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: HANG SENG BANK LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 65.300 14,636,941 +0 1.88% 955,792,247
2025-10-13 2025-10-09 65.050 14,636,941 +0 1.88% 952,133,012
2025-10-10 2025-10-08 63.900 14,636,941 +0 1.88% 935,300,530
2025-10-09 2025-10-06 63.850 14,636,941 +0 1.88% 934,568,683
2025-10-08 2025-10-03 64.650 14,636,941 +0 1.88% 946,278,236
2025-10-06 2025-10-02 65.000 14,636,941 +0 1.88% 951,401,165
2025-10-03 2025-09-30 65.950 14,636,941 +0 1.88% 965,306,259
2025-10-02 2025-09-29 66.650 14,636,941 +0 1.88% 975,552,118
2025-09-30 2025-09-26 66.000 14,636,941 +0 1.88% 966,038,106
2025-09-29 2025-09-25 66.750 14,636,941 +0 1.88% 977,015,812
2025-09-26 2025-09-24 66.750 14,636,941 +0 1.88% 977,015,812
2025-09-25 2025-09-23 66.800 14,636,941 +0 1.88% 977,747,659
2025-09-24 2025-09-22 67.450 14,636,941 +0 1.88% 987,261,670
2025-09-23 2025-09-19 67.950 14,636,941 +0 1.88% 994,580,141
2025-09-22 2025-09-18 67.900 14,636,941 +0 1.88% 993,848,294
2025-09-19 2025-09-17 68.350 14,636,941 +0 1.88% 1,000,434,917
2025-09-18 2025-09-16 68.850 14,636,941 +0 1.88% 1,007,753,388
2025-09-17 2025-09-15 68.150 14,636,941 -1,000 1.88% 997,507,529
2025-09-10 2025-09-08 69.366 14,637,941 +277,800 1.88% 1,015,381,907
2025-08-21 2025-08-19 69.519 14,360,141 -12,262 1.88% 998,307,600
2025-08-15 2025-08-13 70.182 14,372,403 -40,222 1.88% 1,008,682,832
2025-08-11 2025-08-07 69.315 14,412,625 +981 1.89% 999,017,965
2025-08-01 2025-07-30 74.208 14,411,644 +4,905 1.89% 1,069,464,082
2025-07-31 2025-07-29 74.871 14,406,739 -2,407 1.89% 1,078,645,626
2025-07-22 2025-07-18 71.201 14,409,146 +491 1.89% 1,025,949,421
2025-07-18 2025-07-16 70.539 14,408,655 +1,226 1.89% 1,016,367,655
2025-07-10 2025-07-08 69.978 14,407,429 +100,769 1.89% 1,008,203,796
2025-07-08 2025-07-04 72.170 14,306,660 +1,962 1.87% 1,032,506,543
2025-07-02 2025-06-27 68.347 14,304,698 -981 1.87% 977,684,599
2025-06-09 2025-06-05 68.500 14,305,679 +1,962 1.87% 979,939,012
2025-05-15 2025-05-13 71.150 14,303,717 -4,905 1.87% 1,017,713,722
2025-05-08 2025-05-06 70.029 14,308,622 +6,445 1.85% 1,002,018,746
2025-05-07 2025-05-02 69.723 14,302,177 -19,620 1.85% 997,193,752
2025-04-25 2025-04-23 65.952 14,321,797 +1,962 1.85% 944,545,956
2025-04-24 2025-04-22 65.748 14,319,835 -491 1.85% 941,497,187
2025-04-09 2025-04-07 69.067 14,320,326 +466,243 1.85% 989,058,601
2025-03-26 2025-03-24 73.229 13,854,083 +1,424 1.82% 1,014,516,263
2025-03-25 2025-03-21 72.175 13,852,659 -3,796 1.82% 999,816,129
2025-03-21 2025-03-19 73.281 13,856,455 +949 1.82% 1,015,419,954
2025-03-18 2025-03-14 72.596 13,855,506 +1,423 1.82% 1,005,861,154
2025-03-14 2025-03-12 77.127 13,854,083 +1,898 1.82% 1,068,526,481
2025-03-12 2025-03-10 75.705 13,852,185 +9,491 1.82% 1,048,676,362
2025-03-10 2025-03-06 72.544 13,842,694 +1,898 1.82% 1,004,201,780
2025-01-23 2025-01-21 72.860 13,840,796 +950 1.81% 1,008,439,098
2025-01-10 2025-01-08 71.437 13,839,846 +3,796 1.81% 988,683,702
2025-01-08 2025-01-06 72.438 13,836,050 -1,898 1.81% 1,002,261,963
2024-12-12 2024-12-10 73.281 13,837,948 +2,135 1.80% 1,014,063,736
2024-12-11 2024-12-09 72.807 13,835,813 +9,491 1.80% 1,007,347,132
2024-11-13 2024-11-11 69.119 13,826,322 -4,745 1.80% 955,667,748
2024-11-04 2024-10-31 68.856 13,831,067 -2,848 1.78% 952,352,444
2024-10-31 2024-10-29 68.593 13,833,915 -949 1.78% 948,904,519
2024-10-28 2024-10-24 68.224 13,834,864 +31,794 1.78% 943,867,626
2024-10-17 2024-10-15 67.012 13,803,070 +475 1.78% 924,973,370
2024-10-04 2024-10-02 71.754 13,802,595 -12,338 1.77% 990,385,516
2024-10-02 2024-09-27 68.540 13,814,933 +949 1.77% 946,874,688
2024-09-20 2024-09-17 65.590 13,813,984 +2,752 1.77% 906,055,347
2024-09-11 2024-09-09 67.956 13,811,232 +277,557 1.77% 938,561,201
2024-08-26 2024-08-22 69.623 13,533,675 -2,790 1.76% 942,255,354
2024-08-14 2024-08-12 72.526 13,536,465 +2,864 1.76% 981,748,659
2024-08-13 2024-08-09 74.623 13,533,601 +930 1.76% 1,009,917,591
2024-08-08 2024-08-06 73.333 13,532,671 -1,860 1.76% 992,386,840
2024-08-07 2024-08-05 71.128 13,534,531 +465 1.76% 962,689,329
2024-07-19 2024-07-17 75.698 13,534,066 -23,251 1.75% 1,024,504,917
2024-06-18 2024-06-14 75.376 13,557,317 -930 1.74% 1,021,891,689
2024-06-17 2024-06-13 75.376 13,558,247 -930 1.74% 1,021,961,788
2024-06-14 2024-06-12 70.860 13,559,177 -1,860 1.74% 960,797,452
2024-06-04 2024-05-31 73.064 13,561,037 +233 1.74% 990,821,587
2024-05-20 2024-05-16 74.569 13,560,804 +186 1.74% 1,011,218,491
2024-05-17 2024-05-14 74.515 13,560,618 -107,115 1.74% 1,010,475,562
2024-05-16 2024-05-13 74.838 13,667,733 -465 1.76% 1,022,866,191
2024-05-10 2024-05-08 71.666 13,668,198 +5,580 1.75% 979,545,273
2024-04-17 2024-04-15 65.322 13,662,618 +13,950 1.74% 892,469,342
2024-04-15 2024-04-11 65.967 13,648,668 -465 1.73% 900,363,612
2024-04-10 2024-04-08 71.395 13,649,133 +420,945 1.73% 974,476,597
2024-03-22 2024-03-20 70.452 13,228,188 +902 1.73% 931,948,428
2024-03-20 2024-03-18 70.674 13,227,286 +3,147 1.73% 934,819,952
2024-03-14 2024-03-12 71.561 13,224,139 +8,112 1.73% 946,335,030
2024-03-12 2024-03-08 70.618 13,216,027 -1,352 1.73% 933,291,094
2024-02-21 2024-02-19 70.119 13,217,379 +538 1.71% 926,787,608
2024-02-07 2024-02-05 67.512 13,216,841 +11,767 1.71% 892,290,038
2024-02-06 2024-02-02 67.789 13,205,074 -1,673 1.71% 895,158,307
2024-01-24 2024-01-22 67.733 13,206,747 +1,352 1.71% 894,539,089
2024-01-23 2024-01-19 69.065 13,205,395 -9,013 1.71% 912,028,792
2024-01-17 2024-01-15 70.452 13,214,408 +30,599 1.71% 930,977,604
2023-12-01 2023-11-29 56.583 13,183,809 +1,802 1.71% 745,982,905
2023-11-17 2023-11-15 57.027 13,182,007 +9,586 1.71% 751,730,988
2023-10-26 2023-10-24 55.696 13,172,421 -451 1.71% 733,646,950
2023-10-24 2023-10-19 56.306 13,172,872 -45,066 1.71% 741,710,308
2023-10-20 2023-10-18 58.469 13,217,938 +1,803 1.71% 772,844,503
2023-10-16 2023-10-12 61.465 13,216,135 +2,704 1.71% 812,329,130
2023-10-06 2023-10-04 57.693 13,213,431 -973 1.71% 762,318,995
2023-09-28 2023-09-26 59.080 13,214,404 +901 1.71% 780,701,455
2023-09-27 2023-09-25 61.188 13,213,503 +451 1.71% 808,502,340
2023-09-20 2023-09-18 61.243 13,213,052 +973 1.71% 809,207,722
2023-09-19 2023-09-15 63.351 13,212,079 +99,293 1.71% 836,999,246
2023-09-13 2023-09-11 65.646 13,112,786 +270,135 1.70% 860,808,390
2023-09-04 2023-08-30 83.941 12,842,651 +1,611,783 1.70% 1,078,025,668
2023-08-29 2023-08-25 84.654 11,230,868 +19,299 1.70% 950,732,477
2023-08-23 2023-08-21 79.213 11,211,569 +2,316 1.70% 888,100,819
2023-08-22 2023-08-18 81.868 11,209,253 +5,021 1.69% 917,684,011
2023-08-08 2023-08-04 82.257 11,204,232 -1,544 1.69% 921,627,093
2023-08-04 2023-08-02 82.322 11,205,776 +772 1.69% 922,479,889
2023-07-20 2023-07-18 79.990 11,205,004 +4,689 1.69% 896,289,674
2023-07-19 2023-07-14 80.897 11,200,315 +3,088 1.69% 906,070,717
2023-07-12 2023-07-10 76.946 11,197,227 +18,528 1.69% 861,581,455
2023-06-21 2023-06-19 68.850 11,178,699 +771 1.69% 769,651,192
2023-05-12 2023-05-10 77.723 11,177,928 -771 1.69% 868,784,318
2023-05-11 2023-05-09 77.982 11,178,699 +386 1.69% 871,740,390
2023-05-03 2023-04-28 80.444 11,178,313 +3,859 1.69% 899,222,740
2023-04-25 2023-04-21 75.780 11,174,454 -1,544 1.67% 846,801,450
2023-04-18 2023-04-14 75.392 11,175,998 -772 1.67% 842,575,283
2023-04-12 2023-04-06 79.862 11,176,770 +344,618 1.67% 892,596,480
2023-04-06 2023-04-03 79.995 10,832,152 +3,740 1.67% 866,522,505
2023-03-20 2023-03-16 79.929 10,828,412 +28,308 1.67% 865,499,660
2023-03-09 2023-03-07 89.285 10,800,104 +2,427 1.67% 964,284,856
2023-02-14 2023-02-10 89.418 10,797,677 +28 1.67% 965,511,378
2023-02-10 2023-02-08 88.683 10,797,649 -748 1.67% 957,571,208
2023-02-01 2023-01-30 95.433 10,798,397 +74 1.67% 1,030,524,801
2023-01-31 2023-01-27 96.235 10,798,323 +4,489 1.67% 1,039,177,552
2023-01-19 2023-01-17 94.163 10,793,834 +3,562 1.67% 1,016,383,669
2022-12-20 2022-12-16 87.948 10,790,272 +3,741 1.65% 948,984,748
2022-12-02 2022-11-30 81.599 10,786,531 +7,481 1.65% 880,173,747
2022-11-30 2022-11-28 79.327 10,779,050 -625,468 1.65% 855,070,958
2022-11-22 2022-11-18 81.198 11,404,518 -14,072 1.74% 926,028,096
2022-11-18 2022-11-16 81.399 11,418,590 +10,474 1.75% 929,460,030
2022-11-07 2022-11-03 71.040 11,408,116 -7,482 1.72% 810,434,916
2022-10-28 2022-10-26 70.973 11,415,598 -748 1.72% 810,203,536
2022-10-24 2022-10-20 77.924 11,416,346 +22,445 1.72% 889,603,789
2022-10-20 2022-10-18 76.119 11,393,901 +1,496 1.72% 867,295,547
2022-10-14 2022-10-12 77.255 11,392,405 +93,147 1.72% 880,124,682
2022-09-29 2022-09-27 80.129 11,299,258 -45,638 1.67% 905,399,101
2022-09-28 2022-09-26 78.859 11,344,896 +383 1.68% 894,650,640
2022-09-15 2022-09-13 75.651 11,344,513 -374 1.68% 858,229,097
2022-09-07 2022-09-05 74.810 11,344,887 +237,211 1.68% 848,708,714
2022-08-31 2022-08-29 75.697 11,107,676 +6,844 1.68% 840,819,320
2022-07-28 2022-07-26 61.704 11,100,832 +3,296 1.67% 684,970,540
2022-07-22 2022-07-20 61.977 11,097,536 +1,831 1.67% 687,797,105
2022-07-14 2022-07-12 63.206 11,095,705 -3,662 1.67% 701,316,119
2022-07-12 2022-07-08 63.206 11,099,367 +3,662 1.67% 701,547,580
2022-07-11 2022-07-07 62.797 11,095,705 +21,243 1.67% 696,771,954
2022-06-16 2022-06-14 65.254 11,074,462 -732 1.67% 722,650,757
2022-06-15 2022-06-13 65.595 11,075,194 +1,465 1.67% 726,478,327
2022-06-14 2022-06-10 66.346 11,073,729 -366 1.67% 734,696,699
2022-06-13 2022-06-09 66.824 11,074,095 +14,650 1.67% 740,012,182
2022-06-08 2022-06-06 66.960 11,059,445 -14,650 1.67% 740,542,986
2022-06-07 2022-06-02 66.141 11,074,095 +1,986 1.67% 732,453,324
2022-05-13 2022-05-11 59.520 11,072,109 -1,832 1.67% 659,014,196
2022-05-11 2022-05-06 61.090 11,073,941 +733 1.67% 676,508,368
2022-04-19 2022-04-13 61.295 11,073,208 +4,029 1.67% 678,731,065
2022-04-06 2022-04-01 68.447 11,069,179 +361,812 1.67% 757,648,539
2022-03-30 2022-03-28 66.612 10,707,367 -1,418 1.67% 713,239,404
2022-03-24 2022-03-22 67.388 10,708,785 +14,172 1.67% 721,646,013
2022-03-16 2022-03-14 61.249 10,694,613 -1,063 1.67% 655,036,415
2022-03-09 2022-03-07 59.556 10,695,676 -354,290 1.67% 636,988,117
2022-01-27 2022-01-25 64.918 11,049,966 +354 1.72% 717,347,211
2022-01-17 2022-01-13 64.918 11,049,612 +709 1.72% 717,324,230
2022-01-11 2022-01-07 63.225 11,048,903 -7,086 1.72% 698,566,598
2022-01-10 2022-01-06 63.013 11,055,989 -709 1.72% 696,674,159
2021-12-28 2021-12-22 60.261 11,056,698 -1,417 1.72% 666,291,025
2021-12-15 2021-12-13 61.602 11,058,115 -709 1.72% 681,202,120
2021-10-29 2021-10-27 69.011 11,058,824 +38,051 1.72% 763,182,576
2021-10-26 2021-10-22 70.846 11,020,773 +5,669 1.72% 780,775,928
2021-10-18 2021-10-12 69.646 11,015,104 +354 1.72% 767,160,794
2021-10-12 2021-10-08 69.152 11,014,750 +4,960 1.72% 761,695,457
2021-10-05 2021-09-30 65.342 11,009,790 +3,543 1.72% 719,400,387
2021-09-30 2021-09-28 63.789 11,006,247 -7,317 1.72% 702,082,795
2021-09-24 2021-09-21 64.072 11,013,564 +2,126 1.72% 705,658,169
