2011-01-11 2011-01-07 324.950 183,969 +1,198 0.05% 59,780,641
2011-01-10 2011-01-06 329.956 182,771 +400 0.05% 60,306,473
2011-01-07 2011-01-05 340.972 182,371 -600 0.05% 62,183,350
2011-01-06 2011-01-04 334.963 182,971 -399 0.05% 61,288,586
2011-01-05 2011-01-03 330.958 183,370 -999 0.05% 60,687,741
2011-01-04 2010-12-31 319.943 184,369 -199 0.05% 58,987,499
2011-01-03 2010-12-29 316.688 184,568 -999 0.05% 58,450,491
2010-12-30 2010-12-28 308.427 185,567 +400 0.05% 57,233,813
2010-12-29 2010-12-24 308.677 185,167 +199 0.05% 57,156,799
2010-12-28 2010-12-22 316.938 184,968 -998 0.05% 58,623,472
2010-12-22 2010-12-20 302.168 185,966 -799 0.05% 56,192,978
2010-12-21 2010-12-17 303.670 186,765 +2,197 0.05% 56,714,946
2010-12-20 2010-12-16 303.420 184,568 +3,994 0.05% 56,001,577
2010-12-17 2010-12-15 312.933 180,574 +400 0.05% 56,507,548
2010-12-16 2010-12-14 320.193 180,174 -200 0.05% 57,690,446
2010-12-14 2010-12-10 316.938 180,374 +200 0.05% 57,167,457
2010-12-13 2010-12-09 320.193 180,174 -600 0.05% 57,690,446
2010-12-10 2010-12-08 315.937 180,774 -199 0.05% 57,113,208
2010-12-09 2010-12-07 313.183 180,973 +399 0.05% 56,677,714
2010-12-08 2010-12-06 317.439 180,574 -3,595 0.05% 57,321,256
2010-12-06 2010-12-02 317.689 184,169 +599 0.05% 58,508,556
2010-12-03 2010-12-01 311.681 183,570 -2,197 0.05% 57,215,314
2010-12-02 2010-11-30 299.414 185,767 +799 0.05% 55,621,280
2010-11-30 2010-11-26 292.655 184,968 -399 0.05% 54,131,784
2010-11-29 2010-11-25 291.403 185,367 +799 0.05% 54,016,524
2010-11-26 2010-11-24 295.659 184,568 +2,197 0.05% 54,569,193
2010-11-25 2010-11-23 295.409 182,371 +199 0.05% 53,873,974
2010-11-24 2010-11-22 301.417 182,172 +200 0.05% 54,909,734
2010-11-23 2010-11-19 304.421 181,972 +2,397 0.05% 55,396,123
2010-11-22 2010-11-18 302.669 179,575 +3,795 0.05% 54,351,734
2010-11-19 2010-11-17 298.413 175,780 +199 0.05% 52,455,006
2010-11-16 2010-11-12 303.670 175,581 -199 0.05% 53,318,700
2010-11-15 2010-11-11 303.920 175,780 +1,398 0.05% 53,423,136
2010-11-12 2010-11-10 304.671 174,382 +199 0.05% 53,129,223
2010-11-10 2010-11-08 318.441 174,183 +2,197 0.05% 55,466,927
2010-11-09 2010-11-05 320.193 171,986 -399 0.05% 55,068,706
2010-11-08 2010-11-04 314.435 172,385 -799 0.05% 54,203,876
2010-11-05 2010-11-03 301.667 173,184 -1,598 0.05% 52,243,954
2010-11-04 2010-11-02 287.648 174,782 -399 0.05% 50,275,681
2010-11-03 2010-11-01 284.393 175,181 -200 0.05% 49,820,326
2010-10-28 2010-10-26 279.387 175,381 +200 0.05% 48,999,084
2010-10-27 2010-10-25 280.889 175,181 -200 0.05% 49,206,343
2010-10-26 2010-10-22 282.391 175,381 -799 0.05% 49,525,956
2010-10-25 2010-10-21 277.384 176,180 +400 0.05% 48,869,466
2010-10-22 2010-10-20 281.139 175,780 +798 0.05% 49,418,601
2010-10-19 2010-10-15 281.640 174,982 +200 0.05% 49,281,864
2010-10-18 2010-10-14 279.136 174,782 -8,388 0.05% 48,787,976
2010-10-15 2010-10-13 276.382 183,170 +199 0.05% 50,624,955
2010-10-13 2010-10-11 275.381 182,971 -199 0.05% 50,386,730
2010-10-12 2010-10-08 274.880 183,170 +399 0.05% 50,349,819
2010-10-11 2010-10-07 277.133 182,771 -200 0.05% 50,651,946
2010-10-08 2010-10-06 276.633 182,971 -5,392 0.05% 50,615,761
2010-10-07 2010-10-05 269.122 188,363 +2,596 0.05% 50,692,685
2010-10-06 2010-10-04 271.125 185,767 +400 0.05% 50,366,092
2010-10-04 2010-09-29 269.373 185,367 -400 0.05% 49,932,800
2010-09-30 2010-09-28 265.617 185,767 +799 0.05% 49,342,958
2010-09-29 2010-09-27 271.125 184,968 +400 0.05% 50,149,463
2010-09-28 2010-09-24 269.873 184,568 -599 0.05% 49,809,983
2010-09-24 2010-09-21 262.113 185,167 -999 0.05% 48,534,605
2010-09-21 2010-09-17 268.622 186,166 -799 0.05% 50,008,211
2010-09-20 2010-09-16 267.620 186,965 -1,398 0.05% 50,035,616
2010-09-16 2010-09-14 259.359 188,363 -4,194 0.05% 48,853,601
2010-09-15 2010-09-13 255.879 192,557 -4,594 0.05% 49,271,280
2010-09-14 2010-09-10 251.075 197,151 +366 0.05% 49,499,664
2010-09-13 2010-09-09 250.569 196,785 -791 0.05% 49,308,259
2010-09-10 2010-09-08 247.535 197,576 +1,384 0.06% 48,906,986
2010-09-09 2010-09-07 249.052 196,192 -197 0.05% 48,862,034
2010-09-07 2010-09-03 247.282 196,389 -3,560 0.05% 48,563,506
2010-09-03 2010-09-01 243.110 199,949 -988 0.06% 48,609,656
2010-09-02 2010-08-31 237.042 200,937 +593 0.06% 47,630,508
2010-08-27 2010-08-25 234.514 200,344 +395 0.06% 46,983,382
2010-08-25 2010-08-23 234.766 199,949 -395 0.06% 46,941,306
2010-08-23 2010-08-19 235.904 200,344 +395 0.06% 47,261,990
2010-08-20 2010-08-18 235.019 199,949 -395 0.06% 46,991,862
2010-08-18 2010-08-16 235.272 200,344 +593 0.06% 47,135,350
2010-08-17 2010-08-13 241.214 199,751 +19,379 0.06% 48,182,725
2010-08-16 2010-08-12 239.697 180,372 +198 0.05% 43,234,603
2010-08-13 2010-08-11 241.593 180,174 -1,977 0.05% 43,528,814
2010-08-12 2010-08-10 242.731 182,151 -198 0.05% 44,213,695
2010-08-11 2010-08-09 241.340 182,349 +791 0.05% 44,008,173
2010-08-10 2010-08-06 245.133 181,558 -791 0.05% 44,505,863
2010-08-09 2010-08-05 247.788 182,349 -2,729 0.05% 45,183,876
2010-08-05 2010-08-03 244.501 185,078 -6,328 0.05% 45,251,741
2010-08-04 2010-08-02 239.950 191,406 -395 0.05% 45,927,815
