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: HSBC BROKING SECURITIES (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 2,407,655 +0 0.31% 157,219,872
2025-10-13 2025-10-09 65.050 2,407,655 +0 0.31% 156,617,958
2025-10-10 2025-10-08 63.900 2,407,655 +0 0.31% 153,849,154
2025-10-09 2025-10-06 63.850 2,407,655 -7,000 0.31% 153,728,772
2025-09-24 2025-09-22 67.450 2,414,655 +3,000 0.31% 162,868,480
2025-09-18 2025-09-16 68.850 2,411,655 +200,000 0.31% 166,042,447
2025-09-11 2025-09-09 69.825 2,211,655 -300 0.28% 154,429,139
2025-09-10 2025-09-08 69.366 2,211,955 +41,979 0.28% 153,435,451
2025-09-01 2025-08-28 68.041 2,169,976 -24,526 0.28% 147,647,976
2025-08-27 2025-08-25 69.672 2,194,502 -28,940 0.29% 152,895,885
2025-08-22 2025-08-20 69.112 2,223,442 -498 0.29% 153,665,650
2025-08-13 2025-08-11 68.806 2,223,940 +19,620 0.29% 153,019,979
2025-08-12 2025-08-08 69.519 2,204,320 -2,943 0.29% 153,242,883
2025-08-08 2025-08-06 70.590 2,207,263 +1,962 0.29% 155,809,940
2025-08-01 2025-07-30 74.208 2,205,301 -9,810 0.29% 163,651,712
2025-07-25 2025-07-23 73.495 2,215,111 -981 0.29% 162,799,121
2025-07-21 2025-07-17 71.915 2,216,092 -4,905 0.29% 159,369,827
2025-07-18 2025-07-16 70.539 2,220,997 +24,525 0.29% 156,666,220
2025-07-16 2025-07-14 70.590 2,196,472 +14,716 0.29% 155,048,207
2025-07-04 2025-07-02 71.813 2,181,756 -13,735 0.29% 156,678,164
2025-07-02 2025-06-27 68.347 2,195,491 -24,525 0.29% 150,055,439
2025-06-23 2025-06-19 67.481 2,220,016 +7,848 0.29% 149,808,133
2025-06-18 2025-06-16 70.029 2,212,168 +3,924 0.29% 154,915,952
2025-06-11 2025-06-09 69.163 2,208,244 -3,924 0.29% 152,727,840
2025-05-15 2025-05-13 71.150 2,212,168 -48,561 0.29% 157,396,412
2025-05-09 2025-05-07 70.182 2,260,729 -7,848 0.29% 158,662,301
2025-05-06 2025-04-30 68.398 2,268,577 +24,526 0.29% 155,166,278
2025-05-02 2025-04-29 67.328 2,244,051 -24,526 0.29% 151,086,911
2025-04-30 2025-04-28 66.767 2,268,577 -24,035 0.29% 151,466,337
2025-04-16 2025-04-14 64.474 2,292,612 -981 0.30% 147,812,918
2025-04-09 2025-04-07 69.067 2,293,593 +72,303 0.30% 158,411,050
2025-04-08 2025-04-03 72.544 2,221,290 +9,490 0.30% 161,140,842
2025-03-12 2025-03-10 75.705 2,211,800 -9,490 0.29% 167,443,792
2025-03-04 2025-02-28 68.013 2,221,290 +23,727 0.29% 151,076,854
2025-03-03 2025-02-27 68.803 2,197,563 -37,964 0.29% 151,199,703
2025-02-11 2025-02-07 68.698 2,235,527 -6,169 0.29% 153,576,207
2025-02-10 2025-02-06 69.277 2,241,696 -9,491 0.29% 155,299,085
2025-02-07 2025-02-05 68.751 2,251,187 +9,491 0.29% 154,770,616
2025-01-21 2025-01-17 73.914 2,241,696 -1,898 0.29% 165,691,724
2025-01-08 2025-01-06 72.438 2,243,594 -474 0.29% 162,522,463
2024-12-30 2024-12-24 73.756 2,244,068 -475 0.29% 165,512,377