2021-09-21 2021-09-17 69.293 11,011,438 -2,834 1.72% 763,020,438
2021-09-17 2021-09-15 70.564 11,014,272 +354 1.72% 777,206,533
2021-09-10 2021-09-08 72.539 11,013,918 -354 1.72% 798,942,637
2021-09-08 2021-09-06 75.389 11,014,272 +210,196 1.72% 830,358,992
2021-08-26 2021-08-24 76.468 10,804,076 -5,066 1.72% 826,170,547
2021-08-18 2021-08-16 79.130 10,809,142 +348 1.72% 855,328,062
2021-08-17 2021-08-13 76.900 10,808,794 -1,390 1.72% 831,196,601
2021-08-12 2021-08-10 70.066 10,810,184 +99,740 1.72% 757,427,129
2021-08-05 2021-08-03 70.210 10,710,444 -347 1.70% 751,979,681
2021-07-19 2021-07-15 76.900 10,710,791 +13,901 1.70% 823,660,167
2021-07-14 2021-07-12 74.886 10,696,890 +2,780 1.70% 801,045,293
2021-07-13 2021-07-09 74.095 10,694,110 -83,059 1.70% 792,374,854
2021-07-08 2021-07-06 75.821 10,777,169 +3,475 1.71% 817,135,573
2021-07-07 2021-07-05 76.612 10,773,694 +10,426 1.71% 825,397,326
2021-06-23 2021-06-21 80.425 10,763,268 +1,043 1.71% 865,634,927
2021-06-21 2021-06-17 82.295 10,762,225 -695 1.71% 885,680,137
2021-06-15 2021-06-10 83.302 10,762,920 +2,432 1.71% 896,576,776
2021-05-31 2021-05-27 89.777 10,760,488 -695 1.71% 966,040,572
2021-04-26 2021-04-22 90.280 10,761,183 -1,562 1.71% 971,521,813
2021-04-09 2021-04-07 83.230 10,762,745 +695 1.71% 895,787,964
2021-04-07 2021-03-31 85.358 10,762,050 +186,679 1.71% 918,632,416
2021-03-15 2021-03-11 80.820 10,575,371 +20,490 1.71% 854,698,410
2021-03-03 2021-03-01 83.748 10,554,881 -683 1.71% 883,949,748
2021-02-10 2021-02-08 70.644 10,555,564 +1,366 1.71% 745,687,679
2021-02-08 2021-02-04 70.864 10,554,198 +1,955 1.71% 747,909,079
2021-02-01 2021-01-28 72.328 10,552,243 +61,470 1.71% 763,220,346
2021-01-28 2021-01-26 72.694 10,490,773 -7,833 1.70% 762,614,308
2021-01-22 2021-01-20 73.353 10,498,606 +3,651 1.70% 770,100,792
2021-01-21 2021-01-19 73.279 10,494,955 +3,544 1.70% 769,064,685
2020-12-30 2020-12-28 63.104 10,491,411 -1,025 1.70% 662,047,847
2020-12-29 2020-12-24 63.177 10,492,436 +6,147 1.70% 662,880,640
2020-12-17 2020-12-15 64.934 10,486,289 -3,415 1.70% 680,916,179
2020-12-16 2020-12-14 65.739 10,489,704 +2,049 1.70% 689,584,960
2020-12-08 2020-12-04 66.032 10,487,655 -6,830 1.70% 692,521,308
2020-12-04 2020-12-02 65.007 10,494,485 -1,707 1.70% 682,216,639
2020-11-27 2020-11-25 68.814 10,496,192 -1,025 1.70% 722,283,728
2020-11-25 2020-11-23 65.886 10,497,217 +683 1.70% 691,615,783
2020-11-09 2020-11-05 55.271 10,496,534 +683 1.70% 580,151,046
2020-10-27 2020-10-22 54.173 10,495,851 +8,087 1.70% 568,587,866
2020-10-15 2020-10-12 55.930 10,487,764 +342 1.70% 586,576,251
2020-10-09 2020-10-07 55.930 10,487,422 +341 1.70% 586,557,123
2020-10-07 2020-10-05 54.612 10,487,081 +10,382 1.70% 572,719,092
2020-09-23 2020-09-21 56.003 10,476,699 +341 1.69% 586,724,350
2020-09-22 2020-09-18 57.321 10,476,358 +62,700 1.69% 600,510,083
2020-09-09 2020-09-07 62.096 10,413,658 +174,809 1.68% 646,650,727
2020-08-21 2020-08-19 62.320 10,238,849 -335 1.68% 638,082,752
2020-08-20 2020-08-18 61.650 10,239,184 +2,307 1.68% 631,242,299
2020-08-12 2020-08-10 57.927 10,236,877 -2,686 1.68% 592,990,166
2020-08-10 2020-08-06 58.150 10,239,563 -36,935 1.68% 595,432,952
2020-08-06 2020-08-04 57.629 10,276,498 +66,080 1.69% 592,224,693
2020-08-05 2020-08-03 56.140 10,210,418 +8,058 1.68% 573,212,004
2020-07-27 2020-07-23 57.778 10,202,360 +11,282 1.68% 589,471,448
2020-07-24 2020-07-22 58.597 10,191,078 +26,861 1.68% 597,166,267
2020-07-22 2020-07-20 59.714 10,164,217 +69,714 1.67% 606,944,116
2020-07-20 2020-07-16 60.905 10,094,503 +10,409 1.66% 614,806,788
2020-07-17 2020-07-15 61.799 10,084,094 -1,343 1.66% 623,182,697
2020-07-16 2020-07-14 63.064 10,085,437 -1,008 1.66% 636,031,376
2020-07-14 2020-07-10 62.394 10,086,445 +2,015 1.66% 629,335,967
2020-07-07 2020-07-03 61.352 10,084,430 +3,590 1.66% 618,698,377
2020-06-19 2020-06-17 65.372 10,080,840 -336 1.66% 659,009,457
2020-06-18 2020-06-16 65.670 10,081,176 +13,139 1.66% 662,033,843
2020-06-16 2020-06-12 66.415 10,068,037 -2,686 1.66% 668,667,271
2020-06-10 2020-06-08 69.765 10,070,723 +672 1.66% 702,587,875
2020-06-05 2020-06-03 65.149 10,070,051 -672 1.66% 656,054,822
2020-06-01 2020-05-28 60.533 10,070,723 -335 1.66% 609,609,330
2020-05-18 2020-05-14 71.329 10,071,058 -1,008 1.66% 718,358,137
2020-05-08 2020-05-06 74.009 10,072,066 +96,769 1.66% 745,427,407
2020-04-22 2020-04-20 77.732 9,975,297 +11,416 1.64% 775,401,689
2020-04-21 2020-04-17 78.104 9,963,881 +11,080 1.64% 778,223,658
2020-04-17 2020-04-15 75.350 9,952,801 +6,440 1.64% 749,939,523
2020-04-09 2020-04-07 75.945 9,946,361 +99,374 1.64% 755,378,811
2020-04-07 2020-04-03 73.990 9,846,987 +314,570 1.62% 728,583,224
2020-03-26 2020-03-24 74.067 9,532,417 -260 1.62% 706,041,209
2020-03-25 2020-03-23 69.222 9,532,677 -26,654 1.62% 659,869,595
2020-03-11 2020-03-09 99.987 9,559,331 -33,479 1.62% 955,810,028
2020-03-04 2020-03-02 107.909 9,592,810 +9,101 1.63% 1,035,152,283
2020-03-02 2020-02-27 108.601 9,583,709 +4,626 1.63% 1,040,804,223
2020-02-20 2020-02-18 114.293 9,579,083 +1,950 1.63% 1,094,821,900
2020-02-07 2020-02-05 106.217 9,577,133 -2,507 1.63% 1,017,255,221
2020-02-06 2020-02-04 105.371 9,579,640 -17,878 1.63% 1,009,416,702
2020-02-03 2020-01-30 107.525 9,597,518 -16,902 1.63% 1,031,969,442
2020-01-30 2020-01-24 112.293 9,614,420 -7,479 1.63% 1,079,634,307
2020-01-29 2020-01-22 112.832 9,621,899 -650 1.64% 1,085,654,503
2020-01-09 2020-01-07 110.370 9,622,549 +809 1.64% 1,062,044,619
2020-01-07 2020-01-03 111.601 9,621,740 +8,581 1.64% 1,073,795,946
2020-01-06 2020-01-02 112.139 9,613,159 -325 1.63% 1,078,013,948
2020-01-03 2019-12-31 111.370 9,613,484 +650 1.63% 1,070,656,358
2020-01-02 2019-12-27 110.447 9,612,834 +23,598 1.63% 1,061,711,724
2019-12-19 2019-12-17 111.140 9,589,236 +6,500 1.63% 1,065,743,236
2019-12-10 2019-12-06 109.447 9,582,736 -2,600 1.63% 1,048,805,979
2019-12-09 2019-12-05 108.755 9,585,336 +2,275 1.63% 1,042,455,394
2019-12-06 2019-12-04 106.755 9,583,061 +121,566 1.63% 1,023,044,322
2019-11-28 2019-11-26 109.909 9,461,495 +4,551 1.61% 1,039,902,742
2019-11-19 2019-11-15 105.217 9,456,944 +19,502 1.61% 995,033,369
2019-11-05 2019-11-01 115.908 9,437,442 +2,601 1.60% 1,093,876,465
2019-10-31 2019-10-29 113.139 9,434,841 +71,509 1.60% 1,067,451,100
2019-10-28 2019-10-24 114.139 9,363,332 -7,250 1.59% 1,068,722,749
2019-10-24 2019-10-22 112.447 9,370,582 +1,950 1.59% 1,053,694,392
2019-10-22 2019-10-18 112.447 9,368,632 +13,574 1.59% 1,053,475,120
2019-10-08 2019-10-03 113.524 9,355,058 +313 1.59% 1,062,022,144
2019-09-19 2019-09-17 118.216 9,354,745 +9,830 1.59% 1,105,876,302
2019-09-16 2019-09-12 120.677 9,344,915 -40,956 1.59% 1,127,714,149
2019-09-05 2019-09-03 118.484 9,385,871 -3,250 1.59% 1,112,075,718
2019-09-04 2019-09-02 118.484 9,389,121 +167,552 1.60% 1,112,460,791
2019-08-28 2019-08-26 122.321 9,221,569 +1,915 1.60% 1,127,993,764
2019-08-16 2019-08-14 122.556 9,219,654 -1,277 1.60% 1,129,925,511
2019-08-15 2019-08-13 118.014 9,220,931 -3,192 1.60% 1,088,200,381
2019-08-14 2019-08-12 120.129 9,224,123 -1,596 1.60% 1,108,080,454
2019-07-26 2019-07-24 150.983 9,225,719 -319 1.60% 1,392,926,181
2019-07-15 2019-07-11 149.965 9,226,038 +638 1.60% 1,383,581,883
2019-07-05 2019-07-03 153.097 9,225,400 +319 1.60% 1,412,384,089
2019-06-18 2019-06-14 146.911 9,225,081 +1,305 1.60% 1,355,263,903
2019-06-11 2019-06-06 150.591 9,223,776 +7,023 1.60% 1,389,021,221
2019-05-30 2019-05-28 146.363 9,216,753 +11,493 1.59% 1,348,988,041
2019-05-14 2019-05-09 150.748 9,205,260 -639 1.59% 1,387,674,611
2019-05-10 2019-05-08 152.158 9,205,899 +7,323 1.59% 1,400,747,499
2019-04-25 2019-04-23 155.838 9,198,576 -57,463 1.59% 1,433,489,534
2019-04-10 2019-04-08 159.785 9,256,039 +165,749 1.60% 1,478,976,434
2019-04-04 2019-04-02 161.380 9,090,290 +627 1.60% 1,466,988,156
2019-04-01 2019-03-28 158.589 9,089,663 -6,294 1.60% 1,441,520,842
2019-03-22 2019-03-20 160.263 9,095,957 -1,255 1.60% 1,457,749,217
2019-03-20 2019-03-18 153.486 9,097,212 -940 1.60% 1,396,295,731
2019-03-14 2019-03-12 147.347 9,098,152 +3,254 1.60% 1,340,582,408
2019-03-08 2019-03-06 148.543 9,094,898 -5,017 1.60% 1,350,980,401
2019-02-08 2019-01-31 147.825 9,099,915 +650 1.60% 1,345,195,564
2019-01-30 2019-01-28 144.795 9,099,265 +12,542 1.60% 1,317,530,017
2019-01-24 2019-01-22 142.084 9,086,723 -1,254 1.60% 1,291,080,583
2019-01-16 2019-01-14 139.134 9,087,977 +18,813 1.60% 1,264,448,109
2019-01-09 2019-01-07 131.400 9,069,164 -627 1.60% 1,191,688,707
2018-12-18 2018-12-14 133.234 9,069,791 +385 1.60% 1,208,403,822
2018-12-05 2018-12-03 137.779 9,069,406 +627 1.60% 1,249,571,015
2018-11-21 2018-11-19 140.888 9,068,779 +627 1.60% 1,277,684,802
2018-11-20 2018-11-16 138.736 9,068,152 -7,525 1.60% 1,258,074,618
2018-11-01 2018-10-30 129.805 9,075,677 +880 1.60% 1,178,071,888
2018-10-29 2018-10-25 132.437 9,074,797 +1,254 1.60% 1,201,835,179
2018-10-24 2018-10-22 133.952 9,073,543 +627 1.60% 1,215,414,867
2018-10-12 2018-10-10 135.148 9,072,916 +2,509 1.60% 1,226,182,048
2018-10-10 2018-10-08 131.958 9,070,407 +5,644 1.60% 1,196,914,515
2018-10-03 2018-09-28 136.742 9,064,763 +10,974 1.60% 1,239,535,414
2018-09-10 2018-09-06 137.300 9,053,789 -941 1.59% 1,243,088,008
2018-09-05 2018-09-03 144.573 9,054,730 +120,931 1.60% 1,309,072,042
2018-08-27 2018-08-23 143.442 8,933,799 +929 1.60% 1,281,481,193
2018-08-20 2018-08-16 145.462 8,932,870 -619 1.59% 1,299,395,090
2018-08-09 2018-08-07 140.290 8,933,489 +38,979 1.60% 1,253,281,215
2018-08-08 2018-08-06 136.573 8,894,510 +2,166 1.59% 1,214,748,677
2018-07-12 2018-07-10 139.240 8,892,344 -5,260 1.59% 1,238,167,028
2018-06-28 2018-06-26 135.037 8,897,604 -928 1.59% 1,201,509,545
2018-06-22 2018-06-20 138.270 8,898,532 -479,196 1.59% 1,230,399,309
2018-06-21 2018-06-19 135.765 9,377,728 -90,642 1.67% 1,273,164,780
2018-06-13 2018-06-11 133.260 9,468,370 +6,187 1.69% 1,261,750,771
2018-06-12 2018-06-08 134.553 9,462,183 +309 1.69% 1,273,160,873
2018-06-05 2018-06-01 130.350 9,461,874 +5,574 1.69% 1,233,358,213
2018-05-29 2018-05-25 127.926 9,456,300 +3,645 1.69% 1,209,706,068
2018-05-28 2018-05-24 128.249 9,452,655 +67,317 1.69% 1,212,295,342
2018-05-16 2018-05-14 129.300 9,385,338 +1,906,309 1.68% 1,213,521,857
2018-05-15 2018-05-11 127.926 7,479,029 +3,091,730 1.34% 956,761,816
2018-05-14 2018-05-10 124.209 4,387,299 +3,093,587 0.78% 544,940,145
2018-05-08 2018-05-04 122.269 1,293,712 -1,243 0.23% 158,180,971
2018-04-30 2018-04-26 121.865 1,294,955 -25,471 0.23% 157,809,710
2018-04-24 2018-04-20 124.936 1,320,426 -3,712 0.24% 164,968,589
2018-04-19 2018-04-17 125.259 1,324,138 +49,497 0.24% 165,860,378
2018-04-11 2018-04-09 131.992 1,274,641 +17,418 0.23% 168,242,807
2018-03-28 2018-03-26 130.272 1,257,223 +42,840 0.23% 163,780,624
2018-03-21 2018-03-19 134.696 1,214,383 +2,136 0.22% 163,572,606
2018-03-12 2018-03-08 127.486 1,212,247 +302 0.22% 154,544,584
2018-02-28 2018-02-26 130.108 1,211,945 +12,205 0.22% 157,683,587