2010-08-03 2010-07-30 238.685 191,801 -3,955 0.05% 45,780,115
2010-08-02 2010-07-29 236.410 195,756 -198 0.05% 46,278,653
2010-07-30 2010-07-28 238.559 195,954 -1,780 0.05% 46,746,603
2010-07-29 2010-07-27 238.559 197,734 -989 0.06% 47,171,238
2010-07-28 2010-07-26 236.157 198,723 -1,779 0.06% 46,929,835
2010-07-27 2010-07-23 234.893 200,502 -1,780 0.06% 47,096,479
2010-07-22 2010-07-20 228.825 202,282 -396 0.06% 46,287,086
2010-07-19 2010-07-15 225.538 202,678 +396 0.06% 45,711,501
2010-07-14 2010-07-12 230.089 202,282 -198 0.06% 46,542,815
2010-07-08 2010-07-06 225.158 202,480 +791 0.06% 45,590,051
2010-07-07 2010-07-05 227.813 201,689 -791 0.06% 45,947,409
2010-07-06 2010-07-02 226.928 202,480 -593 0.06% 45,948,423
2010-06-30 2010-06-28 226.296 203,073 -593 0.06% 45,954,626
2010-06-25 2010-06-23 226.549 203,666 -396 0.06% 46,140,316
2010-06-24 2010-06-22 226.170 204,062 -198 0.06% 46,152,635
2010-06-23 2010-06-21 223.894 204,260 -5,214 0.06% 45,732,602
2010-06-22 2010-06-18 216.309 209,474 +198 0.06% 45,311,053
2010-06-18 2010-06-15 216.941 209,276 +593 0.06% 45,400,510
2010-06-17 2010-06-14 214.160 208,683 +198 0.06% 44,691,456
2010-06-11 2010-06-09 213.654 208,485 +198 0.06% 44,543,624
2010-06-10 2010-06-08 212.390 208,287 +4,818 0.06% 44,237,999
2010-06-08 2010-06-04 216.182 203,469 -197 0.06% 43,986,397
2010-06-02 2010-05-31 217.320 203,666 -396 0.06% 44,260,716
2010-06-01 2010-05-28 213.907 204,062 +791 0.06% 43,650,229
2010-05-28 2010-05-26 208.091 203,271 +1,187 0.06% 42,298,920
2010-05-26 2010-05-24 218.584 202,084 -3,560 0.06% 44,172,395
2010-05-25 2010-05-20 218.458 205,644 -198 0.06% 44,924,557
2010-05-24 2010-05-19 218.079 205,842 -197 0.06% 44,889,743
2010-05-20 2010-05-18 219.216 206,039 -198 0.06% 45,167,136
2010-05-19 2010-05-17 215.550 206,237 -1,978 0.06% 44,454,424
2010-05-18 2010-05-14 219.975 208,215 +2,176 0.06% 45,802,089
2010-05-17 2010-05-13 225.032 206,039 +3,559 0.06% 46,365,341
2010-05-14 2010-05-12 220.481 202,480 -668 0.06% 44,642,925
2010-05-13 2010-05-11 216.056 203,148 -2,571 0.06% 43,891,320
2010-05-12 2010-05-10 214.918 205,719 +791 0.06% 44,212,732
2010-05-11 2010-05-07 215.424 204,928 +989 0.06% 44,146,362
2010-05-10 2010-05-06 204.931 203,939 +791 0.06% 41,793,364
2010-05-07 2010-05-05 222.144 203,148 +3,955 0.06% 45,128,204
2010-05-06 2010-05-04 225.259 199,193 +5,312 0.06% 44,869,944
2010-05-05 2010-05-03 226.816 193,881 +192 0.06% 43,975,260
2010-05-04 2010-04-30 228.243 193,689 +964 0.06% 44,208,170
2010-05-03 2010-04-29 229.541 192,725 +1,348 0.06% 44,238,218
2010-04-30 2010-04-28 234.861 191,377 +771 0.05% 44,946,932
2010-04-29 2010-04-27 238.624 190,606 +771 0.05% 45,483,098
2010-04-28 2010-04-26 239.791 189,835 -1,156 0.05% 45,520,811
2010-04-27 2010-04-23 234.990 190,991 +192 0.05% 44,881,059
2010-04-26 2010-04-22 237.067 190,799 +3,083 0.05% 45,232,061
2010-04-23 2010-04-21 246.928 187,716 -963 0.05% 46,352,356
2010-04-22 2010-04-20 242.776 188,679 +1,156 0.05% 45,806,709
2010-04-21 2010-04-19 238.624 187,523 +1,156 0.05% 44,747,421
2010-04-20 2010-04-16 243.944 186,367 +1,348 0.05% 45,463,054
2010-04-19 2010-04-15 251.599 185,019 +386 0.05% 46,550,664
2010-04-16 2010-04-14 252.508 184,633 +1,156 0.05% 46,621,249
2010-04-14 2010-04-12 250.561 183,477 +1,926 0.05% 45,972,238
2010-04-12 2010-04-08 248.226 181,551 -963 0.05% 45,065,620
2010-04-09 2010-04-07 250.821 182,514 -771 0.05% 45,778,312
2010-04-08 2010-04-01 246.539 183,285 -963 0.05% 45,186,870
2010-04-07 2010-03-31 242.387 184,248 +193 0.05% 44,659,247
2010-04-01 2010-03-30 247.058 184,055 -193 0.05% 45,472,235
2010-03-31 2010-03-29 246.928 184,248 +193 0.05% 45,496,010
2010-03-30 2010-03-26 244.852 184,055 -386 0.05% 45,066,233
2010-03-26 2010-03-24 241.089 184,441 +578 0.05% 44,466,702
2010-03-25 2010-03-23 240.570 183,863 -578 0.05% 44,231,922
2010-03-24 2010-03-22 237.067 184,441 +1,156 0.05% 43,724,792
2010-03-23 2010-03-19 242.127 183,285 -1,348 0.05% 44,378,263
2010-03-22 2010-03-18 239.272 184,633 -386 0.05% 44,177,586
2010-03-19 2010-03-17 237.586 185,019 -385 0.05% 43,957,847
2010-03-18 2010-03-16 235.509 185,404 +193 0.05% 43,664,397
2010-03-17 2010-03-15 236.028 185,211 +1,156 0.05% 43,715,074
2010-03-16 2010-03-12 240.051 184,055 +4,624 0.05% 44,182,581
2010-03-15 2010-03-11 240.181 179,431 +1,734 0.05% 43,095,868
2010-03-12 2010-03-10 237.586 177,697 -385 0.05% 42,218,245
2010-03-11 2010-03-09 238.364 178,082 -4,047 0.05% 42,448,360
2010-03-10 2010-03-08 238.364 182,129 -4,238 0.05% 43,413,020
2010-03-09 2010-03-05 231.747 186,367 +192 0.05% 43,189,901
2010-03-08 2010-03-04 228.632 186,175 -3,082 0.05% 42,565,624
2010-03-05 2010-03-03 230.319 189,257 -386 0.05% 43,589,516
2010-03-04 2010-03-02 231.876 189,643 -1,348 0.05% 43,973,710
2010-03-02 2010-02-26 224.869 190,991 -33,961 0.05% 42,948,026
2010-02-18 2010-02-12 226.297 224,952 +385 0.06% 50,905,895
2010-02-17 2010-02-11 226.037 224,567 +1,541 0.06% 50,760,492
2010-02-12 2010-02-10 219.809 223,026 -963 0.06% 49,023,085
2010-02-11 2010-02-09 216.046 223,989 -385 0.06% 48,391,899
2010-02-10 2010-02-08 213.321 224,374 +192 0.06% 47,863,680