2024-12-27 2024-12-20 72.702 2,244,543 -285 0.29% 163,182,448
2024-12-23 2024-12-19 73.018 2,244,828 -1,898 0.29% 163,912,747
2024-12-18 2024-12-16 71.648 2,246,726 +1,898 0.29% 160,973,893
2024-12-17 2024-12-13 73.387 2,244,828 -1,898 0.29% 164,740,589
2024-12-12 2024-12-10 73.281 2,246,726 -95,857 0.29% 164,643,151
2024-12-10 2024-12-06 72.491 2,342,583 -949 0.30% 169,816,486
2024-12-02 2024-11-28 67.644 2,343,532 +949 0.30% 158,526,671
2024-11-27 2024-11-25 66.011 2,342,583 +2,847 0.30% 154,636,669
2024-11-19 2024-11-15 68.066 2,339,736 -4,745 0.30% 159,255,998
2024-11-04 2024-10-31 68.856 2,344,481 -1,898 0.30% 161,431,668
2024-10-30 2024-10-28 68.593 2,346,379 -1,899 0.30% 160,944,291
2024-10-23 2024-10-21 67.855 2,348,278 -4,270 0.30% 159,342,564
2024-10-14 2024-10-09 67.012 2,352,548 -1,899 0.30% 157,649,295
2024-10-09 2024-10-07 74.019 2,354,447 +4,746 0.30% 174,273,627
2024-10-03 2024-09-30 69.962 2,349,701 +4,745 0.30% 164,390,647
2024-10-02 2024-09-27 68.540 2,344,956 +949 0.30% 160,723,145
2024-09-11 2024-09-09 67.956 2,344,007 +47,107 0.30% 159,290,208
2024-09-02 2024-08-29 72.311 2,296,900 -23,251 0.30% 166,091,526
2024-08-29 2024-08-27 71.290 2,320,151 +4,650 0.30% 165,402,808
2024-08-23 2024-08-21 69.139 2,315,501 +2,790 0.30% 160,091,784
2024-08-22 2024-08-20 69.247 2,312,711 +4,185 0.30% 160,147,562
2024-08-12 2024-08-08 74.784 2,308,526 -930 0.30% 172,641,421
2024-08-09 2024-08-07 75.591 2,309,456 -4,650 0.30% 174,573,418
2024-08-06 2024-08-02 71.397 2,314,106 +90,211 0.30% 165,220,688
2024-08-02 2024-07-31 72.419 2,223,895 +4,650 0.29% 161,051,575
2024-08-01 2024-07-30 72.526 2,219,245 +930 0.29% 160,953,454
2024-07-30 2024-07-26 73.171 2,218,315 -4,650 0.29% 162,317,163
2024-07-26 2024-07-24 74.838 2,222,965 +930 0.29% 166,362,318
2024-07-23 2024-07-19 74.569 2,222,035 +45,571 0.29% 165,695,403
2024-07-19 2024-07-17 75.698 2,176,464 -930 0.28% 164,754,485
2024-07-16 2024-07-12 76.989 2,177,394 -1,860 0.28% 167,634,399
2024-07-04 2024-07-02 74.569 2,179,254 +23,017 0.28% 162,505,257
2024-07-02 2024-06-27 74.300 2,156,237 -24,180 0.28% 160,209,269
2024-06-19 2024-06-17 74.247 2,180,417 +930 0.28% 161,888,627
2024-06-17 2024-06-13 75.376 2,179,487 -30,736 0.28% 164,280,267
2024-06-06 2024-06-04 74.515 2,210,223 +4,185 0.28% 164,695,763
2024-06-05 2024-06-03 73.440 2,206,038 +23,250 0.28% 162,011,854
2024-06-03 2024-05-30 72.526 2,182,788 -23,250 0.28% 158,309,366
2024-05-24 2024-05-22 76.451 2,206,038 -930 0.28% 168,653,628
2024-05-21 2024-05-17 73.978 2,206,968 -930 0.28% 163,266,684
2024-05-20 2024-05-16 74.569 2,207,898 -8,370 0.28% 164,641,218
2024-05-17 2024-05-14 74.515 2,216,268 -30,735 0.28% 165,146,209
2024-05-16 2024-05-13 74.838 2,247,003 -930 0.29% 168,161,274