2018-02-21 2018-02-15 121.751 1,199,740 +3,661 0.22% 146,069,327
2018-01-23 2018-01-19 127.814 1,196,079 +30 0.22% 152,875,378
2018-01-17 2018-01-15 126.011 1,196,049 +15,257 0.22% 150,715,663
2018-01-09 2018-01-05 123.635 1,180,792 +1,220 0.21% 145,987,517
2018-01-04 2018-01-02 119.129 1,179,572 -915 0.21% 140,521,230
2017-12-28 2017-12-22 118.474 1,180,487 +3,662 0.21% 139,856,476
2017-12-21 2017-12-19 119.948 1,176,825 +1,900 0.21% 141,158,178
2017-12-20 2017-12-18 119.621 1,174,925 +14,461 0.21% 140,545,220
2017-12-01 2017-11-29 123.389 1,160,464 +3,051 0.21% 143,189,023
2017-11-30 2017-11-28 123.799 1,157,413 -305 0.21% 143,286,707
2017-11-29 2017-11-27 123.389 1,157,718 +610 0.21% 142,850,195
2017-11-23 2017-11-21 121.341 1,157,108 -113,130 0.21% 140,404,826
2017-11-22 2017-11-20 122.242 1,270,238 -122,053 0.23% 155,276,954
2017-11-21 2017-11-17 122.324 1,392,291 -121,442 0.25% 170,311,080
2017-11-20 2017-11-16 121.669 1,513,733 -122,053 0.27% 184,174,209
2017-11-17 2017-11-15 122.570 1,635,786 -91,539 0.30% 200,498,515
2017-11-16 2017-11-14 122.734 1,727,325 -244,105 0.31% 212,001,509
2017-11-15 2017-11-13 123.308 1,971,430 -86,658 0.36% 243,092,154
2017-11-14 2017-11-10 124.946 2,058,088 -182,692 0.37% 257,150,199
2017-11-13 2017-11-09 126.339 2,240,780 -183,079 0.41% 283,097,917
2017-11-07 2017-11-03 126.831 2,423,859 -6,103 0.44% 307,419,484
2017-10-18 2017-10-16 125.847 2,429,962 -4,577 0.44% 305,804,434
2017-10-12 2017-10-10 125.028 2,434,539 +916 0.44% 304,385,773
2017-10-11 2017-10-09 124.946 2,433,623 -1,526 0.44% 304,071,856
2017-10-10 2017-10-06 125.028 2,435,149 +1,526 0.44% 304,462,040
2017-10-09 2017-10-04 125.192 2,433,623 -4,882 0.44% 304,670,030
2017-09-21 2017-09-19 130.108 2,438,505 -1,831 0.44% 317,268,700
2017-09-18 2017-09-14 130.681 2,440,336 -3,357 0.44% 318,906,517
2017-09-12 2017-09-08 131.173 2,443,693 +39,057 0.44% 320,546,513
2017-09-07 2017-09-05 132.423 2,404,636 -6,102 0.44% 318,428,540
2017-09-06 2017-09-04 132.755 2,410,738 +30,209 0.44% 320,036,676
2017-08-22 2017-08-18 130.265 2,380,529 -3,314 0.44% 310,100,797
2017-08-21 2017-08-17 130.265 2,383,843 +1,808 0.44% 310,532,497
2017-08-17 2017-08-15 131.676 2,382,035 -1,205 0.44% 313,656,881
2017-07-31 2017-07-27 129.187 2,383,240 +301 0.44% 307,883,309
2017-07-25 2017-07-21 130.929 2,382,939 +2,410 0.44% 311,996,468
2017-07-14 2017-07-12 126.532 2,380,529 +15,668 0.44% 301,212,558
2017-07-11 2017-07-07 126.698 2,364,861 +42,183 0.43% 299,622,491
2017-07-06 2017-07-04 125.204 2,322,678 +92,803 0.43% 290,809,105
2017-07-05 2017-07-03 125.951 2,229,875 +3,013 0.41% 280,854,925
2017-06-26 2017-06-22 125.868 2,226,862 +60,262 0.41% 280,290,668
2017-06-19 2017-06-15 127.361 2,166,600 +45,196 0.40% 275,941,406
2017-06-16 2017-06-14 129.353 2,121,404 +4,218 0.39% 274,409,570
2017-06-15 2017-06-13 130.597 2,117,186 +1,206 0.39% 276,498,956
2017-06-14 2017-06-12 130.265 2,115,980 +81,353 0.39% 275,639,190
2017-06-13 2017-06-09 131.095 2,034,627 +6,026 0.37% 266,729,865
2017-06-08 2017-06-06 128.938 2,028,601 +121,728 0.37% 261,563,659
2017-06-07 2017-06-05 127.942 1,906,873 +60,045 0.35% 243,969,703
2017-06-02 2017-05-31 127.279 1,846,828 +73,519 0.34% 235,061,533
2017-06-01 2017-05-29 129.436 1,773,309 -603 0.33% 229,529,637
2017-05-26 2017-05-24 129.021 1,773,912 +120,523 0.33% 228,871,765
2017-05-25 2017-05-23 127.610 1,653,389 +95,214 0.30% 210,989,641
2017-05-24 2017-05-22 125.287 1,558,175 +213,928 0.29% 195,219,382
2017-05-04 2017-04-28 124.292 1,344,247 -301 0.25% 167,078,529
2017-04-26 2017-04-24 123.213 1,344,548 +4,821 0.25% 165,665,669
2017-04-19 2017-04-13 125.868 1,339,727 -4,828 0.25% 168,628,759
2017-04-18 2017-04-12 124.126 1,344,555 +6,026 0.25% 166,893,691
2017-04-12 2017-04-10 131.453 1,338,529 +15,066 0.25% 175,953,892
2017-04-11 2017-04-07 131.117 1,323,463 +33,493 0.24% 173,527,904
2017-03-31 2017-03-29 131.453 1,289,970 -1,188 0.24% 169,570,657
2017-03-27 2017-03-23 129.854 1,291,158 -891 0.24% 167,662,285
2017-03-23 2017-03-21 130.864 1,292,049 +1,668 0.24% 169,082,804
2017-03-13 2017-03-09 131.790 1,290,381 +297 0.24% 170,059,062
2017-02-27 2017-02-23 136.166 1,290,084 -1,024 0.24% 175,665,538
2017-02-22 2017-02-20 135.072 1,291,108 +2,377 0.24% 174,392,447
2017-02-17 2017-02-15 135.324 1,288,731 -297 0.24% 174,396,748
2017-01-18 2017-01-16 131.537 1,289,028 +17,656 0.24% 169,555,309
2017-01-03 2016-12-29 123.037 1,271,372 -298 0.24% 156,426,410
2016-12-30 2016-12-28 122.196 1,271,670 +29,602 0.24% 155,392,876
2016-12-21 2016-12-19 123.627 1,242,068 -594 0.23% 153,552,620
2016-12-20 2016-12-16 124.047 1,242,662 +8,912 0.23% 154,148,948
2016-12-15 2016-12-13 126.656 1,233,750 +1,188 0.23% 156,262,126
2016-12-09 2016-12-07 128.760 1,232,562 -1,188 0.23% 158,704,875
2016-11-30 2016-11-28 129.854 1,233,750 +47,530 0.23% 160,207,615
2016-11-22 2016-11-18 130.443 1,186,220 +1,189 0.22% 154,734,446
2016-11-14 2016-11-10 136.755 1,185,031 +594 0.22% 162,058,994
2016-11-01 2016-10-28 135.493 1,184,437 +5,941 0.22% 160,482,583
2016-10-26 2016-10-24 139.701 1,178,496 +10,694 0.22% 164,636,553
2016-09-27 2016-09-23 143.488 1,167,802 +1,189 0.22% 167,565,135
2016-09-07 2016-09-05 148.311 1,166,613 +13,448 0.22% 173,021,622
2016-09-02 2016-08-31 145.927 1,153,165 -2,350 0.22% 168,278,134
2016-09-01 2016-08-30 146.097 1,155,515 -587 0.22% 168,817,820
2016-08-22 2016-08-18 152.227 1,156,102 +2,349 0.22% 175,990,443
2016-08-11 2016-08-09 156.484 1,153,753 -293 0.22% 180,544,294
2016-08-05 2016-08-03 153.249 1,154,046 -2,183 0.22% 176,856,507
2016-08-03 2016-07-29 157.847 1,156,229 -588 0.22% 182,506,781
2016-07-28 2016-07-26 158.698 1,156,817 -2,936 0.22% 183,584,490
2016-07-20 2016-07-18 156.569 1,159,753 -1,762 0.22% 181,581,940
2016-07-12 2016-07-08 147.545 1,161,515 +118 0.22% 171,375,527
2016-06-20 2016-06-16 143.288 1,161,397 +587 0.22% 166,414,143
2016-06-13 2016-06-08 150.184 1,160,810 +2,936 0.22% 174,335,222
2016-06-08 2016-06-06 148.056 1,157,874 +118 0.22% 171,429,793
2016-06-03 2016-06-01 144.906 1,157,756 +8,515 0.22% 167,765,252
2016-05-31 2016-05-27 142.011 1,149,241 -41,183 0.22% 163,204,668
2016-05-30 2016-05-26 141.245 1,190,424 +29,364 0.22% 168,140,943
2016-05-25 2016-05-23 137.328 1,161,060 +411 0.22% 159,446,301
2016-05-19 2016-05-17 139.797 1,160,649 +1,649 0.22% 162,255,517
2016-05-18 2016-05-16 138.946 1,159,000 +58,435 0.22% 161,038,237
2016-05-17 2016-05-13 137.669 1,100,565 +58,728 0.21% 151,513,432
2016-05-16 2016-05-12 137.839 1,041,837 +587 0.20% 143,605,821
2016-05-11 2016-05-09 140.649 1,041,250 +3,817 0.20% 146,450,371
2016-05-06 2016-05-04 141.245 1,037,433 -1,174 0.20% 146,531,792
2016-04-21 2016-04-19 142.351 1,038,607 +23,491 0.20% 147,847,143
2016-04-18 2016-04-14 142.522 1,015,116 +1,578 0.19% 144,676,017
2016-04-13 2016-04-11 146.933 1,013,538 +32,797 0.19% 148,922,010
2016-04-08 2016-04-06 143.499 980,741 +45,436 0.19% 140,735,756
2016-04-07 2016-04-05 144.028 935,305 +45,436 0.18% 134,709,763
2016-03-30 2016-03-24 143.411 889,869 -5,591 0.17% 127,617,337
2016-03-29 2016-03-23 143.499 895,460 +5,062 0.17% 128,497,983
2016-03-22 2016-03-18 144.380 890,398 +4,544 0.17% 128,555,464
2016-03-15 2016-03-11 141.387 885,854 +568 0.17% 125,247,829
2016-02-19 2016-02-17 127.741 885,286 +67,574 0.17% 113,087,219
2016-01-27 2016-01-25 128.181 817,712 +22,718 0.16% 104,815,199
2016-01-18 2016-01-14 135.136 794,994 -21,582 0.15% 107,432,269
2016-01-14 2016-01-12 136.897 816,576 -2,840 0.16% 111,786,542
2016-01-12 2016-01-08 143.764 819,416 -291,526 0.16% 117,802,129
2016-01-04 2015-12-29 152.743 1,110,942 +1,445 0.22% 169,688,879
2015-12-22 2015-12-18 149.222 1,109,497 +54 0.22% 165,561,118
2015-12-21 2015-12-17 148.694 1,109,443 +1,136 0.22% 164,967,032
2015-12-04 2015-12-02 153.624 1,108,307 +2,272 0.22% 170,262,115
2015-11-16 2015-11-12 154.328 1,106,035 -568 0.22% 170,692,053
2015-11-12 2015-11-10 152.215 1,106,603 +568 0.22% 168,441,598
2015-11-02 2015-10-29 158.113 1,106,035 -2,272 0.22% 174,879,023
2015-10-23 2015-10-20 154.856 1,108,307 -284 0.22% 171,628,115
2015-10-19 2015-10-15 160.931 1,108,591 -3,124 0.22% 178,406,246
2015-10-14 2015-10-12 159.874 1,111,715 +568 0.22% 177,734,536
2015-10-13 2015-10-09 157.761 1,111,147 -4,543 0.22% 175,296,013
2015-10-12 2015-10-08 158.290 1,115,690 +568 0.22% 176,602,051
2015-10-09 2015-10-07 157.849 1,115,122 -2,840 0.22% 176,021,286
2015-09-23 2015-09-21 155.208 1,117,962 -568 0.22% 173,516,936
2015-09-18 2015-09-16 154.240 1,118,530 +1,136 0.22% 172,521,909
2015-09-14 2015-09-10 151.511 1,117,394 +51,483 0.22% 169,297,179
2015-09-10 2015-09-08 153.157 1,065,911 +3,692 0.21% 163,251,375
2015-09-09 2015-09-07 148.786 1,062,219 +13,858 0.21% 158,043,166
2015-08-28 2015-08-26 144.772 1,048,361 -2,803 0.21% 151,773,163
2015-08-25 2015-08-21 158.955 1,051,164 -10,090 0.21% 167,087,433
2015-08-21 2015-08-19 162.166 1,061,254 +561 0.21% 172,099,191
2015-08-14 2015-08-12 168.142 1,060,693 -1,121 0.21% 178,347,352
2015-07-29 2015-07-27 175.635 1,061,814 +560 0.21% 186,491,814
2015-07-28 2015-07-24 178.936 1,061,254 -560 0.21% 189,896,027
2015-07-17 2015-07-15 176.527 1,061,814 -561 0.21% 187,438,953
2015-07-10 2015-07-08 165.912 1,062,375 -4,484 0.21% 176,261,067
2015-07-06 2015-07-02 178.579 1,066,859 +560 0.21% 190,518,304
2015-06-25 2015-06-23 178.044 1,066,299 -2,802 0.21% 189,847,616
2015-06-18 2015-06-16 175.457 1,069,101 +1,121 0.21% 187,580,939
2015-06-03 2015-06-01 187.320 1,067,980 +1,962 0.21% 200,054,361
2015-06-02 2015-05-29 186.072 1,066,018 -2,242 0.21% 198,355,593
2015-05-22 2015-05-20 186.428 1,068,260 -2,243 0.21% 199,153,921
2015-05-12 2015-05-08 187.856 1,070,503 +281 0.21% 201,099,905
2015-05-07 2015-05-05 185.358 1,070,222 -9,529 0.21% 198,374,126
2015-04-29 2015-04-27 186.785 1,079,751 +35 0.21% 201,681,425
2015-04-20 2015-04-16 185.893 1,079,716 +3,558 0.21% 200,711,779
2015-04-17 2015-04-15 186.428 1,076,158 +1,401 0.21% 200,626,332
2015-04-15 2015-04-13 198.677 1,074,757 +26,420 0.21% 213,529,880
2015-04-14 2015-04-10 199.044 1,048,337 +1,092 0.21% 208,664,752
2015-03-20 2015-03-18 187.507 1,047,245 -1,632 0.21% 196,366,268
2015-03-13 2015-03-11 188.789 1,048,877 -790 0.21% 198,016,720
2015-01-02 2014-12-29 184.395 1,049,667 +1,092 0.21% 193,552,885
2014-12-12 2014-12-10 188.423 1,048,575 +3,458 0.21% 197,575,691
2014-12-04 2014-12-02 193.367 1,045,117 +2,184 0.21% 202,091,229
2014-11-25 2014-11-21 188.423 1,042,933 +8,738 0.21% 196,512,608
2014-11-14 2014-11-12 190.620 1,034,195 -546 0.21% 197,138,659
2014-11-12 2014-11-10 185.859 1,034,741 -1,638 0.21% 192,316,406
2014-11-11 2014-11-07 186.409 1,036,379 +1,092 0.21% 193,190,167
2014-11-07 2014-11-05 186.775 1,035,287 +5,461 0.21% 193,365,757
2014-11-03 2014-10-30 186.226 1,029,826 -273 0.21% 191,780,056
2014-10-23 2014-10-21 184.211 1,030,099 +1,533 0.21% 189,756,028
2014-10-10 2014-10-08 182.655 1,028,566 -5,084 0.21% 187,872,712
2014-10-09 2014-10-07 183.845 1,033,650 -1,638 0.21% 190,031,614