2010-02-09 2010-02-05 213.580 224,182 +4,624 0.06% 47,880,900
2010-02-08 2010-02-04 224.221 219,558 +193 0.06% 49,229,423
2010-02-04 2010-02-02 230.189 219,365 -578 0.06% 50,495,502
2010-02-03 2010-02-01 228.632 219,943 -771 0.06% 50,286,081
2010-02-01 2010-01-28 224.999 220,714 -1,541 0.06% 49,660,457
2010-01-29 2010-01-27 218.641 222,255 +771 0.06% 48,594,060
2010-01-28 2010-01-26 219.549 221,484 +2,312 0.06% 48,626,662
2010-01-27 2010-01-25 226.297 219,172 +578 0.06% 49,597,900
2010-01-26 2010-01-22 223.961 218,594 +2,504 0.06% 48,956,546
2010-01-25 2010-01-21 227.465 216,090 +2,120 0.06% 49,152,807
2010-01-22 2010-01-20 228.892 213,970 +5,394 0.06% 48,975,988
2010-01-21 2010-01-19 234.731 208,576 +193 0.06% 48,959,237
2010-01-20 2010-01-18 232.266 208,383 +385 0.06% 48,400,189
2010-01-19 2010-01-15 235.639 207,998 +578 0.06% 49,012,487
2010-01-18 2010-01-14 237.067 207,420 +9,441 0.06% 49,172,344
2010-01-15 2010-01-13 242.646 197,979 +2,119 0.06% 48,038,835
2010-01-13 2010-01-11 257.438 195,860 -1,348 0.06% 50,421,894
2010-01-12 2010-01-08 256.790 197,208 -771 0.06% 50,640,975
2010-01-08 2010-01-06 255.752 197,979 -193 0.06% 50,633,446
2010-01-07 2010-01-05 256.400 198,172 -770 0.06% 50,811,378
2010-01-05 2009-12-31 243.944 198,942 -5,780 0.06% 48,530,645
2009-12-22 2009-12-18 239.662 204,722 -386 0.06% 49,064,022
2009-12-21 2009-12-17 236.807 205,108 -385 0.06% 48,571,018
2009-12-17 2009-12-15 242.257 205,493 +385 0.06% 49,782,086
2009-12-16 2009-12-14 246.409 205,108 -770 0.06% 50,540,473
2009-12-14 2009-12-10 246.539 205,878 +385 0.06% 50,756,922
2009-12-11 2009-12-09 245.760 205,493 -1,156 0.06% 50,502,020
2009-12-10 2009-12-08 244.982 206,649 -1,156 0.06% 50,625,233
2009-12-09 2009-12-07 243.035 207,805 +385 0.06% 50,503,969
2009-12-08 2009-12-04 242.776 207,420 +193 0.06% 50,356,572
2009-12-07 2009-12-03 246.279 207,227 -1,541 0.06% 51,035,725
2009-12-04 2009-12-02 239.402 208,768 -1,156 0.06% 49,979,515
2009-12-03 2009-12-01 232.914 209,924 +578 0.06% 48,894,306
2009-12-02 2009-11-30 230.838 209,346 +770 0.06% 48,325,055
2009-12-01 2009-11-27 228.503 208,576 -385 0.06% 47,660,153
2009-11-30 2009-11-26 234.342 208,961 -385 0.06% 48,968,266
2009-11-24 2009-11-20 233.823 209,346 +385 0.06% 48,949,830
2009-11-20 2009-11-18 234.861 208,961 +193 0.06% 49,076,722
2009-11-19 2009-11-17 234.990 208,768 +5,202 0.06% 49,058,484
2009-11-18 2009-11-16 240.700 203,566 -1,542 0.06% 48,998,287
2009-11-17 2009-11-13 231.617 205,108 +2,505 0.06% 47,506,448
2009-11-16 2009-11-12 229.541 202,603 +3,083 0.06% 46,505,620
2009-11-13 2009-11-11 233.693 199,520 +1,348 0.06% 46,626,400
2009-11-12 2009-11-10 234.082 198,172 +3,468 0.06% 46,388,525
2009-11-11 2009-11-09 240.830 194,704 +578 0.06% 46,890,470
2009-11-10 2009-11-06 241.349 194,126 +193 0.06% 46,852,027
2009-11-09 2009-11-05 239.143 193,933 +771 0.06% 46,377,655
2009-11-05 2009-11-03 249.264 193,162 -964 0.06% 48,148,282
2009-11-03 2009-10-30 249.134 194,126 -385 0.06% 48,363,383
2009-11-02 2009-10-29 245.631 194,511 +385 0.06% 47,777,841
2009-10-30 2009-10-28 250.042 194,126 -192 0.06% 48,539,708
2009-10-29 2009-10-27 251.729 194,318 -4,624 0.06% 48,915,500
2009-10-28 2009-10-23 252.248 198,942 -3,083 0.06% 50,182,753
2009-10-27 2009-10-22 249.393 202,025 -193 0.06% 50,383,721
2009-10-23 2009-10-21 244.073 202,218 +578 0.06% 49,356,044
2009-10-21 2009-10-19 244.592 201,640 -385 0.06% 49,319,627
2009-10-20 2009-10-16 242.906 202,025 -578 0.06% 49,073,010
2009-10-19 2009-10-15 241.738 202,603 -11,560 0.06% 48,976,807
2009-10-16 2009-10-14 241.608 214,163 -385 0.06% 51,743,507
2009-10-15 2009-10-13 244.203 214,548 -386 0.06% 52,393,309
2009-10-13 2009-10-09 243.295 214,934 -192 0.06% 52,292,347
2009-10-12 2009-10-08 240.051 215,126 -386 0.06% 51,641,205
2009-10-09 2009-10-07 234.990 215,512 -192 0.06% 50,643,259
2009-10-08 2009-10-06 227.075 215,704 +385 0.06% 48,981,038
2009-10-07 2009-10-05 227.594 215,319 +193 0.06% 49,005,371
2009-10-05 2009-09-30 236.418 215,126 -193 0.06% 50,859,609
2009-09-28 2009-09-24 233.563 215,319 +385 0.06% 50,290,575
2009-09-25 2009-09-23 237.196 214,934 +193 0.06% 50,981,552
2009-09-24 2009-09-22 240.051 214,741 -2,890 0.06% 51,548,786
2009-09-23 2009-09-21 235.899 217,631 -578 0.06% 51,338,878
2009-09-22 2009-09-18 234.342 218,209 -4,624 0.06% 51,135,457
2009-09-21 2009-09-17 231.487 222,833 -1,156 0.06% 51,582,940
2009-09-16 2009-09-14 227.086 223,989 -385 0.06% 50,864,781
2009-09-15 2009-09-11 226.955 224,374 +401 0.06% 50,922,893
2009-09-11 2009-09-09 225.518 223,973 -1,914 0.06% 50,509,978
2009-09-10 2009-09-08 225.779 225,887 -2,678 0.07% 51,000,648
2009-09-08 2009-09-04 212.714 228,565 -574 0.07% 48,618,869
2009-09-04 2009-09-02 204.743 229,139 +765 0.07% 46,914,677
2009-09-03 2009-09-01 208.271 228,374 +1,722 0.07% 47,563,707
2009-09-02 2009-08-31 211.276 226,652 +1,340 0.07% 47,886,191
2009-08-24 2009-08-20 221.860 225,312 -3,827 0.07% 49,987,651
2009-08-21 2009-08-19 217.287 229,139 -766 0.07% 49,788,837
2009-08-20 2009-08-18 217.679 229,905 -574 0.07% 50,045,396
2009-08-19 2009-08-17 213.759 230,479 +766 0.07% 49,266,916