2024-05-14 2024-05-10 74.569 2,247,933 +27,900 0.29% 167,626,596
2024-05-13 2024-05-09 73.064 2,220,033 -1,860 0.28% 162,204,160
2024-05-09 2024-05-07 73.978 2,221,893 -2,325 0.28% 164,370,803
2024-05-08 2024-05-06 73.655 2,224,218 -3,720 0.28% 163,825,318
2024-05-07 2024-05-03 72.849 2,227,938 -18,135 0.28% 162,302,608
2024-05-03 2024-04-30 71.505 2,246,073 -10,230 0.29% 160,604,833
2024-05-02 2024-04-29 69.999 2,256,303 -5,580 0.29% 157,939,772
2024-04-30 2024-04-26 69.999 2,261,883 -930 0.29% 158,330,369
2024-04-29 2024-04-25 68.171 2,262,813 +20,925 0.29% 154,259,181
2024-04-19 2024-04-17 65.053 2,241,888 -4,185 0.28% 145,841,924
2024-04-17 2024-04-15 65.322 2,246,073 +465 0.29% 146,717,949
2024-04-16 2024-04-12 65.053 2,245,608 -465 0.29% 146,083,922
2024-04-15 2024-04-11 65.967 2,246,073 +7,440 0.29% 148,167,015
2024-04-12 2024-04-10 67.634 2,238,633 -6,510 0.28% 151,407,241
2024-04-11 2024-04-09 71.949 2,245,143 -5,115 0.29% 161,536,915
2024-04-10 2024-04-08 71.395 2,250,258 +69,399 0.29% 160,656,633
2024-04-08 2024-04-03 71.506 2,180,859 +1,352 0.29% 155,943,869
2024-04-05 2024-04-02 72.116 2,179,507 +901 0.29% 157,177,154
2024-04-03 2024-03-28 71.450 2,178,606 -4,506 0.29% 155,661,912
2024-04-02 2024-03-27 71.173 2,183,112 -22,533 0.29% 155,378,339
2024-03-22 2024-03-20 70.452 2,205,645 +2,704 0.29% 155,391,456
2024-03-21 2024-03-19 72.005 2,202,941 -902 0.29% 158,622,708
2024-03-20 2024-03-18 70.674 2,203,843 +7,662 0.29% 155,753,524
2024-03-18 2024-03-14 74.557 2,196,181 -1,352 0.29% 163,740,156
2024-03-15 2024-03-13 73.780 2,197,533 -2,254 0.29% 162,134,280
2024-03-14 2024-03-12 71.561 2,199,787 +451 0.29% 157,419,360
2024-03-08 2024-03-06 68.177 2,199,336 -1,803 0.29% 149,944,751
2024-03-06 2024-03-04 68.677 2,201,139 +451 0.29% 151,166,624
2024-03-05 2024-03-01 69.620 2,200,688 +451 0.29% 153,211,019
2024-02-29 2024-02-27 70.452 2,200,237 +24,335 0.29% 155,010,453
2024-02-28 2024-02-26 70.285 2,175,902 -5,408 0.28% 152,933,894
2024-02-26 2024-02-22 71.173 2,181,310 +46,869 0.28% 155,250,085
2024-02-14 2024-02-07 68.344 2,134,441 -1,352 0.28% 145,875,603
2024-02-02 2024-01-31 67.123 2,135,793 -9,013 0.28% 143,361,432
2024-01-25 2024-01-23 67.401 2,144,806 +901 0.28% 144,561,317
2024-01-23 2024-01-19 69.065 2,143,905 -450 0.28% 148,068,504
2024-01-19 2024-01-17 68.677 2,144,355 -902 0.28% 147,266,895
2024-01-17 2024-01-15 70.452 2,145,257 +902 0.28% 151,137,018
2024-01-08 2024-01-04 72.560 2,144,355 -2,704 0.28% 155,593,779
2024-01-04 2024-01-02 72.504 2,147,059 -902 0.28% 155,670,875
2023-12-20 2023-12-18 68.399 2,147,961 -11,266 0.28% 146,918,765
2023-12-19 2023-12-15 68.455 2,159,227 -1,352 0.28% 147,809,131
2023-12-18 2023-12-14 66.569 2,160,579 -901 0.28% 143,826,595