2014-10-08 2014-10-06 182.930 1,035,288 +821 0.21% 189,384,880
2014-09-24 2014-09-22 188.240 1,034,467 +546 0.21% 194,727,994
2014-09-12 2014-09-10 190.071 1,033,921 +546 0.21% 196,518,457
2014-09-10 2014-09-05 197.434 1,033,375 +10,744 0.21% 204,023,405
2014-09-02 2014-08-29 192.993 1,022,631 +2,550 0.21% 197,360,794
2014-08-29 2014-08-27 194.288 1,020,081 +2,702 0.21% 198,189,927
2014-08-28 2014-08-26 193.178 1,017,379 -7,566 0.21% 196,535,446
2014-08-22 2014-08-20 192.253 1,024,945 -5,405 0.21% 197,048,771
2014-08-08 2014-08-06 182.724 1,030,350 -2,702 0.21% 188,269,297
2014-08-07 2014-08-05 182.631 1,033,052 -5,404 0.21% 188,667,440
2014-08-06 2014-08-04 183.371 1,038,456 -5,405 0.21% 190,422,988
2014-08-05 2014-08-01 184.852 1,043,861 -5,404 0.21% 192,959,329
2014-07-28 2014-07-24 180.411 1,049,265 -1,621 0.21% 189,298,609
2014-07-11 2014-07-09 179.023 1,050,886 -114,572 0.21% 188,132,662
2014-07-07 2014-07-03 180.133 1,165,458 +1,836 0.24% 209,937,588
2014-07-03 2014-06-30 176.525 1,163,622 +1,351 0.24% 205,408,267
2014-07-02 2014-06-27 177.728 1,162,271 -2,733 0.24% 206,567,689
2014-06-27 2014-06-25 174.027 1,165,004 -1,351 0.24% 202,742,052
2014-06-25 2014-06-23 173.842 1,166,355 -1,621 0.24% 202,761,344
2014-06-16 2014-06-12 174.397 1,167,976 +250 0.24% 203,691,496
2014-06-03 2014-05-29 171.621 1,167,726 -5,945 0.24% 200,406,816
2014-05-19 2014-05-15 169.586 1,173,671 +78 0.24% 199,038,213
2014-05-13 2014-05-09 167.921 1,173,593 +541 0.24% 197,070,566
2014-05-12 2014-05-08 167.643 1,173,052 +270 0.24% 196,654,135
2014-05-09 2014-05-07 166.718 1,172,782 +1,081 0.24% 195,523,833
2014-04-29 2014-04-25 164.220 1,171,701 -2,702 0.24% 192,416,709
2014-04-28 2014-04-24 167.551 1,174,403 +6,485 0.24% 196,771,967
2014-04-24 2014-04-22 167.736 1,167,918 +34,096 0.24% 195,901,509
2014-04-17 2014-04-15 169.864 1,133,822 +648 0.23% 192,595,077
2014-04-16 2014-04-14 171.529 1,133,174 +2,162 0.23% 194,372,113
2014-04-09 2014-04-07 175.763 1,131,012 +30,225 0.23% 198,790,484
2014-04-08 2014-04-04 177.569 1,100,787 +2,104 0.23% 195,466,182
2014-04-04 2014-04-02 175.003 1,098,683 +648 0.23% 192,272,716
2014-03-24 2014-03-20 164.451 1,098,035 +29,456 0.23% 180,573,391
2014-03-21 2014-03-19 164.166 1,068,579 +2,104 0.22% 175,424,578
2014-03-19 2014-03-17 163.026 1,066,475 -2,630 0.22% 173,862,640
2014-03-18 2014-03-14 164.927 1,069,105 +44,709 0.22% 176,323,950
2014-03-17 2014-03-13 165.307 1,024,396 -52,599 0.22% 169,339,753
2014-03-12 2014-03-10 162.265 1,076,995 +2,630 0.23% 174,758,648
2014-02-25 2014-02-21 161.505 1,074,365 -1,578 0.23% 173,514,869
2014-02-24 2014-02-20 159.223 1,075,943 -13,150 0.23% 171,315,060
2014-02-21 2014-02-19 160.079 1,089,093 -10,520 0.23% 174,340,594
2014-02-18 2014-02-14 164.451 1,099,613 -2,893 0.23% 180,832,895
2014-02-12 2014-02-10 157.132 1,102,506 -6,311 0.23% 173,238,846
2014-02-11 2014-02-07 156.466 1,108,817 +2,629 0.23% 173,492,687
2014-02-10 2014-02-06 156.371 1,106,188 +3,682 0.23% 172,976,184
2014-02-06 2014-02-04 155.611 1,102,506 -526 0.23% 171,562,003
2014-02-05 2014-01-30 159.318 1,103,032 -10,519 0.23% 175,733,109
2014-02-04 2014-01-28 159.033 1,113,551 -10,520 0.23% 177,091,420
2014-01-23 2014-01-21 164.737 1,124,071 -1,315 0.24% 185,175,605
2014-01-20 2014-01-16 165.972 1,125,386 -2,104 0.24% 186,782,943
2014-01-14 2014-01-10 169.680 1,127,490 -263 0.24% 191,312,077
2014-01-09 2014-01-07 169.204 1,127,753 -1,503 0.24% 190,820,689
2014-01-08 2014-01-06 169.394 1,129,256 +13,083 0.24% 191,289,694
2014-01-06 2014-01-02 173.292 1,116,173 +1,315 0.23% 193,423,683
2014-01-02 2013-12-27 173.197 1,114,858 +30 0.23% 193,089,827
2013-12-27 2013-12-20 172.246 1,114,828 -1,052 0.23% 192,024,891
2013-12-18 2013-12-16 171.676 1,115,880 +8,462 0.23% 191,569,650
2013-12-13 2013-12-11 174.528 1,107,418 -2,104 0.23% 193,275,018
2013-12-12 2013-12-10 176.239 1,109,522 -2,104 0.23% 195,540,677
2013-12-10 2013-12-06 176.144 1,111,626 -2,630 0.23% 195,805,814
2013-11-28 2013-11-26 173.197 1,114,256 +2,104 0.23% 192,985,563
2013-11-26 2013-11-22 175.858 1,112,152 -526 0.23% 195,581,306
2013-11-04 2013-10-31 170.250 1,112,678 +263 0.23% 189,433,400
2013-10-30 2013-10-28 169.870 1,112,415 +1,052 0.23% 188,965,646
2013-10-24 2013-10-22 173.102 1,111,363 +2,104 0.23% 192,378,860
2013-10-22 2013-10-18 172.341 1,109,259 +789 0.23% 191,171,097
2013-10-09 2013-10-07 176.239 1,108,470 -2,630 0.23% 195,355,274
2013-10-04 2013-10-02 175.573 1,111,100 -4,208 0.23% 195,079,444
2013-09-26 2013-09-24 176.904 1,115,308 -1,052 0.23% 197,302,531
2013-09-24 2013-09-19 176.714 1,116,360 -6,312 0.23% 197,276,395
2013-09-11 2013-09-09 176.920 1,122,672 +12,164 0.24% 198,622,786
2013-08-30 2013-08-28 169.904 1,110,508 +260 0.24% 188,680,206
2013-08-08 2013-08-06 177.785 1,110,248 +520 0.24% 197,384,987
2013-08-06 2013-08-02 178.169 1,109,728 +7,805 0.24% 197,719,118
2013-08-05 2013-08-01 177.785 1,101,923 +1,040 0.23% 195,904,931
2013-07-23 2013-07-19 177.785 1,100,883 -4,943 0.23% 195,720,035
2013-07-22 2013-07-18 178.457 1,105,826 -3,642 0.23% 197,342,711
2013-07-19 2013-07-17 180.091 1,109,468 +5,223 0.24% 199,805,187
2013-07-15 2013-07-11 184.031 1,104,245 +520 0.23% 203,215,397
2013-07-11 2013-07-09 179.226 1,103,725 +1,041 0.23% 197,816,314
2013-07-05 2013-07-03 175.959 1,102,684 -260 0.23% 194,026,839
2013-07-02 2013-06-27 180.379 1,102,944 +5,203 0.23% 198,948,251
2013-06-20 2013-06-18 183.454 1,097,741 -7,284 0.23% 201,385,503
2013-06-06 2013-06-04 185.280 1,105,025 +1,560 0.23% 204,739,446
2013-05-30 2013-05-28 196.044 1,103,465 +1,561 0.23% 216,327,196
2013-05-21 2013-05-16 192.776 1,101,904 +143,972 0.23% 212,420,819
2013-05-20 2013-05-15 192.007 957,932 +1,560 0.20% 183,929,993
2013-05-16 2013-05-14 193.545 956,372 +26,822 0.20% 185,100,976
2013-05-10 2013-05-08 191.623 929,550 -260 0.20% 178,123,122
2013-05-07 2013-05-03 189.893 929,810 +1,561 0.20% 176,564,563
2013-05-03 2013-04-30 189.605 928,249 +520 0.20% 176,000,526
2013-04-10 2013-04-08 191.516 927,729 +23,691 0.20% 177,675,303
2013-03-28 2013-03-26 191.714 904,038 -254 0.20% 173,316,398
2013-03-27 2013-03-25 193.587 904,292 -2,028 0.20% 175,059,505
2013-03-19 2013-03-15 191.319 906,320 +507 0.20% 173,396,370
2013-03-14 2013-03-12 199.998 905,813 +4,695 0.20% 181,160,373
2013-03-12 2013-03-08 201.575 901,118 -32,956 0.20% 181,643,250
2013-03-11 2013-03-07 198.617 934,074 -5,070 0.20% 185,522,871
2013-03-07 2013-03-05 192.404 939,144 +5,070 0.20% 180,695,012
2013-03-06 2013-03-04 193.982 934,074 +5,070 0.20% 181,193,390
2013-03-05 2013-03-01 196.743 929,004 -10,393 0.20% 182,775,168
2013-03-04 2013-02-28 197.433 939,397 -507 0.20% 185,468,410
2013-02-28 2013-02-26 194.574 939,904 -2,028 0.20% 182,880,454
2013-02-25 2013-02-21 196.743 941,932 -507 0.21% 185,318,663
2013-02-22 2013-02-20 198.617 942,439 -1,014 0.21% 187,184,302
2013-02-21 2013-02-19 197.828 943,453 -5,070 0.21% 186,641,367
2013-02-19 2013-02-15 197.433 948,523 +13,435 0.21% 187,270,188
2013-02-15 2013-02-08 199.011 935,088 -1,521 0.20% 186,093,135
2013-02-14 2013-02-07 198.814 936,609 -7,098 0.20% 186,211,098
2013-02-08 2013-02-06 197.039 943,707 -3,042 0.21% 185,947,082
2013-02-06 2013-02-04 197.039 946,749 -1,014 0.21% 186,546,475
2013-02-05 2013-02-01 197.138 947,763 -8,112 0.21% 186,839,739
2013-02-01 2013-01-30 196.645 955,875 -6,084 0.21% 187,967,586
2013-01-30 2013-01-28 194.869 961,959 -2,028 0.21% 187,456,373
2013-01-23 2013-01-21 195.560 963,987 -2,028 0.21% 188,517,034
2013-01-22 2013-01-18 194.771 966,015 -1,014 0.21% 188,151,497
2013-01-16 2013-01-14 192.996 967,029 -254 0.21% 186,632,396
2013-01-08 2013-01-04 192.404 967,283 +254 0.21% 186,109,067
2013-01-03 2012-12-31 189.051 967,029 -1,521 0.21% 182,817,733
2013-01-02 2012-12-27 187.670 968,550 +3,042 0.21% 181,768,047
2012-12-28 2012-12-24 186.388 965,508 +507 0.21% 179,959,339
2012-12-11 2012-12-07 189.051 965,001 +2,535 0.21% 182,434,337
2012-12-10 2012-12-06 189.544 962,466 -3,042 0.21% 182,429,676
2012-12-07 2012-12-05 190.826 965,508 -7,098 0.21% 184,244,085
2012-12-04 2012-11-30 187.374 972,606 -1,014 0.21% 182,241,488
2012-12-03 2012-11-29 187.868 973,620 -761 0.21% 182,911,569
2012-11-29 2012-11-27 187.670 974,381 -507 0.21% 182,862,352
2012-11-28 2012-11-26 188.361 974,888 -1,014 0.21% 183,630,493
2012-11-27 2012-11-23 187.868 975,902 +1,014 0.21% 183,340,282
2012-11-26 2012-11-22 186.388 974,888 -2,535 0.21% 181,707,660
2012-11-21 2012-11-19 184.219 977,423 -1,014 0.21% 180,059,539
2012-11-08 2012-11-06 185.501 978,437 -2,535 0.21% 181,500,728
2012-11-06 2012-11-02 184.120 980,972 -1,014 0.21% 180,616,589
2012-11-05 2012-11-01 182.345 981,986 +8,366 0.21% 179,060,138
2012-11-02 2012-10-31 181.359 973,620 +12,168 0.21% 176,574,475
2012-11-01 2012-10-30 181.260 961,452 +11,197 0.21% 174,272,885
2012-10-29 2012-10-25 186.487 950,255 -2,225 0.21% 177,210,071
2012-10-26 2012-10-24 186.980 952,480 -3,042 0.21% 178,094,663
2012-10-19 2012-10-17 184.712 955,522 -4,563 0.21% 176,496,125
2012-10-11 2012-10-09 183.134 960,085 +1,014 0.21% 175,824,057
2012-10-09 2012-10-05 183.923 959,071 +760 0.21% 176,395,013
2012-10-05 2012-10-03 188.854 958,311 -6,084 0.21% 180,980,573
2012-10-04 2012-09-28 187.374 964,395 -2,535 0.21% 180,702,957
2012-10-03 2012-09-27 186.783 966,930 -1,014 0.21% 180,605,810
2012-09-28 2012-09-26 185.205 967,944 +2,535 0.21% 179,267,899
2012-09-27 2012-09-25 188.065 965,409 -7,098 0.21% 181,559,402
2012-09-26 2012-09-24 187.177 972,507 -14,720 0.21% 182,031,124
2012-09-25 2012-09-21 185.797 987,227 -1,267 0.22% 183,423,354
2012-09-21 2012-09-19 187.868 988,494 -3,042 0.22% 185,705,910
2012-09-20 2012-09-18 184.909 991,536 -7,098 0.22% 183,343,901
2012-09-18 2012-09-14 184.120 998,634 -8,113 0.22% 183,868,517
2012-09-12 2012-09-10 182.434 1,006,747 +10,831 0.22% 183,664,746
2012-09-10 2012-09-06 179.244 995,916 +59,946 0.22% 178,511,733
2012-09-05 2012-09-03 184.029 935,970 +1,254 0.21% 172,245,543
2012-09-03 2012-08-30 182.135 934,716 +752 0.21% 170,244,305
2012-08-31 2012-08-29 184.527 933,964 -3,260 0.21% 172,341,919
2012-08-29 2012-08-27 184.129 937,224 +30,093 0.21% 172,569,748
2012-08-28 2012-08-24 183.929 907,131 -120 0.20% 166,847,901
2012-08-27 2012-08-23 186.122 907,251 +752 0.20% 168,859,750
2012-08-24 2012-08-22 182.932 906,499 -501 0.20% 165,827,963
2012-08-20 2012-08-16 181.636 907,000 +2,507 0.20% 164,744,160
2012-08-17 2012-08-15 182.334 904,493 +40,124 0.20% 164,919,984
2012-08-10 2012-08-08 188.216 864,369 -250 0.19% 162,688,008
2012-08-06 2012-08-02 187.219 864,619 -30,093 0.19% 161,873,118
2012-08-03 2012-08-01 186.521 894,712 -5,016 0.20% 166,882,738
2012-08-02 2012-07-31 185.524 899,728 -2,508 0.20% 166,921,384
2012-08-01 2012-07-30 185.225 902,236 -2,507 0.20% 167,116,846
2012-07-30 2012-07-26 178.047 904,743 -3,010 0.20% 161,087,208
2012-07-25 2012-07-23 181.437 907,753 +6,270 0.20% 164,699,943
2012-07-19 2012-07-17 182.234 901,483 +2,257 0.20% 164,281,289