2009-08-18 2009-08-14 218.985 229,713 +1,148 0.07% 50,303,744
2009-08-14 2009-08-12 219.116 228,565 -1,914 0.07% 50,082,213
2009-08-12 2009-08-10 221.206 230,479 -1,339 0.07% 50,983,429
2009-08-11 2009-08-07 217.287 231,818 +1,722 0.07% 50,370,948
2009-08-07 2009-08-05 222.513 230,096 -383 0.07% 51,199,349
2009-08-06 2009-08-04 227.347 230,479 +192 0.07% 52,398,798
2009-08-05 2009-08-03 229.830 230,287 +191 0.07% 52,926,842
2009-08-03 2009-07-30 229.699 230,096 -1,531 0.07% 52,852,880
2009-07-31 2009-07-29 225.126 231,627 +192 0.07% 52,145,301
2009-07-29 2009-07-27 226.955 231,435 -1,148 0.07% 52,525,425
2009-07-28 2009-07-24 217.417 232,583 +382 0.07% 50,567,561
2009-07-27 2009-07-23 224.212 232,201 -382 0.07% 52,062,149
2009-07-24 2009-07-22 214.412 232,583 +574 0.07% 49,868,611
2009-07-23 2009-07-21 224.865 232,009 -1,148 0.07% 52,170,671
2009-07-22 2009-07-20 225.649 233,157 -574 0.07% 52,611,601
2009-07-21 2009-07-17 211.668 233,731 -1,148 0.07% 49,473,433
2009-07-20 2009-07-16 206.703 234,879 +574 0.07% 48,550,241
2009-07-16 2009-07-14 198.472 234,305 -4,592 0.07% 46,502,901
2009-07-08 2009-07-06 191.024 238,897 +1,913 0.07% 45,635,077
2009-07-06 2009-07-02 190.893 236,984 +383 0.07% 45,238,684
2009-06-30 2009-06-26 200.562 236,601 -766 0.07% 47,453,219
2009-06-25 2009-06-23 182.793 237,367 -382 0.07% 43,388,913
2009-06-24 2009-06-22 189.325 237,749 +382 0.07% 45,011,947
2009-06-23 2009-06-19 186.843 237,367 +1,914 0.07% 44,350,355
2009-06-16 2009-06-12 194.944 235,453 +191 0.07% 45,900,115
2009-06-12 2009-06-10 196.773 235,262 -383 0.07% 46,293,229
2009-06-11 2009-06-09 194.683 235,645 -382 0.07% 45,875,965
2009-06-10 2009-06-08 196.642 236,027 +574 0.07% 46,412,921
2009-06-09 2009-06-05 205.005 235,453 -192 0.07% 48,268,954
2009-06-08 2009-06-04 198.472 235,645 +383 0.07% 46,768,853
2009-06-04 2009-06-02 201.216 235,262 +574 0.07% 47,338,362
2009-06-03 2009-06-01 205.135 234,688 -1,148 0.07% 48,142,790
2009-06-02 2009-05-29 202.522 235,836 -2,487 0.07% 47,762,001
2009-06-01 2009-05-27 195.336 238,323 -957 0.07% 46,553,021
2009-05-27 2009-05-25 179.003 239,280 +191 0.07% 42,831,934
2009-05-26 2009-05-22 173.124 239,089 +1,148 0.07% 41,391,979
2009-05-22 2009-05-20 182.923 237,941 -956 0.07% 43,524,926
2009-05-21 2009-05-19 184.622 238,897 -6,123 0.07% 44,105,584
2009-05-19 2009-05-15 177.435 245,020 -383 0.07% 43,475,244
2009-05-18 2009-05-14 172.993 245,403 -191 0.07% 42,453,018
2009-05-15 2009-05-13 179.134 245,594 -192 0.07% 43,994,251
2009-05-14 2009-05-12 176.260 245,786 -1,148 0.07% 43,322,131
2009-05-13 2009-05-11 173.124 246,934 -765 0.07% 42,750,135
2009-05-12 2009-05-08 170.641 247,699 +765 0.07% 42,267,655
2009-05-11 2009-05-07 174.953 246,934 +574 0.07% 43,201,834
2009-05-08 2009-05-06 181.128 246,360 +383 0.07% 44,622,693
2009-05-07 2009-05-05 178.323 245,977 +4,621 0.07% 43,863,336
2009-05-06 2009-05-04 175.651 241,356 -749 0.07% 42,394,522
2009-05-05 2009-04-30 162.561 242,105 -8,609 0.07% 39,356,841
2009-04-29 2009-04-27 150.406 250,714 +187 0.07% 37,708,814
2009-04-28 2009-04-24 157.218 250,527 -187 0.07% 39,387,362
2009-04-27 2009-04-23 156.283 250,714 -1,123 0.07% 39,182,338
2009-04-24 2009-04-22 150.272 251,837 -374 0.07% 37,844,080
2009-04-23 2009-04-21 149.738 252,211 -1,872 0.07% 37,765,525
2009-04-21 2009-04-17 148.268 254,083 +936 0.07% 37,672,504
2009-04-20 2009-04-16 146.666 253,147 +4,117 0.07% 37,127,954
2009-04-15 2009-04-09 153.879 249,030 +1,872 0.07% 38,320,401
2009-04-14 2009-04-08 154.680 247,158 -374 0.07% 38,230,425
2009-04-07 2009-04-03 149.204 247,532 +935 0.07% 36,932,646
2009-04-06 2009-04-02 148.803 246,597 -748 0.07% 36,694,323
2009-04-03 2009-04-01 138.250 247,345 +187 0.07% 34,195,533
2009-04-02 2009-03-31 138.117 247,158 -749 0.07% 34,136,666
2009-03-31 2009-03-27 143.861 247,907 -10,855 0.07% 35,664,028
2009-03-27 2009-03-25 141.456 258,762 -3,930 0.08% 36,603,478
2009-03-26 2009-03-24 144.662 262,692 -936 0.08% 38,001,540
2009-03-25 2009-03-23 139.185 263,628 -4,866 0.08% 36,693,163
2009-03-24 2009-03-20 128.232 268,494 -7,487 0.08% 34,429,579
2009-03-19 2009-03-17 135.846 275,981 -2,246 0.08% 37,490,914
2009-03-18 2009-03-16 134.377 278,227 -3,743 0.08% 37,387,218
2009-03-17 2009-03-13 125.828 281,970 +1,872 0.08% 35,479,681
2009-03-16 2009-03-12 122.221 280,098 +22,272 0.08% 34,233,949
2009-03-13 2009-03-11 118.748 257,826 -12,353 0.08% 30,616,417
2009-03-11 2009-03-09 116.478 270,179 -5,989 0.08% 31,469,799
2009-03-10 2009-03-06 119.283 276,168 +749 0.08% 32,942,057
2009-03-03 2009-02-27 128.767 275,419 -188 0.08% 35,464,744
2009-03-02 2009-02-26 127.431 275,607 -1,122 0.08% 35,120,809
2009-02-27 2009-02-25 127.431 276,729 +1,497 0.08% 35,263,787
2009-02-25 2009-02-23 129.702 275,232 -187 0.08% 35,698,014
2009-02-20 2009-02-18 126.496 275,419 +748 0.08% 34,839,328
2009-02-17 2009-02-13 127.698 274,671 -187 0.08% 35,074,913
2009-02-13 2009-02-11 125.561 274,858 +187 0.08% 34,511,365
2009-02-11 2009-02-09 128.099 274,671 -3,743 0.08% 35,184,980
2009-02-09 2009-02-05 122.355 278,414 +3,743 0.08% 34,065,317
2009-02-06 2009-02-04 124.225 274,671 -187 0.08% 34,120,992