2023-12-13 2023-12-11 64.960 2,161,480 -9,915 0.28% 140,409,314
2023-12-08 2023-12-06 66.236 2,171,395 -11,717 0.28% 143,823,867
2023-12-07 2023-12-05 56.528 2,183,112 -902 0.28% 123,406,490
2023-12-01 2023-11-29 56.583 2,184,014 +1,803 0.28% 123,578,634
2023-11-17 2023-11-15 57.027 2,182,211 +901 0.28% 124,445,058
2023-11-08 2023-11-06 56.583 2,181,310 +3,155 0.28% 123,425,633
2023-11-03 2023-11-01 54.753 2,178,155 +2,253 0.28% 119,259,706
2023-10-31 2023-10-27 56.528 2,175,902 +902 0.28% 122,998,925
2023-10-30 2023-10-26 54.309 2,175,000 -902 0.28% 118,121,718
2023-10-25 2023-10-20 55.751 2,175,902 +902 0.28% 121,309,048
2023-10-24 2023-10-19 56.306 2,175,000 +901 0.28% 122,465,315
2023-10-18 2023-10-16 58.969 2,174,099 -901 0.28% 128,203,648
2023-10-13 2023-10-11 60.633 2,175,000 -9,915 0.28% 131,876,443
2023-10-11 2023-10-09 59.912 2,184,915 -5,408 0.28% 130,901,946
2023-10-10 2023-10-06 59.579 2,190,323 -4,957 0.28% 130,496,915
2023-10-09 2023-10-05 58.636 2,195,280 -22,984 0.28% 128,721,979
2023-10-06 2023-10-04 57.693 2,218,264 +26,138 0.29% 127,977,721
2023-10-04 2023-09-29 58.636 2,192,126 -901 0.28% 128,537,042
2023-09-29 2023-09-27 58.137 2,193,027 +10,293 0.28% 127,494,973
2023-09-28 2023-09-26 59.080 2,182,734 +451 0.28% 128,955,011
2023-09-27 2023-09-25 61.188 2,182,283 +451 0.28% 133,528,627
2023-09-22 2023-09-20 61.687 2,181,832 +1,802 0.28% 134,590,342
2023-09-20 2023-09-18 61.243 2,180,030 -1,352 0.28% 133,511,706
2023-09-15 2023-09-13 62.907 2,181,382 -901 0.28% 137,224,792
2023-09-14 2023-09-12 65.986 2,182,283 +9,013 0.28% 144,000,857
2023-09-13 2023-09-11 65.646 2,173,270 +43,006 0.28% 142,667,550
2023-09-12 2023-09-07 65.590 2,130,264 -883 0.28% 139,723,697
2023-09-11 2023-09-06 63.607 2,131,147 +883 0.28% 135,556,780
2023-09-06 2023-09-04 62.305 2,130,264 -1,766 0.28% 132,725,447
2023-09-05 2023-08-31 83.812 2,132,030 +883 0.28% 178,688,666
2023-09-04 2023-08-30 83.941 2,131,147 +267,464 0.28% 178,890,727
2023-08-31 2023-08-29 84.459 1,863,683 +772 0.28% 157,405,192
2023-08-29 2023-08-25 84.654 1,862,911 -772 0.28% 157,701,968
2023-08-25 2023-08-23 81.933 1,863,683 +772 0.28% 152,697,522
2023-08-24 2023-08-22 80.379 1,862,911 -1,544 0.28% 149,738,441
2023-08-21 2023-08-17 82.451 1,864,455 +772 0.28% 153,726,850
2023-08-18 2023-08-16 81.609 1,863,683 -9,264 0.28% 152,093,974
2023-08-16 2023-08-14 84.135 1,872,947 +1,544 0.28% 157,581,075
2023-08-14 2023-08-10 86.467 1,871,403 -772 0.28% 161,814,713
2023-08-11 2023-08-09 85.496 1,872,175 -10,807 0.28% 160,062,572
2023-08-10 2023-08-08 83.552 1,882,982 -1,544 0.28% 157,327,738
2023-08-03 2023-08-01 83.423 1,884,526 +1,544 0.28% 157,212,624
2023-08-01 2023-07-28 85.560 1,882,982 +1,544 0.28% 161,108,482