2012-07-06 2012-07-04 183.032 899,226 -8,527 0.20% 164,587,141
2012-06-12 2012-06-08 164.490 907,753 -1,886 0.20% 149,315,882
2012-06-11 2012-06-07 166.483 909,639 +11,638 0.20% 151,439,759
2012-06-05 2012-06-01 165.686 898,001 -501 0.20% 148,786,048
2012-06-01 2012-05-30 167.580 898,502 -2,006 0.20% 150,570,929
2012-05-29 2012-05-25 165.287 900,508 +4,012 0.20% 148,842,333
2012-05-28 2012-05-24 163.692 896,496 +3,260 0.20% 146,749,245
2012-05-16 2012-05-14 170.172 893,236 +1,756 0.20% 152,003,682
2012-05-07 2012-05-03 184.328 891,480 +250 0.20% 164,324,713
2012-05-04 2012-05-02 183.830 891,230 -501 0.20% 163,834,395
2012-05-03 2012-04-30 182.733 891,731 +5,015 0.20% 162,948,624
2012-04-24 2012-04-20 177.848 886,716 +15,047 0.20% 157,700,752
2012-04-23 2012-04-19 177.051 871,669 +25,077 0.19% 154,329,493
2012-04-20 2012-04-18 173.661 846,592 +15,047 0.19% 147,020,088
2012-04-19 2012-04-17 173.163 831,545 +251 0.18% 143,992,524
2012-04-18 2012-04-16 174.259 831,294 +10,031 0.18% 144,860,654
2012-04-13 2012-04-11 172.564 821,263 +25,077 0.18% 141,720,832
2012-04-11 2012-04-05 181.728 796,186 +20,929 0.18% 144,689,163
2012-03-23 2012-03-21 175.790 775,257 +7,326 0.18% 136,282,190
2012-03-16 2012-03-14 184.390 767,931 -4,884 0.17% 141,598,621
2012-03-14 2012-03-12 178.247 772,815 -244 0.17% 137,751,845
2012-03-13 2012-03-09 177.633 773,059 +6,109 0.17% 137,320,454
2012-03-09 2012-03-07 175.892 766,950 -5,861 0.17% 134,900,426
2012-03-08 2012-03-06 176.097 772,811 -11,232 0.17% 136,089,574
2012-03-05 2012-03-01 180.397 784,043 +5,069 0.18% 141,438,909
2012-03-02 2012-02-29 180.602 778,974 -733 0.18% 140,683,983
2012-02-23 2012-02-21 179.168 779,707 -2,442 0.18% 139,698,774
2012-02-17 2012-02-15 179.885 782,149 -244 0.18% 140,696,848
2012-02-16 2012-02-14 176.097 782,393 +10,893 0.18% 137,776,934
2012-02-15 2012-02-13 175.687 771,500 +733 0.17% 135,542,760
2012-02-14 2012-02-10 175.278 770,767 -244 0.17% 135,098,331
2012-02-13 2012-02-09 176.302 771,011 -489 0.17% 135,930,474
2012-02-08 2012-02-06 172.104 771,500 -244 0.17% 132,778,193
2012-02-06 2012-02-02 174.459 771,744 +8,791 0.17% 134,637,477
2012-02-03 2012-02-01 170.568 762,953 +9,767 0.17% 130,135,532
2012-02-02 2012-01-31 176.609 753,186 -2,442 0.17% 133,019,236
2012-01-30 2012-01-26 168.111 755,628 -114,278 0.17% 127,029,417
2012-01-27 2012-01-20 161.968 869,906 -1,953 0.20% 140,897,055
2012-01-20 2012-01-18 155.723 871,859 -1,221 0.20% 135,768,363
2012-01-19 2012-01-17 161.661 873,080 -2,198 0.20% 141,142,980
2012-01-18 2012-01-16 160.125 875,278 +488 0.20% 140,154,121
2012-01-16 2012-01-12 159.511 874,790 -1,220 0.20% 139,538,604
2012-01-12 2012-01-10 157.975 876,010 +488 0.20% 138,387,894
2012-01-10 2012-01-06 154.494 875,522 +2,198 0.20% 135,263,124
2012-01-06 2012-01-04 164.528 873,324 -19,047 0.20% 143,685,976
2012-01-05 2012-01-03 219.765 892,371 +733 0.20% 196,111,709
2012-01-04 2011-12-30 220.470 891,638 +115,282 0.20% 196,579,677
2012-01-03 2011-12-29 218.942 776,356 +148 0.20% 169,976,689
2011-12-30 2011-12-28 219.647 776,208 +26,818 0.20% 170,491,905
2011-12-29 2011-12-23 220.235 749,390 -2,126 0.19% 165,041,988
2011-12-28 2011-12-22 217.883 751,516 +2,338 0.20% 163,742,881
2011-12-23 2011-12-21 217.531 749,178 -10,418 0.19% 162,969,195
2011-12-16 2011-12-14 214.356 759,596 -1,488 0.20% 162,823,885
2011-12-13 2011-12-09 213.886 761,084 +838 0.20% 162,784,881
2011-12-06 2011-12-02 223.175 760,246 -4,252 0.20% 169,667,682
2011-11-25 2011-11-23 216.590 764,498 -2,126 0.20% 165,582,622
2011-11-23 2011-11-21 217.413 766,624 +425 0.20% 166,674,092
2011-11-10 2011-11-08 224.115 766,199 +425 0.20% 171,716,984
2011-11-09 2011-11-07 222.587 765,774 +1,276 0.20% 170,451,178
2011-11-04 2011-11-02 217.413 764,498 -1,701 0.20% 166,211,872
2011-11-01 2011-10-28 216.708 766,199 -2,025 0.20% 166,041,134
2011-10-31 2011-10-27 220.941 768,224 +638 0.20% 169,731,882
2011-10-27 2011-10-25 217.296 767,586 -213 0.20% 166,792,988
2011-10-21 2011-10-19 211.416 767,799 +2,551 0.20% 162,325,222
2011-10-20 2011-10-18 210.123 765,248 +3,827 0.20% 160,796,108
2011-10-19 2011-10-17 220.470 761,421 +2,552 0.20% 167,870,699
2011-10-17 2011-10-13 216.472 758,869 +3,402 0.20% 164,274,206
2011-10-13 2011-10-11 207.654 755,467 +222 0.20% 156,875,446
2011-10-12 2011-10-10 210.593 755,245 -213 0.20% 159,049,468
2011-10-10 2011-10-06 192.720 755,458 +213 0.20% 145,592,182
2011-09-28 2011-09-26 191.897 755,245 +27,409 0.20% 144,929,498
2011-09-27 2011-09-23 201.539 727,836 +8,930 0.19% 146,687,506
2011-09-23 2011-09-21 223.645 718,906 +4,252 0.19% 160,779,768
2011-09-22 2011-09-20 219.412 714,654 +5,741 0.19% 156,803,678
2011-09-20 2011-09-16 226.702 708,913 +1,276 0.18% 160,712,163
2011-09-19 2011-09-15 222.704 707,637 +4,252 0.18% 157,593,856
2011-09-15 2011-09-12 249.810 703,385 +15,308 0.18% 175,712,831
2011-09-14 2011-09-09 257.900 688,077 +28,023 0.18% 177,455,298
2011-09-09 2011-09-07 255.204 660,054 -395 0.18% 168,448,204
2011-09-08 2011-09-06 250.791 660,449 +13,053 0.18% 165,634,618
2011-09-07 2011-09-05 251.036 647,396 +1,020 0.18% 162,519,755
2011-09-06 2011-09-02 254.468 646,376 -1,632 0.17% 164,482,147
2011-09-05 2011-09-01 255.939 648,008 +204 0.18% 165,850,603
2011-08-31 2011-08-29 250.546 647,804 +17,132 0.18% 162,304,556
2011-08-30 2011-08-26 249.565 630,672 +2,856 0.17% 157,393,763
2011-08-29 2011-08-25 251.772 627,816 +1,631 0.17% 158,066,200
2011-08-25 2011-08-23 249.075 626,185 +3,264 0.17% 155,966,942
2011-08-24 2011-08-22 243.436 622,921 -5,197 0.17% 151,641,618
2011-08-23 2011-08-19 240.617 628,118 -408 0.17% 151,135,933
2011-08-19 2011-08-17 241.353 628,526 +11,408 0.17% 151,696,359
2011-08-18 2011-08-16 240.740 617,118 -204 0.17% 148,564,789
2011-08-15 2011-08-11 232.772 617,322 -1,020 0.17% 143,695,416
2011-08-12 2011-08-10 235.591 618,342 +8,974 0.17% 145,676,106
2011-08-10 2011-08-08 248.094 609,368 +23,439 0.16% 151,180,698
2011-08-09 2011-08-05 252.262 585,929 +10,605 0.16% 147,807,529
2011-08-08 2011-08-04 259.371 575,324 +5,711 0.16% 149,222,513
2011-08-04 2011-08-02 264.765 569,613 +10,606 0.15% 150,813,367
2011-08-03 2011-08-01 268.687 559,007 -36,100 0.15% 150,197,945
2011-08-02 2011-07-29 269.177 595,107 +1,631 0.16% 160,189,331
2011-08-01 2011-07-28 270.648 593,476 +1,836 0.16% 160,623,255
2011-07-29 2011-07-27 270.158 591,640 +4,895 0.16% 159,836,261
2011-07-28 2011-07-26 270.648 586,745 +10,605 0.16% 158,801,522
2011-07-27 2011-07-25 269.423 576,140 +1,020 0.16% 155,225,086
2011-07-26 2011-07-22 271.629 575,120 -204 0.16% 156,219,204
2011-07-25 2011-07-21 268.932 575,324 +4,487 0.16% 154,723,153
2011-07-22 2011-07-20 268.442 570,837 +816 0.15% 153,236,570
2011-07-21 2011-07-19 266.726 570,021 +8,321 0.15% 152,039,328
2011-07-20 2011-07-18 266.971 561,700 +7,342 0.15% 149,957,604
2011-07-19 2011-07-15 267.706 554,358 +3,059 0.15% 148,405,210
2011-07-18 2011-07-14 269.423 551,299 +49,765 0.15% 148,532,362
2011-07-14 2011-07-12 271.384 501,534 +3,468 0.14% 136,108,169
2011-07-11 2011-07-07 275.551 498,066 -5,303 0.13% 137,242,745
2011-07-08 2011-07-06 280.454 503,369 +1,019 0.14% 141,172,037
2011-07-06 2011-07-04 282.170 502,350 -2,039 0.14% 141,748,320
2011-07-05 2011-06-30 280.209 504,389 -1,428 0.14% 141,334,448
2011-07-04 2011-06-29 277.267 505,817 -1,020 0.14% 140,246,559
2011-06-30 2011-06-28 268.932 506,837 +3,468 0.14% 136,304,793
2011-06-29 2011-06-27 269.177 503,369 +1,223 0.14% 135,495,539
2011-06-28 2011-06-24 269.668 502,146 +7,343 0.14% 135,412,539
2011-06-27 2011-06-23 266.236 494,803 +5,507 0.13% 131,734,139
2011-06-24 2011-06-22 265.500 489,296 +4,895 0.13% 129,908,124
2011-06-23 2011-06-21 269.668 484,401 +3,059 0.13% 130,627,287
2011-06-20 2011-06-16 278.003 481,342 +1,020 0.13% 133,814,447
2011-06-17 2011-06-15 279.964 480,322 +1,019 0.13% 134,472,900
2011-06-16 2011-06-14 280.700 479,303 +204 0.13% 134,540,124
2011-06-10 2011-06-08 282.906 479,099 +408 0.13% 135,539,932
2011-06-09 2011-06-07 284.867 478,691 +2,448 0.13% 136,363,324
2011-06-08 2011-06-03 287.073 476,243 -4,487 0.13% 136,716,739
2011-06-01 2011-05-30 285.848 480,730 -1,224 0.13% 137,415,577
2011-05-26 2011-05-24 281.435 481,954 +612 0.13% 135,638,715
2011-05-25 2011-05-23 281.680 481,342 +612 0.13% 135,584,479
2011-05-24 2011-05-20 286.338 480,730 +36,100 0.13% 137,651,281
2011-05-23 2011-05-19 288.544 444,630 +408 0.12% 128,295,497
2011-05-17 2011-05-13 288.790 444,222 +815 0.12% 128,286,673
2011-05-16 2011-05-12 283.887 443,407 +1,836 0.12% 125,877,264
2011-05-12 2011-05-09 300.165 441,571 +9,161 0.12% 132,544,269
2011-05-11 2011-05-06 296.160 432,410 +18,375 0.12% 128,062,419
2011-05-04 2011-04-29 296.911 414,035 +1,583 0.11% 122,931,441
2011-04-26 2011-04-20 295.409 412,452 -400 0.11% 121,841,896
2011-04-20 2011-04-18 298.914 412,852 -333 0.11% 123,407,044
2011-04-19 2011-04-15 301.918 413,185 -18,574 0.11% 124,747,854
2011-04-12 2011-04-08 299.915 431,759 -3,196 0.12% 129,490,959
2011-04-11 2011-04-07 293.656 434,955 -1,398 0.12% 127,727,252
2011-04-07 2011-04-04 291.403 436,353 -7,789 0.12% 127,154,629
2011-04-06 2011-04-01 284.143 444,142 -799 0.12% 126,199,878
2011-04-01 2011-03-30 284.393 444,941 -8,189 0.12% 126,538,297
2011-03-29 2011-03-25 280.638 453,130 -200 0.13% 127,165,604
2011-03-28 2011-03-24 277.884 453,330 +1,398 0.13% 125,973,347
2011-03-24 2011-03-22 278.385 451,932 -3,595 0.12% 125,811,144
2011-03-23 2011-03-21 274.129 455,527 -199 0.13% 124,873,266
2011-03-22 2011-03-18 269.623 455,726 +1,997 0.13% 122,874,210
2011-03-18 2011-03-16 273.128 453,729 -200 0.13% 123,926,024
2011-03-17 2011-03-15 273.629 453,929 +1,798 0.13% 124,207,929
2011-03-15 2011-03-11 279.637 452,131 +399 0.12% 126,432,489
2011-03-11 2011-03-09 288.649 451,732 +8,189 0.12% 130,392,134
2011-03-08 2011-03-04 283.142 443,543 -1,997 0.12% 125,585,519
2011-03-04 2011-03-02 275.131 445,540 +1,398 0.12% 122,581,695
2011-03-01 2011-02-25 269.122 444,142 +9,986 0.12% 119,528,519
2011-02-28 2011-02-24 265.617 434,156 +4,793 0.12% 115,319,412
2011-02-25 2011-02-23 272.377 429,363 +11,984 0.12% 116,948,523
2011-02-24 2011-02-22 276.132 417,379 +399 0.12% 115,251,699
2011-02-21 2011-02-17 281.139 416,980 +1,997 0.12% 117,229,310
2011-02-18 2011-02-16 285.896 414,983 +200 0.11% 118,641,776
2011-02-16 2011-02-14 285.896 414,783 +2,485 0.11% 118,584,597
2011-02-15 2011-02-11 282.140 412,298 +20,971 0.11% 116,325,887
2011-02-14 2011-02-10 281.139 391,327 +5,992 0.11% 110,017,253
2011-02-11 2011-02-09 288.649 385,335 +9,986 0.11% 111,226,685
2011-02-10 2011-02-08 294.407 375,349 -7,190 0.10% 110,505,480
2011-02-09 2011-02-07 301.417 382,539 +2,596 0.11% 115,303,751
2011-02-08 2011-02-02 306.674 379,943 +17,576 0.11% 116,518,736
2011-02-01 2011-01-28 310.680 362,367 -1,598 0.10% 112,580,105
2011-01-31 2011-01-27 308.176 363,965 +5,992 0.10% 112,165,399
2011-01-28 2011-01-26 313.183 357,973 -2,197 0.10% 112,111,151
2011-01-27 2011-01-25 309.428 360,170 +1,997 0.10% 111,446,706