2009-02-05 2009-02-03 122.756 274,858 -749 0.08% 33,740,366
2009-02-03 2009-01-30 136.247 275,607 -1,684 0.08% 37,550,551
2009-02-02 2009-01-29 128.767 277,291 +1,872 0.08% 35,705,795
2009-01-29 2009-01-22 124.492 275,419 -188 0.08% 34,287,491
2009-01-23 2009-01-21 123.424 275,607 +936 0.08% 34,016,381
2009-01-22 2009-01-20 126.896 274,671 +187 0.08% 34,854,777
2009-01-21 2009-01-19 129.969 274,484 +188 0.08% 35,674,325
2009-01-20 2009-01-16 129.568 274,296 -749 0.08% 35,539,974
2009-01-19 2009-01-15 131.572 275,045 +749 0.08% 36,188,108
2009-01-16 2009-01-14 137.716 274,296 -1,123 0.08% 37,774,962
2009-01-15 2009-01-13 139.720 275,419 -936 0.08% 38,481,454
2009-01-14 2009-01-12 139.052 276,355 -562 0.08% 38,427,661
2009-01-13 2009-01-09 143.059 276,917 +1,123 0.08% 39,615,486
2009-01-12 2009-01-08 144.929 275,794 +187 0.08% 39,970,580
2009-01-09 2009-01-07 157.485 275,607 -374 0.08% 43,404,019
2009-01-07 2009-01-05 152.276 275,981 -748 0.08% 42,025,214
2009-01-06 2009-01-02 148.936 276,729 -562 0.08% 41,215,013
2009-01-02 2008-12-29 141.055 277,291 -936 0.08% 39,113,402
2008-12-30 2008-12-24 140.254 278,227 -561 0.08% 39,022,444
2008-12-29 2008-12-22 145.330 278,788 +1,310 0.08% 40,516,215
2008-12-23 2008-12-19 148.936 277,478 +187 0.08% 41,326,566
2008-12-19 2008-12-17 153.612 277,291 -187 0.08% 42,595,087
2008-12-17 2008-12-15 146.933 277,478 -374 0.08% 40,770,603
2008-12-16 2008-12-12 144.395 277,852 -375 0.08% 40,120,387
2008-12-15 2008-12-11 150.139 278,227 -748 0.08% 41,772,597
2008-12-12 2008-12-10 149.604 278,975 +561 0.08% 41,735,844
2008-12-11 2008-12-09 145.330 278,414 +1,497 0.08% 40,461,862
2008-12-10 2008-12-08 149.070 276,917 -561 0.08% 41,280,002
2008-12-08 2008-12-04 130.236 277,478 -936 0.08% 36,137,580
2008-12-04 2008-12-02 131.171 278,414 +187 0.08% 36,519,805
2008-12-03 2008-12-01 140.655 278,227 -374 0.08% 39,133,937
2008-12-02 2008-11-28 138.918 278,601 -6,925 0.08% 38,702,757
2008-12-01 2008-11-27 126.095 285,526 -2,246 0.08% 36,003,403
2008-11-28 2008-11-26 124.225 287,772 +374 0.08% 35,748,463
2008-11-27 2008-11-25 118.882 287,398 -187 0.08% 34,166,433
2008-11-26 2008-11-24 114.340 287,585 +187 0.08% 32,882,580
2008-11-25 2008-11-21 117.546 287,398 -3,930 0.08% 33,782,541
2008-11-24 2008-11-20 114.875 291,328 +2,059 0.09% 33,466,213
2008-11-21 2008-11-19 119.951 289,269 -1,685 0.09% 34,697,975
2008-11-20 2008-11-18 118.348 290,954 +2,246 0.09% 34,433,720
2008-11-18 2008-11-14 125.561 288,708 -2,059 0.09% 36,250,380
2008-11-17 2008-11-13 122.088 290,767 +2,995 0.09% 35,499,089
2008-11-14 2008-11-12 133.709 287,772 +749 0.08% 38,477,647
2008-11-12 2008-11-10 137.582 287,023 +374 0.08% 39,489,335
2008-11-11 2008-11-07 141.456 286,649 +374 0.08% 40,548,266
2008-11-10 2008-11-06 144.261 286,275 +562 0.08% 41,298,386
2008-11-07 2008-11-05 153.612 285,713 -374 0.08% 43,888,803
2008-11-06 2008-11-04 148.402 286,087 -4,305 0.08% 42,455,903
2008-11-05 2008-11-03 150.940 290,392 +4,305 0.09% 43,831,768
2008-11-04 2008-10-31 142.925 286,087 -188 0.08% 40,889,123
2008-11-03 2008-10-30 148.803 286,275 -3,181 0.08% 42,598,520
2008-10-31 2008-10-29 130.503 289,456 +748 0.09% 37,774,873
2008-10-29 2008-10-27 109.932 288,708 +1,498 0.08% 31,738,365
2008-10-28 2008-10-24 126.896 287,210 +374 0.08% 36,445,932
2008-10-23 2008-10-21 140.788 286,836 -562 0.08% 40,383,147
2008-10-22 2008-10-20 147.467 287,398 -374 0.08% 42,381,733
2008-10-21 2008-10-17 143.593 287,772 -1,123 0.08% 41,322,149
2008-10-20 2008-10-16 148.268 288,895 +749 0.08% 42,834,026
2008-10-17 2008-10-15 153.077 288,146 +2,059 0.08% 44,108,583
2008-10-16 2008-10-14 162.427 286,087 -1,872 0.08% 46,468,387
2008-10-15 2008-10-13 150.940 287,959 -1,123 0.08% 43,464,531
2008-10-14 2008-10-10 136.380 289,082 +1,310 0.08% 39,425,090
2008-10-10 2008-10-08 146.398 287,772 +22,646 0.08% 42,129,372
2008-10-09 2008-10-06 157.084 265,126 -374 0.08% 41,647,174
2008-10-08 2008-10-03 168.572 265,500 +936 0.08% 44,755,847
2008-10-03 2008-09-30 180.059 264,564 -749 0.08% 47,637,234
2008-10-02 2008-09-29 180.727 265,313 -187 0.08% 47,949,295
2008-09-30 2008-09-26 184.334 265,500 +749 0.08% 48,940,625
2008-09-29 2008-09-25 187.005 264,751 -187 0.08% 49,509,842
2008-09-25 2008-09-23 186.337 264,938 +374 0.08% 49,367,866
2008-09-24 2008-09-22 192.482 264,564 -4,866 0.08% 50,923,779
2008-09-23 2008-09-19 191.013 269,430 +9,545 0.08% 51,464,515
2008-09-22 2008-09-18 189.143 259,885 -3,930 0.08% 49,155,301
2008-09-19 2008-09-17 195.020 263,815 +935 0.08% 51,449,154
2008-09-18 2008-09-16 206.641 262,880 +1,123 0.08% 54,321,750
2008-09-17 2008-09-12 213.481 261,757 +188 0.08% 55,880,122
2008-09-16 2008-09-11 212.130 261,569 +2,609 0.08% 55,486,570
2008-09-11 2008-09-09 220.102 258,960 -185 0.08% 56,997,489
2008-09-10 2008-09-08 217.940 259,145 -5,551 0.08% 56,477,980
2008-09-03 2008-09-01 209.427 264,696 -1,850 0.08% 55,434,614
2008-09-02 2008-08-29 212.130 266,546 -3,330 0.08% 56,542,340
2008-09-01 2008-08-28 209.427 269,876 +1,480 0.08% 56,519,449
2008-08-28 2008-08-26 211.454 268,396 +10,917 0.08% 56,753,459
2008-08-27 2008-08-25 213.076 257,479 -555 0.08% 54,862,483