2023-07-31 2023-07-27 85.625 1,881,438 +10,807 0.28% 161,098,236
2023-07-26 2023-07-24 83.099 1,870,631 +1,544 0.28% 155,447,665
2023-07-24 2023-07-20 81.609 1,869,087 -2,316 0.28% 152,534,991
2023-07-21 2023-07-19 80.573 1,871,403 -5,403 0.28% 150,784,646
2023-07-20 2023-07-18 79.990 1,876,806 +386 0.28% 150,125,947
2023-07-19 2023-07-14 80.897 1,876,420 +26,247 0.28% 151,796,553
2023-07-18 2023-07-13 79.796 1,850,173 -16,984 0.28% 147,636,067
2023-07-14 2023-07-12 78.630 1,867,157 +772 0.28% 146,814,498
2023-07-11 2023-07-07 77.529 1,866,385 -7,720 0.28% 144,698,759
2023-07-10 2023-07-06 77.723 1,874,105 +772 0.28% 145,661,435
2023-07-07 2023-07-05 78.500 1,873,333 +11,580 0.28% 147,057,447
2023-07-05 2023-07-03 78.824 1,861,753 +7,720 0.28% 146,751,335
2023-07-04 2023-06-30 77.788 1,854,033 +15,439 0.28% 144,221,460
2023-07-03 2023-06-29 78.241 1,838,594 +15,439 0.28% 143,854,083
2023-06-30 2023-06-28 74.938 1,823,155 +3,088 0.28% 136,623,803
2023-06-27 2023-06-23 67.813 1,820,067 +772 0.28% 123,425,097
2023-06-13 2023-06-09 69.951 1,819,295 +3,088 0.28% 127,261,284
2023-06-07 2023-06-05 71.505 1,816,207 -5,404 0.27% 129,868,504
2023-06-06 2023-06-02 69.951 1,821,611 +772 0.28% 127,423,290
2023-06-02 2023-05-31 67.749 1,820,839 +4,632 0.28% 123,359,514
2023-05-17 2023-05-15 75.068 1,816,207 +772 0.27% 136,338,402
2023-05-11 2023-05-09 77.982 1,815,435 +772 0.27% 141,571,753
2023-05-02 2023-04-27 80.120 1,814,663 -772 0.27% 145,390,190
2023-04-28 2023-04-26 78.306 1,815,435 -32,809 0.27% 142,159,676
2023-04-17 2023-04-13 75.392 1,848,244 +3,088 0.28% 139,341,892
2023-04-14 2023-04-12 75.715 1,845,156 +3,474 0.28% 139,706,631
2023-04-13 2023-04-11 80.196 1,841,682 +15,440 0.28% 147,695,356
2023-04-12 2023-04-06 79.862 1,826,242 +73,143 0.27% 145,846,893
2023-04-06 2023-04-03 79.995 1,753,099 +2,244 0.27% 140,239,884
2023-04-04 2023-03-31 80.597 1,750,855 -18,704 0.27% 141,113,460
2023-03-31 2023-03-29 79.929 1,769,559 +22,445 0.27% 141,438,349
2023-03-30 2023-03-28 80.597 1,747,114 +5,985 0.27% 140,811,947
2023-03-29 2023-03-27 79.929 1,741,129 +748 0.27% 139,165,979
2023-03-24 2023-03-22 82.334 1,740,381 +374 0.27% 143,293,335
2023-03-22 2023-03-20 80.263 1,740,007 -374 0.27% 139,657,722
2023-03-21 2023-03-17 80.931 1,740,381 -748 0.27% 140,850,835
2023-03-20 2023-03-16 79.929 1,741,129 +748 0.27% 139,165,979
2023-03-15 2023-03-13 78.726 1,740,381 +749 0.27% 137,012,621
2023-03-02 2023-02-28 85.542 1,739,632 +18,704 0.27% 148,812,121
2023-02-07 2023-02-03 88.082 1,720,928 +748 0.27% 151,582,499
2023-02-01 2023-01-30 95.433 1,720,180 +748 0.27% 164,162,158
2023-01-31 2023-01-27 96.235 1,719,432 -748 0.27% 165,469,688
2023-01-27 2023-01-20 96.502 1,720,180 -748 0.27% 166,001,510