2011-01-25 2011-01-21 311.180 358,173 +11,983 0.10% 111,456,449
2011-01-24 2011-01-20 313.434 346,190 +8,788 0.10% 108,507,580
2011-01-21 2011-01-19 318.190 337,402 +1,918 0.09% 107,358,005
2011-01-19 2011-01-17 317.189 335,484 +38,234 0.09% 106,411,767
2011-01-18 2011-01-14 316.438 297,250 +14,580 0.08% 94,061,124
2011-01-17 2011-01-13 318.441 282,670 +4,993 0.08% 90,013,585
2011-01-14 2011-01-12 322.696 277,677 +9,986 0.08% 89,605,374
2011-01-13 2011-01-11 324.449 267,691 +3,595 0.07% 86,852,035
2011-01-12 2011-01-10 323.948 264,096 +13,182 0.07% 85,553,411
2011-01-11 2011-01-07 324.950 250,914 +1,198 0.07% 81,534,388
2011-01-10 2011-01-06 329.956 249,716 +9,986 0.07% 82,395,408
2011-01-07 2011-01-05 340.972 239,730 -2,197 0.07% 81,741,146
2011-01-06 2011-01-04 334.963 241,927 -1,198 0.07% 81,036,688
2011-01-05 2011-01-03 330.958 243,125 -4,394 0.07% 80,464,127
2011-01-04 2010-12-31 319.943 247,519 -3,995 0.07% 79,191,875
2011-01-03 2010-12-29 316.688 251,514 +2,797 0.07% 79,651,493
2010-12-30 2010-12-28 308.427 248,717 +798 0.07% 76,710,958
2010-12-29 2010-12-24 308.677 247,919 +3,995 0.07% 76,526,899
2010-12-28 2010-12-22 316.938 243,924 +399 0.07% 77,308,895
2010-12-23 2010-12-21 311.681 243,525 +1,199 0.07% 75,902,160
2010-12-22 2010-12-20 302.168 242,326 +799 0.07% 73,223,168
2010-12-21 2010-12-17 303.670 241,527 +1,198 0.07% 73,344,528
2010-12-17 2010-12-15 312.933 240,329 +3,994 0.07% 75,206,854
2010-12-16 2010-12-14 320.193 236,335 -4,194 0.07% 75,672,802
2010-12-15 2010-12-13 315.436 240,529 +5,592 0.07% 75,871,596
2010-12-08 2010-12-06 317.439 234,937 -3,994 0.06% 74,578,201
2010-12-07 2010-12-03 306.424 238,931 +3,994 0.07% 73,214,171
2010-12-06 2010-12-02 317.689 234,937 -11,983 0.06% 74,637,016
2010-12-03 2010-12-01 311.681 246,920 +31,956 0.07% 76,960,317
2010-12-02 2010-11-30 299.414 214,964 +799 0.06% 64,363,276
2010-11-26 2010-11-24 295.659 214,165 +998 0.06% 63,319,813
2010-11-25 2010-11-23 295.409 213,167 +3,995 0.06% 62,971,380
2010-11-24 2010-11-22 301.417 209,172 +998 0.06% 63,047,993
2010-11-18 2010-11-16 303.670 208,174 +8 0.06% 63,216,219
2010-11-15 2010-11-11 303.920 208,166 +2,074 0.06% 63,265,903
2010-11-11 2010-11-09 307.175 206,092 +1,798 0.06% 63,306,299
2010-11-09 2010-11-05 320.193 204,294 +4,194 0.06% 65,413,500
2010-11-08 2010-11-04 314.435 200,100 -6,391 0.06% 62,918,442
2010-11-05 2010-11-03 301.667 206,491 -3,995 0.06% 62,291,588
2010-11-03 2010-11-01 284.393 210,486 -3,994 0.06% 59,860,836
2010-10-28 2010-10-26 279.387 214,480 +1,198 0.06% 59,922,817
2010-10-20 2010-10-18 285.144 213,282 -1,997 0.06% 60,816,183
2010-10-19 2010-10-15 281.640 215,279 -1,997 0.06% 60,631,096
2010-10-18 2010-10-14 279.136 217,276 -7,590 0.06% 60,649,588
2010-10-15 2010-10-13 276.382 224,866 -199 0.06% 62,148,993
2010-10-14 2010-10-12 275.131 225,065 -11,385 0.06% 61,922,272
2010-10-12 2010-10-08 274.880 236,450 +2,397 0.07% 64,995,440
2010-10-11 2010-10-07 277.133 234,053 -999 0.06% 64,863,901
2010-10-08 2010-10-06 276.633 235,052 -15,977 0.06% 65,023,068
2010-10-06 2010-10-04 271.125 251,029 -3,995 0.07% 68,060,257
2010-10-05 2010-09-30 267.620 255,024 -399 0.07% 68,249,581
2010-10-04 2010-09-29 269.373 255,423 -8,389 0.07% 68,803,971
2010-09-30 2010-09-28 265.617 263,812 +1,997 0.07% 70,073,072
2010-09-28 2010-09-24 269.873 261,815 +400 0.07% 70,656,889
2010-09-27 2010-09-22 266.619 261,415 -1,798 0.07% 69,698,164
2010-09-24 2010-09-21 262.113 263,213 -399 0.07% 68,991,446
2010-09-22 2010-09-20 266.118 263,612 -399 0.07% 70,151,937
2010-09-20 2010-09-16 267.620 264,011 -1,199 0.07% 70,654,684
2010-09-17 2010-09-15 263.865 265,210 -2,197 0.07% 69,979,645
2010-09-14 2010-09-10 251.075 267,407 +1,061 0.07% 67,139,181
2010-09-10 2010-09-08 247.535 266,346 -198 0.07% 65,929,972
2010-09-07 2010-09-03 247.282 266,544 -10,085 0.07% 65,911,590
2010-09-06 2010-09-02 247.409 276,629 -5,933 0.08% 68,440,403
2010-09-03 2010-09-01 243.110 282,562 -19,379 0.08% 68,693,725
2010-09-02 2010-08-31 237.042 301,941 +1,977 0.08% 71,572,697
2010-09-01 2010-08-30 236.663 299,964 -1,977 0.08% 70,990,299
2010-08-27 2010-08-25 234.514 301,941 +1,977 0.08% 70,809,255
2010-08-26 2010-08-24 235.399 299,964 -2,175 0.08% 70,611,077
2010-08-24 2010-08-20 234.640 302,139 -1,978 0.08% 70,893,886
2010-08-19 2010-08-17 233.755 304,117 +1,978 0.08% 71,088,874
2010-08-18 2010-08-16 235.272 302,139 +1,977 0.08% 71,084,872
2010-08-17 2010-08-13 241.214 300,162 -9,887 0.08% 72,403,257
2010-08-16 2010-08-12 239.697 310,049 -1,978 0.09% 74,317,774
2010-08-13 2010-08-11 241.593 312,027 -1,977 0.09% 75,383,602
2010-08-11 2010-08-09 241.340 314,004 +1,582 0.09% 75,781,838
2010-08-09 2010-08-05 247.788 312,422 -989 0.09% 77,414,391
2010-08-06 2010-08-04 247.914 313,411 +5,142 0.09% 77,699,076
2010-08-05 2010-08-03 244.501 308,269 -8,108 0.09% 75,372,053
2010-08-02 2010-07-29 236.410 316,377 +395 0.09% 74,794,650
2010-07-26 2010-07-22 230.721 315,982 -1,977 0.09% 72,903,644
2010-07-22 2010-07-20 228.825 317,959 -3,955 0.09% 72,756,822
2010-07-19 2010-07-15 225.538 321,914 +5,932 0.09% 72,603,698
2010-07-13 2010-07-09 227.813 315,982 -395 0.09% 71,984,858
2010-07-12 2010-07-08 226.170 316,377 +791 0.09% 71,554,882
2010-07-08 2010-07-06 225.158 315,586 +1,977 0.09% 71,056,804
2010-07-07 2010-07-05 227.813 313,609 -1,977 0.09% 71,444,258
2010-07-06 2010-07-02 226.928 315,586 -1,384 0.09% 71,615,364
2010-06-22 2010-06-18 216.309 316,970 -1,187 0.09% 68,563,376
2010-06-21 2010-06-17 217.447 318,157 +396 0.09% 69,182,134
2010-06-18 2010-06-15 216.941 317,761 +1,384 0.09% 68,935,337
2010-06-17 2010-06-14 214.160 316,377 +2,175 0.09% 67,755,154
2010-06-15 2010-06-11 215.171 314,202 -989 0.09% 67,607,134
2010-06-14 2010-06-10 210.999 315,191 +3,758 0.09% 66,504,980
2010-06-11 2010-06-09 213.654 311,433 +1,779 0.09% 66,538,860
2010-06-10 2010-06-08 212.390 309,654 +5,346 0.09% 65,767,298
2010-06-08 2010-06-04 216.182 304,308 -2,769 0.08% 65,786,004
2010-06-07 2010-06-03 216.688 307,077 -1,186 0.09% 66,539,898
2010-06-04 2010-06-02 213.654 308,263 +1,780 0.09% 65,861,578
2010-05-31 2010-05-27 212.895 306,483 +7,514 0.09% 65,248,796
2010-05-27 2010-05-25 212.390 298,969 -395 0.08% 63,497,915
2010-05-26 2010-05-24 218.584 299,364 +1,186 0.08% 65,436,278
2010-05-25 2010-05-20 218.458 298,178 +198 0.08% 65,139,341
2010-05-19 2010-05-17 215.550 297,980 -593 0.08% 64,229,645
2010-05-17 2010-05-13 225.032 298,573 +1,186 0.08% 67,188,440
2010-05-13 2010-05-11 216.056 297,387 -395 0.08% 64,252,210
2010-05-11 2010-05-07 215.424 297,782 +395 0.08% 64,149,320
2010-05-07 2010-05-05 222.144 297,387 +116 0.08% 66,062,876
2010-05-06 2010-05-04 225.259 297,271 +7,641 0.08% 66,962,861
2010-05-03 2010-04-29 229.541 289,630 +3,853 0.08% 66,481,853
2010-04-23 2010-04-21 246.928 285,777 +385 0.08% 70,566,374
2010-04-22 2010-04-20 242.776 285,392 +22,930 0.08% 69,286,292
2010-04-21 2010-04-19 238.624 262,462 +2,505 0.08% 62,629,638
2010-04-20 2010-04-16 243.944 259,957 +8,092 0.07% 63,414,870
2010-04-15 2010-04-13 251.599 251,865 +793 0.07% 63,369,075
2010-04-13 2010-04-09 251.729 251,072 -4,624 0.07% 63,202,135
2010-04-12 2010-04-08 248.226 255,696 +3,853 0.07% 63,470,313
2010-04-08 2010-04-01 246.539 251,843 +193 0.07% 62,089,080
2010-03-31 2010-03-29 246.928 251,650 -3,854 0.07% 62,139,458
2010-03-30 2010-03-26 244.852 255,504 -2,119 0.07% 62,560,663
2010-03-25 2010-03-23 240.570 257,623 -5,780 0.07% 61,976,365
2010-03-24 2010-03-22 237.067 263,403 +5,009 0.08% 62,444,041
2010-03-23 2010-03-19 242.127 258,394 -5,780 0.07% 62,564,187
2010-03-19 2010-03-17 237.586 264,174 -1,926 0.08% 62,763,934
2010-03-18 2010-03-16 235.509 266,100 +1,926 0.08% 62,669,069
2010-03-17 2010-03-15 236.028 264,174 +5,780 0.08% 62,352,592
2010-03-15 2010-03-11 240.181 258,394 -3,853 0.07% 62,061,259
2010-03-12 2010-03-10 237.586 262,247 +3,853 0.08% 62,306,106
2010-03-10 2010-03-08 238.364 258,394 -3,853 0.07% 61,591,860
2010-03-09 2010-03-05 231.747 262,247 -5,395 0.08% 60,774,826
2010-03-04 2010-03-02 231.876 267,642 -3,853 0.08% 62,059,827
2010-03-03 2010-03-01 228.632 271,495 -7,707 0.08% 62,072,534
2010-03-02 2010-02-26 224.869 279,202 +13,487 0.08% 62,783,978
2010-02-25 2010-02-23 225.129 265,715 +3,083 0.08% 59,820,121
2010-02-23 2010-02-19 222.534 262,632 -25,331 0.08% 58,444,481
2010-02-12 2010-02-10 219.809 287,963 -1,926 0.08% 63,296,812
2010-02-10 2010-02-08 213.321 289,889 +3,082 0.08% 61,839,403
2010-02-09 2010-02-05 213.580 286,807 +6,936 0.08% 61,256,378
2010-02-08 2010-02-04 224.221 279,871 +13,487 0.08% 62,752,839
2010-02-03 2010-02-01 228.632 266,384 -13,487 0.08% 60,903,995
2010-02-02 2010-01-29 220.198 279,871 +5,780 0.08% 61,627,064
2010-02-01 2010-01-28 224.999 274,091 -23,120 0.08% 61,670,235
2010-01-29 2010-01-27 218.641 297,211 +7,707 0.09% 64,982,516
2010-01-28 2010-01-26 219.549 289,504 +9,633 0.08% 63,560,406
2010-01-27 2010-01-25 226.297 279,871 -5,780 0.08% 63,333,883
2010-01-26 2010-01-22 223.961 285,651 +11,560 0.08% 63,974,703
2010-01-25 2010-01-21 227.465 274,091 +15,414 0.08% 62,345,976
2010-01-22 2010-01-20 228.892 258,677 +11,560 0.07% 59,209,056
2010-01-21 2010-01-19 234.731 247,117 +1,927 0.07% 58,006,001
2010-01-19 2010-01-15 235.639 245,190 +1,926 0.07% 57,776,381
2010-01-18 2010-01-14 237.067 243,264 +19,267 0.07% 57,669,758
2010-01-15 2010-01-13 242.646 223,997 +2,312 0.06% 54,352,002
2010-01-14 2010-01-12 255.881 221,685 +1,349 0.06% 56,725,059
2010-01-13 2010-01-11 257.438 220,336 +578 0.06% 56,722,958
2010-01-12 2010-01-08 256.790 219,758 +1,156 0.06% 56,431,582
2010-01-07 2010-01-05 256.400 218,602 -5,780 0.06% 56,049,638
2009-12-29 2009-12-24 240.310 224,382 +5,780 0.06% 53,921,347
2009-12-22 2009-12-18 239.662 218,602 +1,541 0.06% 52,390,527
2009-12-16 2009-12-14 246.409 217,061 -1,927 0.06% 53,485,801
2009-12-11 2009-12-09 245.760 218,988 -16,569 0.06% 53,818,555
2009-12-10 2009-12-08 244.982 235,557 -1,541 0.07% 57,707,166
2009-12-03 2009-12-01 232.914 237,098 +11,560 0.07% 55,223,520
2009-12-02 2009-11-30 230.838 225,538 +7,706 0.06% 52,062,787
2009-11-25 2009-11-23 236.807 217,832 -1,156 0.06% 51,584,151
2009-11-16 2009-11-12 229.541 218,988 +17,340 0.06% 50,266,644
2009-11-13 2009-11-11 233.693 201,648 +17,340 0.06% 47,123,699
2009-11-12 2009-11-10 234.082 184,308 +3,854 0.05% 43,143,210
2009-11-10 2009-11-06 241.349 180,454 +11,367 0.05% 43,552,310
2009-11-04 2009-11-02 246.539 169,087 -7,707 0.05% 41,686,512
2009-10-30 2009-10-28 250.042 176,794 +193 0.05% 44,205,975
2009-10-29 2009-10-27 251.729 176,601 -9,633 0.05% 44,455,615
2009-10-22 2009-10-20 244.203 186,234 -386 0.05% 45,478,939
2009-10-20 2009-10-16 242.906 186,620 -15,413 0.05% 45,331,049
2009-10-19 2009-10-15 241.738 202,033 -1,541 0.06% 48,839,016
2009-10-15 2009-10-13 244.203 203,574 -9,634 0.06% 49,713,423
2009-10-13 2009-10-09 243.295 213,208 -15,413 0.06% 51,872,420
2009-10-12 2009-10-08 240.051 228,621 -9,633 0.07% 54,880,693
2009-10-09 2009-10-07 234.990 238,254 -7,707 0.07% 55,987,412