2008-08-26 2008-08-21 205.374 258,034 +1,850 0.08% 52,993,484
2008-08-25 2008-08-20 211.319 256,184 +8,881 0.08% 54,136,566
2008-08-21 2008-08-19 212.130 247,303 +185 0.07% 52,460,327
2008-08-19 2008-08-15 223.344 247,118 +4,950 0.07% 55,192,388
2008-08-13 2008-08-11 214.832 242,168 -2,035 0.07% 52,025,448
2008-08-12 2008-08-08 211.184 244,203 +1,110 0.07% 51,571,757
2008-08-11 2008-08-07 213.481 243,093 +1,295 0.07% 51,895,714
2008-08-08 2008-08-05 213.481 241,798 +1,851 0.07% 51,619,256
2008-08-04 2008-07-31 226.857 239,947 -6,291 0.07% 54,433,715
2008-07-31 2008-07-29 224.290 246,238 -370 0.07% 55,228,738
2008-07-30 2008-07-28 228.208 246,608 +4,070 0.07% 56,278,014
2008-07-29 2008-07-25 229.154 242,538 -1,480 0.07% 55,578,599
2008-07-28 2008-07-24 230.235 244,018 +740 0.07% 56,181,510
2008-07-25 2008-07-23 228.479 243,278 -2,775 0.07% 55,583,821
2008-07-23 2008-07-21 219.426 246,053 -7,031 0.07% 53,990,412
2008-07-22 2008-07-18 210.914 253,084 +1,850 0.07% 53,378,891
2008-07-21 2008-07-17 214.156 251,234 -370 0.07% 53,803,389
2008-07-18 2008-07-16 211.454 251,604 -370 0.07% 53,202,720
2008-07-15 2008-07-11 214.562 251,974 +1,850 0.07% 54,064,001
2008-07-14 2008-07-10 212.670 250,124 -3,330 0.07% 53,193,926
2008-07-11 2008-07-09 211.319 253,454 +8,396 0.07% 53,559,665
2008-07-10 2008-07-08 209.968 245,058 -1,110 0.07% 51,454,321
2008-07-09 2008-07-07 214.697 246,168 +185 0.07% 52,851,516
2008-07-08 2008-07-04 209.157 245,983 -370 0.07% 51,449,126
2008-07-07 2008-07-03 204.023 246,353 -1,480 0.07% 50,261,652
2008-07-04 2008-07-02 203.212 247,833 +7,031 0.07% 50,362,690
2008-07-03 2008-06-30 215.508 240,802 +555 0.07% 51,894,667
2008-07-02 2008-06-27 217.534 240,247 +370 0.07% 52,261,973
2008-06-30 2008-06-26 221.453 239,877 +2,035 0.07% 53,121,400
2008-06-26 2008-06-24 224.290 237,842 +2,036 0.07% 53,345,598
2008-06-25 2008-06-23 228.344 235,806 -740 0.07% 53,844,768
2008-06-24 2008-06-20 228.614 236,546 +925 0.07% 54,077,664
2008-06-23 2008-06-19 229.154 235,621 +555 0.07% 53,993,539
2008-06-20 2008-06-18 233.073 235,066 -1,850 0.07% 54,787,423
2008-06-18 2008-06-16 233.073 236,916 +370 0.07% 55,218,607
2008-06-17 2008-06-13 229.695 236,546 +6,291 0.07% 54,333,350
2008-06-16 2008-06-12 238.612 230,255 +7,626 0.07% 54,941,653
2008-06-13 2008-06-11 241.044 222,629 +3,886 0.07% 53,663,444
2008-06-12 2008-06-10 241.314 218,743 +1,110 0.06% 52,785,856
2008-06-11 2008-06-06 248.611 217,633 -3,885 0.06% 54,105,887
2008-06-06 2008-06-04 244.557 221,518 -556 0.07% 54,173,831
2008-06-04 2008-06-02 245.368 222,074 -370 0.07% 54,489,837
2008-06-03 2008-05-30 240.639 222,444 +1,111 0.07% 53,528,684
2008-06-02 2008-05-29 243.341 221,333 +4,810 0.07% 53,859,440
2008-05-30 2008-05-28 241.314 216,523 +555 0.06% 52,250,138
2008-05-29 2008-05-27 242.531 215,968 +741 0.06% 52,378,832
2008-05-28 2008-05-26 241.855 215,227 +2,960 0.06% 52,053,716
2008-05-27 2008-05-23 243.206 212,267 +1,110 0.06% 51,624,629
2008-05-26 2008-05-22 246.044 211,157 +6,846 0.06% 51,953,808
2008-05-23 2008-05-21 249.556 204,311 +185 0.06% 50,987,134
2008-05-22 2008-05-20 247.935 204,126 +6,106 0.06% 50,610,001
2008-05-21 2008-05-19 253.340 198,020 +2,591 0.06% 50,166,324
2008-05-20 2008-05-16 257.528 195,429 -556 0.06% 50,328,485
2008-05-15 2008-05-13 256.177 195,985 -740 0.06% 50,206,867
2008-05-14 2008-05-09 253.745 196,725 +740 0.06% 49,917,991
2008-05-13 2008-05-08 256.447 195,985 +1,111 0.06% 50,259,828
2008-05-09 2008-05-07 259.690 194,874 -2,776 0.06% 50,606,842
2008-05-08 2008-05-06 261.041 197,650 -2,405 0.06% 51,594,795
2008-05-07 2008-05-05 258.069 200,055 +925 0.06% 51,627,932
2008-05-06 2008-05-02 254.421 199,130 -3,516 0.06% 50,662,774
2008-05-05 2008-04-30 246.314 202,646 -5,550 0.06% 49,914,492
2008-05-02 2008-04-29 254.936 208,196 +370 0.06% 53,076,571
2008-04-30 2008-04-28 252.440 207,826 +577 0.06% 52,463,658
2008-04-29 2008-04-25 250.500 207,249 +361 0.06% 51,915,775
2008-04-28 2008-04-24 247.866 206,888 -4,729 0.06% 51,280,419
2008-04-25 2008-04-23 245.093 211,617 +361 0.06% 51,865,857
2008-04-24 2008-04-22 243.568 211,256 -541 0.06% 51,455,234
2008-04-22 2008-04-18 241.211 211,797 +1,443 0.06% 51,087,870
2008-04-21 2008-04-17 241.350 210,354 +2,164 0.06% 50,768,963
2008-04-18 2008-04-16 240.102 208,190 +3,787 0.06% 49,986,934
2008-04-17 2008-04-15 243.984 204,403 +1,803 0.06% 49,871,069
2008-04-16 2008-04-14 248.143 202,600 +1,082 0.06% 50,273,743
2008-04-15 2008-04-11 253.411 201,518 +361 0.06% 51,066,816
2008-04-14 2008-04-10 250.915 201,157 +180 0.06% 50,473,390
2008-04-11 2008-04-09 252.718 200,977 -721 0.06% 50,790,417
2008-04-10 2008-04-08 251.747 201,698 -721 0.06% 50,776,900
2008-04-09 2008-04-07 251.331 202,419 -722 0.06% 50,874,227
2008-04-08 2008-04-03 249.806 203,141 +1,623 0.06% 50,745,919
2008-04-07 2008-04-02 248.143 201,518 -4,508 0.06% 50,005,252
2008-04-03 2008-04-01 244.677 206,026 -1,082 0.06% 50,409,860
2008-04-02 2008-03-31 243.430 207,108 -1,804 0.06% 50,416,203
2008-03-31 2008-03-27 238.716 208,912 +361 0.06% 49,870,679
2008-03-28 2008-03-26 243.707 208,551 +902 0.06% 50,825,293
2008-03-27 2008-03-25 240.796 207,649 -361 0.06% 50,000,968
2008-03-26 2008-03-20 235.528 208,010 +180 0.06% 48,992,132
2008-03-25 2008-03-19 236.498 207,830 -1,623 0.06% 49,151,413
2008-03-20 2008-03-18 233.587 209,453 +1,623 0.06% 48,925,496
2008-03-19 2008-03-17 227.072 207,830 +5,771 0.06% 47,192,272
2008-03-18 2008-03-14 240.241 202,059 +181 0.06% 48,542,877
2008-03-17 2008-03-13 243.845 201,878 +180 0.06% 49,227,024
2008-03-14 2008-03-12 250.361 201,698 +180 0.06% 50,497,291
2008-03-13 2008-03-11 252.718 201,518 +181 0.06% 50,927,137
2008-03-12 2008-03-10 242.182 201,337 -361 0.06% 48,760,174
2008-03-11 2008-03-07 236.082 201,698 +9,738 0.06% 47,617,324
2008-03-10 2008-03-06 250.361 191,960 -1,262 0.06% 48,059,277
2008-03-06 2008-03-04 243.152 193,222 +1,623 0.06% 46,982,369
2008-03-05 2008-03-03 244.816 191,599 +3,066 0.06% 46,906,463
2008-03-04 2008-02-29 250.222 188,533 +4,328 0.06% 47,175,155
2008-02-29 2008-02-27 257.154 184,205 +902 0.06% 47,368,985
2008-02-28 2008-02-26 253.965 183,303 +360 0.06% 46,552,584
2008-02-27 2008-02-25 252.302 182,943 -3,426 0.06% 46,156,825
2008-02-26 2008-02-22 253.688 186,369 +721 0.06% 47,279,569
2008-02-22 2008-02-20 263.530 185,648 +2,705 0.06% 48,923,908
2008-02-20 2008-02-18 264.917 182,943 -180 0.06% 48,464,667
2008-02-19 2008-02-15 268.244 183,123 +361 0.06% 49,121,612
2008-02-18 2008-02-14 266.719 182,762 +1,803 0.06% 48,746,082
2008-02-15 2008-02-13 264.085 180,959 +902 0.05% 47,788,557
2008-02-14 2008-02-12 271.016 180,057 +360 0.05% 48,798,393
2008-02-13 2008-02-11 272.541 179,697 -180 0.05% 48,974,847
2008-02-12 2008-02-06 272.819 179,877 +4,689 0.05% 49,073,776
2008-02-11 2008-02-04 287.790 175,188 +2,164 0.05% 50,417,401
2008-02-05 2008-02-01 286.127 173,024 -361 0.05% 49,506,792
2008-02-04 2008-01-31 293.890 173,385 -180 0.05% 50,956,094
2008-01-31 2008-01-29 288.068 173,565 -2,164 0.05% 49,998,439
2008-01-30 2008-01-28 280.304 175,729 -6,673 0.05% 49,257,610
2008-01-28 2008-01-24 264.640 182,402 +2,705 0.06% 48,270,775
2008-01-25 2008-01-23 277.532 179,697 +361 0.05% 49,871,640
2008-01-24 2008-01-22 256.460 179,336 +5,450 0.05% 45,992,599
2008-01-23 2008-01-21 270.739 173,886 +5,230 0.05% 47,077,740
2008-01-22 2008-01-18 282.245 168,656 +721 0.05% 47,602,342
2008-01-21 2008-01-17 285.018 167,935 +1,804 0.05% 47,864,450
2008-01-17 2008-01-15 307.475 166,131 -6,312 0.05% 51,081,185
2008-01-16 2008-01-14 295.553 172,443 -1,082 0.05% 50,966,113
2008-01-14 2008-01-10 293.335 173,525 +1,623 0.05% 50,901,017
2008-01-11 2008-01-09 304.980 171,902 -541 0.05% 52,426,680
2008-01-10 2008-01-08 300.544 172,443 +721 0.05% 51,826,705
2008-01-09 2008-01-07 309.971 171,722 -180 0.05% 53,228,777
2008-01-08 2008-01-04 299.158 171,902 -1,623 0.05% 51,425,807
2008-01-07 2008-01-03 289.177 173,525 +721 0.05% 50,179,358
2008-01-04 2008-01-02 300.267 172,804 -1,262 0.05% 51,887,290
2008-01-03 2007-12-31 298.049 174,066 -181 0.05% 51,880,142
2007-12-28 2007-12-24 290.286 174,247 -2,524 0.05% 50,581,387
2007-12-27 2007-12-20 278.641 176,771 +180 0.05% 49,255,624
2007-12-21 2007-12-19 281.136 176,591 +3,967 0.05% 49,646,114
2007-12-19 2007-12-17 282.522 172,624 +3,246 0.05% 48,770,151
2007-12-18 2007-12-14 289.731 169,378 +722 0.05% 49,074,065
2007-12-17 2007-12-13 291.949 168,656 +2,164 0.05% 49,238,964
2007-12-14 2007-12-12 298.880 166,492 -180 0.05% 49,761,203
2007-12-13 2007-12-11 306.644 166,672 -1,804 0.05% 51,108,898
2007-12-12 2007-12-10 286.127 168,476 +541 0.05% 48,205,488
2007-12-10 2007-12-06 302.208 167,935 -3,246 0.05% 50,751,217
2007-12-07 2007-12-05 309.971 171,181 -180 0.05% 53,061,082
2007-12-06 2007-12-04 298.049 171,361 -5,450 0.05% 51,073,920
2007-12-05 2007-12-03 288.622 176,811 +902 0.05% 51,031,549
2007-12-04 2007-11-30 290.563 175,909 -5,230 0.05% 51,112,613
2007-12-03 2007-11-29 287.513 181,139 -2,705 0.05% 52,079,819
2007-11-30 2007-11-28 269.076 183,844 +4,869 0.06% 49,467,931
2007-11-29 2007-11-27 271.987 178,975 -5,050 0.05% 48,678,829
2007-11-28 2007-11-26 275.591 184,025 +1,623 0.06% 50,715,645
2007-11-27 2007-11-23 262.421 182,402 -2,705 0.06% 47,866,201
2007-11-26 2007-11-22 255.629 185,107 +1,263 0.06% 47,318,667
2007-11-23 2007-11-21 261.035 183,844 +180 0.06% 47,989,754
2007-11-22 2007-11-20 267.551 183,664 +3,967 0.06% 49,139,428
2007-11-20 2007-11-16 265.887 179,697 -1,262 0.05% 47,779,123
2007-11-19 2007-11-15 276.700 180,959 -5,360 0.05% 50,071,370
2007-11-16 2007-11-14 280.582 186,319 +2,345 0.06% 52,277,691
2007-11-15 2007-11-13 275.314 183,974 +1,623 0.06% 50,650,582
2007-11-14 2007-11-12 277.255 182,351 -1,082 0.06% 50,557,651
2007-11-13 2007-11-09 281.136 183,433 +3,246 0.06% 51,569,648
2007-11-12 2007-11-08 276.423 180,187 +5,590 0.05% 49,807,800
2007-11-09 2007-11-07 292.781 174,597 +1,984 0.05% 51,118,657
2007-11-08 2007-11-06 283.077 172,613 +541 0.05% 48,862,759
2007-11-07 2007-11-05 275.037 172,072 +4,909 0.05% 47,326,090
2007-11-06 2007-11-02 279.473 167,163 +1,082 0.05% 46,717,482
2007-11-05 2007-11-01 297.771 166,081 +180 0.05% 49,454,177
2007-11-02 2007-10-31 304.703 165,901 -541 0.05% 50,550,498
2007-11-01 2007-10-30 319.120 166,442 -2,854 0.05% 53,114,976