2009-10-05 2009-09-30 236.418 245,961 -4,046 0.07% 58,149,550
2009-10-02 2009-09-29 231.098 250,007 -5,780 0.07% 57,776,047
2009-09-24 2009-09-22 240.051 255,787 -9,634 0.07% 61,401,918
2009-09-23 2009-09-21 235.899 265,421 -1,926 0.08% 62,612,479
2009-09-22 2009-09-18 234.342 267,347 -33,139 0.08% 62,650,537
2009-09-21 2009-09-17 231.487 300,486 -15,413 0.09% 69,558,600
2009-09-18 2009-09-16 224.350 315,899 -1,927 0.09% 70,872,048
2009-09-15 2009-09-11 226.955 317,826 +2,194 0.09% 72,132,330
2009-09-14 2009-09-10 225.649 315,632 -191 0.09% 71,221,987
2009-09-10 2009-09-08 225.779 315,823 -5,343 0.09% 71,306,351
2009-09-08 2009-09-04 212.714 321,166 -574 0.09% 68,316,354
2009-09-07 2009-09-03 209.186 321,740 +2,679 0.09% 67,303,416
2009-09-03 2009-09-01 208.271 319,061 +7,653 0.09% 66,451,189
2009-08-31 2009-08-27 220.945 311,408 +1,914 0.09% 68,804,064
2009-08-26 2009-08-24 222.121 309,494 -383 0.09% 68,745,120
2009-08-18 2009-08-14 218.985 309,877 +383 0.09% 67,858,472
2009-08-17 2009-08-13 217.417 309,494 -1,531 0.09% 67,289,341
2009-08-11 2009-08-07 217.287 311,025 -765 0.09% 67,581,568
2009-08-04 2009-07-31 227.478 311,790 +2,296 0.09% 70,925,380
2009-08-03 2009-07-30 229.699 309,494 -11,481 0.09% 71,090,542
2009-07-31 2009-07-29 225.126 320,975 +383 0.09% 72,259,875
2009-07-28 2009-07-24 217.417 320,592 +3,253 0.09% 69,702,238
2009-07-27 2009-07-23 224.212 317,339 +32,527 0.09% 71,151,073
2009-07-23 2009-07-21 224.865 284,812 -383 0.08% 64,044,210
2009-07-22 2009-07-20 225.649 285,195 -7,462 0.08% 64,353,914
2009-07-17 2009-07-15 206.050 292,657 -8,993 0.08% 60,301,946
2009-07-16 2009-07-14 198.472 301,650 -5,740 0.09% 59,868,975
2009-07-15 2009-07-13 190.501 307,390 -7,653 0.09% 58,558,235
2009-07-14 2009-07-10 190.240 315,043 -7,462 0.09% 59,933,816
2009-07-10 2009-07-08 193.376 322,505 -11,480 0.09% 62,364,707
2009-07-09 2009-07-07 189.848 333,985 +382 0.10% 63,406,429
2009-07-08 2009-07-06 191.024 333,603 -382 0.10% 63,726,202
2009-07-06 2009-07-02 190.893 333,985 +3,826 0.10% 63,755,535
2009-06-26 2009-06-24 189.325 330,159 -3,826 0.10% 62,507,517
2009-06-25 2009-06-23 182.793 333,985 +4,223 0.10% 61,049,962
2009-06-23 2009-06-19 186.843 329,762 -765 0.10% 61,613,711
2009-06-22 2009-06-18 188.280 330,527 -1,722 0.10% 62,231,697
2009-06-19 2009-06-17 190.763 332,249 +1,722 0.10% 63,380,733
2009-06-10 2009-06-08 196.642 330,527 -383 0.10% 64,995,630
2009-06-09 2009-06-05 205.005 330,910 +2,870 0.10% 67,838,081
2009-06-05 2009-06-03 205.397 328,040 -765 0.09% 67,378,302
2009-06-04 2009-06-02 201.216 328,805 -383 0.09% 66,160,664
2009-06-01 2009-05-27 195.336 329,188 -3,827 0.09% 64,302,211
2009-05-29 2009-05-26 183.315 333,015 +957 0.10% 61,046,699
2009-05-27 2009-05-25 179.003 332,058 +3,061 0.10% 59,439,512
2009-05-26 2009-05-22 173.124 328,997 +383 0.09% 56,957,187
2009-05-25 2009-05-21 177.305 328,614 +383 0.09% 58,264,849
2009-05-22 2009-05-20 182.923 328,231 +191 0.09% 60,041,060
2009-05-18 2009-05-14 172.993 328,040 -191 0.09% 56,748,646
2009-05-14 2009-05-12 176.260 328,231 +765 0.09% 57,853,850
2009-05-12 2009-05-08 170.641 327,466 -4,209 0.09% 55,879,191
2009-05-11 2009-05-07 174.953 331,675 -1,340 0.10% 58,027,523
2009-05-08 2009-05-06 181.128 333,015 +1,914 0.10% 60,318,340
2009-05-07 2009-05-05 178.323 331,101 +7,227 0.10% 59,042,896
2009-05-04 2009-04-29 152.276 323,874 -1,871 0.10% 49,318,156
2009-04-30 2009-04-28 147.066 325,745 +1,871 0.10% 47,906,117
2009-04-28 2009-04-24 157.218 323,874 +562 0.10% 50,918,833
2009-04-17 2009-04-15 151.341 323,312 +748 0.10% 48,930,272
2009-04-16 2009-04-14 156.149 322,564 +375 0.10% 50,368,185
2009-04-09 2009-04-07 156.951 322,189 -375 0.10% 50,567,848
2009-04-08 2009-04-06 158.420 322,564 +2,808 0.10% 51,100,657
2009-04-03 2009-04-01 138.250 319,756 +2,246 0.09% 44,206,379
2009-04-01 2009-03-30 139.586 317,510 -15,722 0.09% 44,319,984
2009-03-26 2009-03-24 144.662 333,232 -374 0.10% 48,205,995
2009-03-25 2009-03-23 139.185 333,606 -1,872 0.10% 46,433,077
2009-03-24 2009-03-20 128.232 335,478 +6,925 0.10% 43,019,085
2009-03-23 2009-03-19 133.842 328,553 +1,872 0.10% 43,974,312
2009-03-19 2009-03-17 135.846 326,681 -1,872 0.10% 44,378,306
2009-03-18 2009-03-16 134.377 328,553 -16,844 0.10% 44,149,858
2009-03-16 2009-03-12 122.221 345,397 -7,487 0.10% 42,214,879
2009-03-12 2009-03-10 114.608 352,884 +375 0.10% 40,443,166
2009-03-10 2009-03-06 119.283 352,509 -7,300 0.10% 42,048,215
2009-03-09 2009-03-05 123.691 359,809 +2,300 0.11% 44,505,010
2009-03-05 2009-03-03 126.763 357,509 -5,614 0.11% 45,318,872
2009-03-04 2009-03-02 124.225 363,123 +1,871 0.11% 45,108,938
2009-02-27 2009-02-25 127.431 361,252 -1,684 0.11% 46,034,617
2009-02-26 2009-02-24 125.160 362,936 +3,743 0.11% 45,425,063
2009-02-25 2009-02-23 129.702 359,193 +1,871 0.11% 46,587,884
2009-02-24 2009-02-20 125.160 357,322 -37,432 0.11% 44,722,414
2009-02-11 2009-02-09 128.099 394,754 +37,432 0.12% 50,567,449
2009-02-04 2009-02-02 128.232 357,322 +3,744 0.11% 45,820,190
2009-02-03 2009-01-30 136.247 353,578 -5,054 0.10% 48,173,844
2009-02-02 2009-01-29 128.767 358,632 -8,048 0.11% 46,179,791
2009-01-23 2009-01-21 123.424 366,680 +2,359 0.11% 45,256,930
2009-01-22 2009-01-20 126.896 364,321 +3,181 0.11% 46,231,045
2009-01-21 2009-01-19 129.969 361,140 +188 0.11% 46,936,892
2009-01-20 2009-01-16 129.568 360,952 +1,871 0.11% 46,767,815
2009-01-19 2009-01-15 131.572 359,081 -1,871 0.11% 47,244,858
2009-01-16 2009-01-14 137.716 360,952 +3,743 0.11% 49,708,884
2009-01-15 2009-01-13 139.720 357,209 -1,872 0.11% 49,909,127
2009-01-14 2009-01-12 139.052 359,081 +1,872 0.11% 49,930,861
2009-01-07 2009-01-05 152.276 357,209 -2,246 0.11% 54,394,268
2009-01-06 2009-01-02 148.936 359,455 +2,433 0.11% 53,535,923
2009-01-05 2008-12-31 142.525 357,022 -10,107 0.11% 50,884,474
2009-01-02 2008-12-29 141.055 367,129 -374 0.11% 51,785,539
2008-12-30 2008-12-24 140.254 367,503 +1,872 0.11% 51,543,758
2008-12-29 2008-12-22 145.330 365,631 +2,433 0.11% 53,137,094
2008-12-23 2008-12-19 148.936 363,198 -5,802 0.11% 54,093,391
2008-12-17 2008-12-15 146.933 369,000 +2,994 0.11% 54,218,181
2008-12-12 2008-12-10 149.604 366,006 -3,743 0.11% 54,756,051
2008-12-11 2008-12-09 145.330 369,749 +1,872 0.11% 53,735,562
2008-12-10 2008-12-08 149.070 367,877 +21,986 0.11% 54,839,404
2008-12-09 2008-12-05 134.243 345,891 -2,995 0.10% 46,433,478
2008-12-08 2008-12-04 130.236 348,886 -1,871 0.10% 45,437,461
2008-12-05 2008-12-03 130.904 350,757 -188 0.10% 45,915,394
2008-12-04 2008-12-02 131.171 350,945 +4,867 0.10% 46,033,759
2008-12-03 2008-12-01 140.655 346,078 +2,994 0.10% 48,677,499
2008-12-02 2008-11-28 138.918 343,084 +374 0.10% 47,660,621
2008-12-01 2008-11-27 126.095 342,710 +2,995 0.10% 43,214,020
2008-11-27 2008-11-25 118.882 339,715 -936 0.10% 40,385,980
2008-11-26 2008-11-24 114.340 340,651 +1,123 0.10% 38,950,167
2008-11-24 2008-11-20 114.875 339,528 -3,743 0.10% 39,003,173
2008-11-21 2008-11-19 119.951 343,271 -936 0.10% 41,175,544
2008-11-20 2008-11-18 118.348 344,207 -152,853 0.10% 40,736,088
2008-11-19 2008-11-17 124.492 497,060 +1,123 0.15% 61,880,045
2008-11-18 2008-11-14 125.561 495,937 -18,312 0.15% 62,270,200
2008-11-17 2008-11-13 122.088 514,249 +6,738 0.15% 62,783,504
2008-11-13 2008-11-11 132.507 507,511 -22,272 0.15% 67,248,566
2008-11-12 2008-11-10 137.582 529,783 +3,743 0.16% 72,888,857
2008-11-11 2008-11-07 141.456 526,040 +4,679 0.16% 74,411,597
2008-11-06 2008-11-04 148.402 521,361 -374 0.15% 77,371,051
2008-11-05 2008-11-03 150.940 521,735 +1,476 0.15% 78,750,680
2008-11-04 2008-10-31 142.925 520,259 +11,230 0.15% 74,358,270
2008-11-03 2008-10-30 148.803 509,029 -27,139 0.15% 75,744,937
2008-10-31 2008-10-29 130.503 536,168 -303,761 0.16% 69,971,527
2008-10-30 2008-10-28 125.828 839,929 -50,346 0.25% 105,686,466
2008-10-29 2008-10-27 109.932 890,275 +34,250 0.26% 97,870,072
2008-10-28 2008-10-24 126.896 856,025 +187 0.25% 108,626,541
2008-10-27 2008-10-23 132.774 855,838 +188 0.25% 113,632,836
2008-10-24 2008-10-22 137.983 855,650 -56,149 0.25% 118,065,326
2008-10-23 2008-10-21 140.788 911,799 +3,744 0.27% 128,370,614
2008-10-22 2008-10-20 147.467 908,055 -14,225 0.27% 133,908,185
2008-10-21 2008-10-17 143.593 922,280 -187 0.27% 132,433,285
2008-10-20 2008-10-16 148.268 922,467 +1,123 0.27% 136,772,792
2008-10-16 2008-10-14 162.427 921,344 +1,872 0.27% 149,651,572
2008-10-15 2008-10-13 150.940 919,472 -375 0.27% 138,785,102
2008-10-13 2008-10-09 148.268 919,847 +37,807 0.27% 136,384,329
2008-10-10 2008-10-08 146.398 882,040 +936 0.26% 129,129,280
2008-10-09 2008-10-06 157.084 881,104 +37,432 0.26% 138,407,744
2008-10-02 2008-09-29 180.727 843,672 +2,994 0.25% 152,474,539
2008-09-30 2008-09-26 184.334 840,678 -935 0.25% 154,965,372
2008-09-29 2008-09-25 187.005 841,613 +374 0.25% 157,386,097
2008-09-24 2008-09-22 192.482 841,239 -749 0.25% 161,923,273
2008-09-23 2008-09-19 191.013 841,988 -10,294 0.25% 160,830,286
2008-09-22 2008-09-18 189.143 852,282 +25,080 0.25% 161,202,757
2008-09-19 2008-09-17 195.020 827,202 +44,544 0.24% 161,320,785
2008-09-18 2008-09-16 206.641 782,658 +5,615 0.23% 161,729,125
2008-09-16 2008-09-11 212.130 777,043 +8,852 0.23% 164,833,947
2008-09-10 2008-09-08 217.940 768,191 -3,515 0.23% 167,419,305
2008-09-09 2008-09-05 208.211 771,706 +3,885 0.23% 160,678,019
2008-09-05 2008-09-03 213.211 767,821 +1,851 0.23% 163,707,636
2008-09-04 2008-09-02 216.183 765,970 -60,320 0.23% 165,589,844
2008-09-03 2008-09-01 209.427 826,290 +3,701 0.24% 173,047,826
2008-09-02 2008-08-29 212.130 822,589 -3,701 0.24% 174,495,609
2008-09-01 2008-08-28 209.427 826,290 +3,701 0.24% 173,047,826
2008-08-29 2008-08-27 210.779 822,589 +1,850 0.24% 173,384,172
2008-08-28 2008-08-26 211.454 820,739 +7,401 0.24% 173,548,700
2008-08-27 2008-08-25 213.076 813,338 -18,502 0.24% 173,302,453
2008-08-26 2008-08-21 205.374 831,840 +29,604 0.25% 170,838,339
2008-08-25 2008-08-20 211.319 802,236 +10,362 0.24% 169,527,770
2008-08-21 2008-08-19 212.130 791,874 +18,503 0.23% 167,980,043
2008-08-20 2008-08-18 218.885 773,371 -18,503 0.23% 169,279,688
2008-08-19 2008-08-15 223.344 791,874 -38,856 0.23% 176,860,517
2008-08-15 2008-08-13 219.696 830,730 -1,665 0.25% 182,508,203
2008-08-14 2008-08-12 220.777 832,395 +51,807 0.25% 183,773,746
2008-08-12 2008-08-08 211.184 780,588 -555 0.23% 164,847,666
2008-08-07 2008-08-04 221.858 781,143 +555 0.23% 173,302,828
2008-08-05 2008-08-01 228.614 780,588 +555 0.23% 178,453,135
2008-07-30 2008-07-28 228.208 780,033 +186 0.23% 178,010,073
2008-07-25 2008-07-23 228.479 779,847 +2,960 0.23% 178,178,364
2008-07-23 2008-07-21 219.426 776,887 -15,727 0.23% 170,469,164
2008-07-21 2008-07-17 214.156 792,614 +1,039 0.23% 169,743,424
2008-07-18 2008-07-16 211.454 791,575 -102,079 0.23% 167,381,850
2008-07-17 2008-07-15 209.563 893,654 -185 0.26% 187,276,444
2008-07-16 2008-07-14 213.481 893,839 +3,864 0.26% 190,817,561
2008-07-15 2008-07-11 214.562 889,975 -18,503 0.26% 190,954,659
2008-07-11 2008-07-09 211.319 908,478 +5,736 0.27% 191,978,731
2008-07-10 2008-07-08 209.968 902,742 -18,688 0.27% 189,546,869
2008-07-09 2008-07-07 214.697 921,430 +555 0.27% 197,828,199
2008-07-07 2008-07-03 204.023 920,875 -185 0.27% 187,879,581
2008-07-04 2008-07-02 203.212 921,060 +28,865 0.27% 187,170,634
2008-07-03 2008-06-30 215.508 892,195 -370 0.26% 192,274,825
2008-07-02 2008-06-27 217.534 892,565 +10,176 0.26% 194,163,540
2008-06-30 2008-06-26 221.453 882,389 +25,904 0.26% 195,407,394
2008-06-27 2008-06-25 223.885 856,485 +7,957 0.25% 191,753,907
2008-06-25 2008-06-23 228.344 848,528 +185 0.25% 193,755,855
2008-06-24 2008-06-20 228.614 848,343 -2,406 0.25% 193,942,858
2008-06-20 2008-06-18 233.073 850,749 -11,102 0.25% 198,286,204
2008-06-18 2008-06-16 233.073 861,851 -14,432 0.25% 200,873,775
2008-06-17 2008-06-13 229.695 876,283 +37,191 0.26% 201,277,514
2008-06-16 2008-06-12 238.612 839,092 +62,169 0.25% 200,217,591
2008-06-12 2008-06-10 241.314 776,923 -185 0.23% 187,482,781
2008-06-05 2008-06-03 242.666 777,108 +2,961 0.23% 188,577,409
2008-06-04 2008-06-02 245.368 774,147 -925 0.23% 189,950,846
2008-06-03 2008-05-30 240.639 775,072 -370 0.23% 186,512,490
2008-05-30 2008-05-28 241.314 775,442 -555 0.23% 187,125,394
2008-05-28 2008-05-26 241.855 775,997 -185 0.23% 187,678,717
2008-05-27 2008-05-23 243.206 776,182 -2,961 0.23% 188,772,195
2008-05-26 2008-05-22 246.044 779,143 -185 0.23% 191,703,072
2008-05-21 2008-05-19 253.340 779,328 +740 0.23% 197,434,709
2008-05-20 2008-05-16 257.528 778,588 -22,203 0.23% 200,508,392
2008-05-19 2008-05-15 257.798 800,791 -18,688 0.24% 206,442,689
2008-05-16 2008-05-14 258.069 819,479 +370 0.24% 211,481,873
2008-05-15 2008-05-13 256.177 819,109 -370 0.24% 209,836,959
2008-05-14 2008-05-09 253.745 819,479 +29,604 0.24% 207,938,722
2008-05-13 2008-05-08 256.447 789,875 +40,522 0.23% 202,561,325
2008-05-09 2008-05-07 259.690 749,353 -37,191 0.22% 194,599,530
2008-05-08 2008-05-06 261.041 786,544 -11,102 0.23% 205,320,398
2008-05-07 2008-05-05 258.069 797,646 -4,440 0.24% 205,847,460
2008-05-06 2008-05-02 254.421 802,086 -18,318 0.24% 204,067,202
2008-05-05 2008-04-30 246.314 820,404 +185 0.24% 202,076,770
2008-05-02 2008-04-29 254.936 820,219 -11,287 0.24% 209,103,018
2008-04-30 2008-04-28 252.440 831,506 +19,915 0.25% 209,905,626
2008-04-29 2008-04-25 250.500 811,591 -2,812 0.25% 203,303,157
2008-04-28 2008-04-24 247.866 814,403 -3,427 0.25% 201,862,490
2008-04-25 2008-04-23 245.093 817,830 +181 0.25% 200,444,454
2008-04-24 2008-04-22 243.568 817,649 -361 0.25% 199,153,259
2008-04-23 2008-04-21 245.370 818,010 +6,673 0.25% 200,715,368
2008-04-22 2008-04-18 241.211 811,337 +36,068 0.25% 195,703,808
2008-04-21 2008-04-17 241.350 775,269 -181 0.23% 187,111,266
2008-04-17 2008-04-15 243.984 775,450 +10,821 0.23% 189,197,422
2008-04-11 2008-04-09 252.718 764,629 -181 0.23% 193,235,173
2008-04-10 2008-04-08 251.747 764,810 +1,082 0.23% 192,538,750
2008-04-09 2008-04-07 251.331 763,728 +6,312 0.23% 191,948,739
2008-04-08 2008-04-03 249.806 757,416 -1,082 0.23% 189,207,352
2008-04-07 2008-04-02 248.143 758,498 +11,903 0.23% 188,215,861
2008-03-28 2008-03-26 243.707 746,595 -180,340 0.23% 181,950,266
2008-03-27 2008-03-25 240.796 926,935 +1,803 0.28% 223,201,879
2008-03-26 2008-03-20 235.528 925,132 -721 0.28% 217,894,280
2008-03-25 2008-03-19 236.498 925,853 +361 0.28% 218,962,535
2008-03-19 2008-03-17 227.072 925,492 +180 0.28% 210,152,864
2008-03-17 2008-03-13 243.845 925,312 -180 0.28% 225,633,085
2008-03-14 2008-03-12 250.361 925,492 -5,411 0.28% 231,707,004
2008-03-13 2008-03-11 252.718 930,903 -1,082 0.28% 235,255,532
2008-03-12 2008-03-10 242.182 931,985 -2,524 0.28% 225,709,882
2008-03-11 2008-03-07 236.082 934,509 -902 0.28% 220,621,017
2008-03-10 2008-03-06 250.361 935,411 -180 0.28% 234,190,334
2008-03-07 2008-03-05 250.915 935,591 -7,755 0.28% 234,754,192
2008-03-06 2008-03-04 243.152 943,346 +9,558 0.29% 229,376,725
2008-03-05 2008-03-03 244.816 933,788 -180 0.28% 228,606,058
2008-03-04 2008-02-29 250.222 933,968 -541 0.28% 233,699,589
2008-03-03 2008-02-28 256.876 934,509 +3,967 0.28% 240,053,286
2008-02-29 2008-02-27 257.154 930,542 +23,985 0.28% 239,292,254
2008-02-28 2008-02-26 253.965 906,557 -360 0.27% 230,233,933
2008-02-27 2008-02-25 252.302 906,917 -902 0.27% 228,816,679
2008-02-26 2008-02-22 253.688 907,819 -361 0.27% 230,302,740
2008-02-25 2008-02-21 262.699 908,180 -541 0.28% 238,577,726
2008-02-20 2008-02-18 264.917 908,721 -19,296 0.28% 240,735,422
2008-02-18 2008-02-14 266.719 928,017 -180 0.28% 247,519,687
2008-02-15 2008-02-13 264.085 928,197 +901 0.28% 245,122,901
2008-02-13 2008-02-11 272.541 927,296 +181 0.28% 252,726,421
2008-02-12 2008-02-06 272.819 927,115 -5,230 0.28% 252,934,138
2008-02-11 2008-02-04 287.790 932,345 +13,316 0.28% 268,319,813
2008-02-05 2008-02-01 286.127 919,029 -3,607 0.28% 262,958,767
2008-01-30 2008-01-28 280.304 922,636 +730 0.28% 258,618,920
2008-01-29 2008-01-25 289.731 921,906 -180 0.28% 267,104,789
2008-01-28 2008-01-24 264.640 922,086 +721 0.28% 244,020,382
2008-01-24 2008-01-22 256.460 921,365 -519 0.28% 236,293,723
2008-01-21 2008-01-17 285.018 921,884 -19,296 0.28% 262,753,273
2008-01-18 2008-01-16 293.890 941,180 -1,082 0.29% 276,603,262
2008-01-17 2008-01-15 307.475 942,262 -1,961 0.29% 289,722,328
2008-01-11 2008-01-09 304.980 944,223 -721 0.29% 287,969,175
2008-01-10 2008-01-08 300.544 944,944 +5,230 0.29% 283,997,225
2008-01-09 2008-01-07 309.971 939,714 +3,967 0.28% 291,283,741
2008-01-08 2008-01-04 299.158 935,747 +21,100 0.28% 279,935,921
2008-01-07 2008-01-03 289.177 914,647 +361 0.28% 264,494,451
2008-01-04 2008-01-02 300.267 914,286 -2,705 0.28% 274,529,658
2008-01-03 2007-12-31 298.049 916,991 +5,479 0.28% 273,307,960
2008-01-02 2007-12-27 286.681 911,512 +361 0.28% 261,313,395
2007-12-28 2007-12-24 290.286 911,151 -325 0.28% 264,493,973
2007-12-27 2007-12-20 278.641 911,476 +361 0.28% 253,974,458
2007-12-21 2007-12-19 281.136 911,115 +15,329 0.28% 256,147,366
2007-12-20 2007-12-18 277.255 895,786 +14,787 0.27% 248,360,779
2007-12-19 2007-12-17 282.522 880,999 +18,200 0.27% 248,901,975
2007-12-18 2007-12-14 289.731 862,799 +135,254 0.26% 249,979,656
2007-12-17 2007-12-13 291.949 727,545 +19,116 0.22% 212,406,095
2007-12-14 2007-12-12 298.880 708,429 +7,394 0.21% 211,735,576
2007-12-13 2007-12-11 306.644 701,035 +2,696 0.21% 214,967,879
2007-12-12 2007-12-10 286.127 698,339 +4,870 0.21% 199,813,458
2007-12-11 2007-12-07 285.849 693,469 +32,461 0.21% 198,227,754
2007-12-10 2007-12-06 302.208 661,008 +14,787 0.20% 199,761,576
2007-12-07 2007-12-05 309.971 646,221 +5,771 0.20% 200,309,530
2007-12-06 2007-12-04 298.049 640,450 +6,132 0.19% 190,885,279
2007-12-05 2007-12-03 288.622 634,318 +5,161 0.19% 183,078,147
2007-12-04 2007-11-30 290.563 629,157 +4,328 0.19% 182,809,625
2007-12-03 2007-11-29 287.513 624,829 +5,230 0.19% 179,646,465
2007-11-30 2007-11-28 269.076 619,599 +22,903 0.19% 166,718,959
2007-11-29 2007-11-27 271.987 596,696 +12,082 0.18% 162,293,407
2007-11-28 2007-11-26 275.591 584,614 +20,739 0.18% 161,114,393
2007-11-27 2007-11-23 262.421 563,875 +14,788 0.17% 147,972,905
2007-11-26 2007-11-22 255.629 549,087 +12,985 0.17% 140,362,413
2007-11-23 2007-11-21 261.035 536,102 +24,129 0.16% 139,941,490
2007-11-22 2007-11-20 267.551 511,973 +15,690 0.16% 136,978,723
2007-11-21 2007-11-19 270.046 496,283 +1,082 0.15% 134,019,224
2007-11-20 2007-11-16 265.887 495,201 +33,904 0.15% 131,667,583
2007-11-19 2007-11-15 276.700 461,297 -1,082 0.14% 127,640,917
2007-11-16 2007-11-14 280.582 462,379 +2,885 0.14% 129,735,060
2007-11-15 2007-11-13 275.314 459,494 +6,492 0.14% 126,505,042
2007-11-14 2007-11-12 277.255 453,002 +7,394 0.14% 125,596,883
2007-11-13 2007-11-09 281.136 445,608 +5,771 0.13% 125,276,519
2007-11-09 2007-11-07 292.781 439,837 +3,968 0.13% 128,775,849
2007-11-08 2007-11-06 283.077 435,869 -4,689 0.13% 123,384,461
2007-11-07 2007-11-05 275.037 440,558 +10,459 0.13% 121,169,553
2007-11-06 2007-11-02 279.473 430,099 +13,887 0.13% 120,200,897
2007-11-05 2007-11-01 297.771 416,212 +41,117 0.13% 123,936,042
2007-11-01 2007-10-30 319.120 375,095 -2,525 0.11% 119,700,328
2007-10-30 2007-10-26 280.859 377,620 +8,657 0.11% 106,057,937
2007-10-29 2007-10-25 269.630 368,963 +22,722 0.11% 99,483,526
2007-10-26 2007-10-24 267.273 346,241 +21,100 0.10% 92,541,017
2007-10-25 2007-10-23 272.125 325,141 +13,345 0.10% 88,479,118
2007-10-24 2007-10-22 269.076 311,796 +23,084 0.09% 83,896,689
2007-10-22 2007-10-17 272.957 288,712 -4,869 0.09% 78,806,003
2007-10-18 2007-10-16 264.362 293,581 +1,623 0.09% 77,611,734
2007-10-15 2007-10-11 272.125 291,958 -902 0.09% 79,449,181
2007-10-12 2007-10-10 268.244 292,860 -5,917 0.09% 78,557,883
2007-10-10 2007-10-08 262.144 298,777 -360 0.09% 78,322,662
2007-10-04 2007-10-02 265.055 299,137 -1,082 0.09% 79,287,873
2007-09-28 2007-09-25 256.876 300,219 +541 0.09% 77,119,169
2007-09-21 2007-09-19 260.342 299,678 +4,328 0.09% 78,018,787
2007-09-18 2007-09-14 260.203 295,350 -6,132 0.09% 76,851,083
2007-09-17 2007-09-13 255.074 301,482 +361 0.09% 76,900,286
2007-09-14 2007-09-12 256.485 301,121 -4,689 0.09% 77,233,096
2007-09-13 2007-09-11 249.905 305,810 +3,005 0.09% 76,423,485
2007-09-11 2007-09-07 251.025 302,805 +9,642 0.09% 76,011,668
2007-09-06 2007-09-04 244.585 293,163 -7,142 0.09% 71,703,276
2007-09-04 2007-08-31 241.365 300,305 +714 0.09% 72,483,100
2007-08-31 2007-08-29 235.625 299,591 +21,957 0.09% 70,591,078
2007-08-29 2007-08-27 241.925 277,634 -357 0.08% 67,166,593
2007-08-28 2007-08-24 239.265 277,991 -358 0.09% 66,513,489
2007-08-27 2007-08-23 239.685 278,349 -714 0.09% 66,716,055
2007-08-24 2007-08-22 235.065 279,063 -1,071 0.09% 65,597,893
2007-08-22 2007-08-20 234.645 280,134 +6,071 0.09% 65,731,988
2007-08-21 2007-08-17 224.985 274,063 +10,714 0.08% 61,659,957
2007-08-20 2007-08-16 230.165 263,349 +7,143 0.08% 60,613,648
2007-08-17 2007-08-15 237.305 256,206 +2,321 0.08% 60,798,929
2007-08-16 2007-08-14 240.385 253,885 -178 0.08% 61,030,127
2007-08-14 2007-08-10 239.405 254,063 -7,150 0.08% 60,823,928
2007-08-13 2007-08-09 244.165 261,213 +1,071 0.08% 63,779,073
2007-08-10 2007-08-08 247.805 260,142 +2,455 0.08% 64,464,508
2007-08-07 2007-08-03 243.885 257,687 +714 0.08% 62,845,993
2007-08-02 2007-07-31 250.045 256,973 +10,714 0.08% 64,254,845
2007-07-27 2007-07-25 256.625 246,259 -8,214 0.08% 63,196,279
2007-07-23 2007-07-19 254.245 254,473 +2,500 0.08% 64,698,541
2007-07-10 2007-07-06 246.265 251,973 -179 0.08% 62,052,142
2007-07-06 2007-07-04 242.625 252,152 -357 0.08% 61,178,372
2007-07-05 2007-07-03 245.565 252,509 -178 0.08% 62,007,380
2007-07-03 2007-06-28 244.165 252,687 +178 0.08% 61,697,322
2007-06-29 2007-06-27 241.085 252,509 +357 0.08% 60,876,117
2007-06-28 2007-06-26 242.345 252,152 -357 0.08% 61,107,768
2007-06-26 2007-06-22 241.645 252,509 0.08% 61,017,525

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top