2007-10-31 2007-10-29 318.843 169,296 -3,008 0.05% 53,978,807
2007-10-30 2007-10-26 280.859 172,304 -902 0.05% 48,393,112
2007-10-29 2007-10-25 269.630 173,206 -721 0.05% 46,701,549
2007-10-25 2007-10-23 272.125 173,927 +902 0.05% 47,329,951
2007-10-24 2007-10-22 269.076 173,025 +541 0.05% 46,556,802
2007-10-23 2007-10-18 277.809 172,484 -1,263 0.05% 47,917,624
2007-10-22 2007-10-17 272.957 173,747 -1,984 0.05% 47,425,485
2007-10-18 2007-10-16 264.362 175,731 -649 0.05% 46,456,643
2007-10-17 2007-10-15 271.709 176,380 -721 0.05% 47,924,121
2007-10-16 2007-10-12 269.491 177,101 -721 0.05% 47,727,207
2007-10-15 2007-10-11 272.125 177,822 +2,164 0.05% 48,389,879
2007-10-12 2007-10-10 268.244 175,658 -12,624 0.05% 47,119,172
2007-10-11 2007-10-09 267.135 188,282 -6,182 0.06% 50,296,674
2007-10-10 2007-10-08 262.144 194,464 +541 0.06% 50,977,612
2007-10-09 2007-10-05 258.124 193,923 -1,443 0.06% 50,056,185
2007-10-08 2007-10-04 258.401 195,366 -2,705 0.06% 50,482,824
2007-10-05 2007-10-03 262.283 198,071 +1,623 0.06% 51,950,625
2007-10-04 2007-10-02 265.055 196,448 -541 0.06% 52,069,601
2007-10-02 2007-09-27 259.233 196,989 +4,869 0.06% 51,066,057
2007-09-27 2007-09-24 262.837 192,120 -216 0.06% 50,496,312
2007-09-25 2007-09-21 265.471 192,336 -686 0.06% 51,059,682
2007-09-24 2007-09-20 258.401 193,022 +451 0.06% 49,877,131
2007-09-21 2007-09-19 260.342 192,571 -5,410 0.06% 50,134,331
2007-09-20 2007-09-18 256.183 197,981 -4,256 0.06% 50,719,414
2007-09-19 2007-09-17 258.401 202,237 -1,659 0.06% 52,258,299
2007-09-18 2007-09-14 260.203 203,896 -7,989 0.06% 53,054,439
2007-09-17 2007-09-13 255.074 211,885 -21,410 0.06% 54,046,401
2007-09-14 2007-09-12 256.485 233,295 -1,984 0.07% 59,836,728
2007-09-13 2007-09-11 249.905 235,279 -545 0.07% 58,797,427
2007-09-12 2007-09-10 247.385 235,824 +5,678 0.07% 58,339,336
2007-09-11 2007-09-07 251.025 230,146 -2,857 0.07% 57,772,433
2007-09-10 2007-09-06 246.405 233,003 +6,161 0.07% 57,413,115
2007-09-07 2007-09-05 249.065 226,842 +2,321 0.07% 56,498,426
2007-09-06 2007-09-04 244.585 224,521 +6,964 0.07% 54,914,471
2007-09-05 2007-09-03 239.825 217,557 +6,111 0.07% 52,175,589
2007-09-04 2007-08-31 241.365 211,446 +893 0.06% 51,035,652
2007-09-03 2007-08-30 238.005 210,553 -6,607 0.06% 50,112,641
2007-08-30 2007-08-28 240.105 217,160 +6,321 0.07% 52,141,184
2007-08-29 2007-08-27 241.925 210,839 +4,464 0.06% 51,007,216
2007-08-28 2007-08-24 239.265 206,375 -1,607 0.06% 49,378,294
2007-08-27 2007-08-23 239.685 207,982 +536 0.06% 49,850,147
2007-08-23 2007-08-21 232.545 207,446 +1,964 0.06% 48,240,481
2007-08-22 2007-08-20 234.645 205,482 +1,072 0.06% 48,215,284
2007-08-21 2007-08-17 224.985 204,410 +2,142 0.06% 45,989,104
2007-08-20 2007-08-16 230.165 202,268 +2,715 0.06% 46,554,957
2007-08-17 2007-08-15 237.305 199,553 -5,179 0.06% 47,354,897
2007-08-15 2007-08-13 240.805 204,732 +893 0.06% 49,300,476
2007-08-14 2007-08-10 239.405 203,839 -2,750 0.06% 48,800,056
2007-08-13 2007-08-09 244.165 206,589 +2,571 0.06% 50,441,804
2007-08-10 2007-08-08 247.805 204,018 -357 0.06% 50,556,696
2007-08-09 2007-08-07 241.645 204,375 +1,072 0.06% 49,386,187
2007-08-08 2007-08-06 240.805 203,303 +535 0.06% 48,956,365
2007-08-06 2007-08-02 243.605 202,768 -1,964 0.06% 49,395,297
2007-08-03 2007-08-01 244.305 204,732 +536 0.06% 50,017,052
2007-08-02 2007-07-31 250.045 204,196 -2,857 0.06% 51,058,214
2007-08-01 2007-07-30 249.345 207,053 +2,857 0.06% 51,627,653
2007-07-31 2007-07-27 247.945 204,196 +4,464 0.06% 50,629,394
2007-07-30 2007-07-26 255.785 199,732 -5,536 0.06% 51,088,498
2007-07-27 2007-07-25 256.625 205,268 +179 0.06% 52,676,953
2007-07-26 2007-07-24 257.605 205,089 -3,929 0.06% 52,832,009
2007-07-25 2007-07-23 253.405 209,018 +3,215 0.06% 52,966,246
2007-07-24 2007-07-20 257.465 205,803 -357 0.06% 52,987,126
2007-07-23 2007-07-19 254.245 206,160 +714 0.06% 52,415,192
2007-07-20 2007-07-18 254.105 205,446 -714 0.06% 52,204,898
2007-07-19 2007-07-17 257.045 206,160 -3,275 0.06% 52,992,452
2007-07-18 2007-07-16 252.705 209,435 +1,357 0.06% 52,925,309
2007-07-17 2007-07-13 251.865 208,078 -10,268 0.06% 52,407,599
2007-07-16 2007-07-12 248.785 218,346 -6,178 0.07% 54,321,231
2007-07-13 2007-07-11 246.125 224,524 +1,250 0.07% 55,260,979
2007-07-12 2007-07-10 248.925 223,274 +6,250 0.07% 55,578,503
2007-07-11 2007-07-09 252.005 217,024 +4,535 0.07% 54,691,168
2007-07-10 2007-07-06 246.265 212,489 +11,161 0.06% 52,328,613
2007-07-09 2007-07-05 241.785 201,328 +714 0.06% 48,678,081
2007-07-06 2007-07-04 242.625 200,614 -357 0.06% 48,673,966
2007-07-05 2007-07-03 245.565 200,971 -357 0.06% 49,351,450
2007-07-03 2007-06-28 244.165 201,328 -1,786 0.06% 49,157,252
2007-06-29 2007-06-27 241.085 203,114 +1,071 0.06% 48,967,726
2007-06-28 2007-06-26 242.345 202,043 -178 0.06% 48,964,104
2007-06-27 2007-06-25 239.545 202,221 +178 0.06% 48,441,011
2007-06-26 2007-06-22 241.645 202,043 0.06% 48,822,671

Powered by Renavon Data — Hong Kong financial data services, built on Webb-site.com datasets (CC-BY 4.0)

Sign up for our free newsletter

Recommend Renavon Hong Kong to a friend

Copyright & disclaimer, Privacy policy

Back to top