2023-01-26 2023-01-19 94.631 1,720,928 -1,497 0.27% 162,853,428
2023-01-03 2022-12-29 90.755 1,722,425 +749 0.27% 156,318,738
2022-12-30 2022-12-28 93.094 1,721,676 -75,565 0.27% 160,277,844
2022-12-28 2022-12-22 91.156 1,797,241 -74,817 0.28% 163,829,324
2022-12-15 2022-12-13 90.087 1,872,058 -374 0.29% 168,647,591
2022-12-13 2022-12-09 85.810 1,872,432 -374 0.29% 160,672,677
2022-12-12 2022-12-08 81.533 1,872,806 -7,482 0.29% 152,694,563
2022-12-05 2022-12-01 81.800 1,880,288 -374 0.29% 153,807,227
2022-12-01 2022-11-29 80.463 1,880,662 -19,078 0.29% 151,324,130
2022-11-28 2022-11-24 80.196 1,899,740 +2,992 0.29% 152,351,370
2022-11-25 2022-11-23 80.062 1,896,748 -1,496 0.29% 151,857,905
2022-11-17 2022-11-15 81.198 1,898,244 -96,140 0.29% 154,134,289
2022-11-16 2022-11-14 79.461 1,994,384 -91,276 0.30% 158,475,301
2022-11-15 2022-11-11 78.993 2,085,660 -748 0.32% 164,752,472
2022-11-10 2022-11-08 74.850 2,086,408 -748 0.32% 156,166,621
2022-11-09 2022-11-07 74.983 2,087,156 -105,118 0.32% 156,501,577
2022-11-08 2022-11-04 73.379 2,192,274 -44,516 0.34% 160,867,430
2022-11-07 2022-11-03 71.040 2,236,790 +748 0.34% 158,902,024
2022-11-03 2022-11-01 71.976 2,236,042 -1,496 0.34% 160,940,969
2022-11-02 2022-10-31 69.436 2,237,538 -148,886 0.34% 155,366,334
2022-11-01 2022-10-28 70.238 2,386,424 -1,496 0.36% 167,618,239
2022-10-31 2022-10-27 70.907 2,387,920 +1,496 0.36% 169,319,161
2022-10-28 2022-10-26 70.973 2,386,424 -748 0.36% 169,372,569
2022-10-26 2022-10-24 74.783 2,387,172 +748 0.36% 178,519,125
2022-10-24 2022-10-20 77.924 2,386,424 -748 0.36% 185,958,960
2022-10-21 2022-10-19 76.320 2,387,172 -374 0.36% 182,188,419
2022-10-20 2022-10-18 76.119 2,387,546 -374 0.36% 181,738,284
2022-10-19 2022-10-17 74.114 2,387,920 -2,244 0.36% 176,979,217
2022-10-17 2022-10-13 76.854 2,390,164 -1,497 0.36% 183,694,643
2022-10-14 2022-10-12 77.255 2,391,661 +1,497 0.36% 184,768,701
2022-10-13 2022-10-11 77.523 2,390,164 -2,993 0.35% 185,291,988
2022-10-12 2022-10-10 77.189 2,393,157 +1,496 0.35% 184,724,341
2022-10-11 2022-10-07 78.525 2,391,661 +2,619 0.35% 187,805,557
2022-10-10 2022-10-06 79.327 2,389,042 -3,741 0.35% 189,515,814
2022-10-07 2022-10-05 78.258 2,392,783 +1,487 0.35% 187,254,024
2022-10-06 2022-10-03 78.191 2,391,296 -2,244 0.35% 186,977,845
2022-10-05 2022-09-30 78.525 2,393,540 -2,619 0.35% 187,953,106
2022-10-03 2022-09-29 77.656 2,396,159 -374 0.35% 186,077,007
2022-09-30 2022-09-28 77.456 2,396,533 -10,848 0.35% 185,625,570
2022-09-29 2022-09-27 80.129 2,407,381 -748 0.36% 192,901,215
2022-09-28 2022-09-26 78.859 2,408,129 -1,871 0.36% 189,903,385
2022-09-27 2022-09-23 79.394 2,410,000 -1,122 0.36% 191,339,412
2022-09-26 2022-09-22 79.594 2,411,122 -4,489 0.36% 191,911,897
2022-09-23 2022-09-21 79.862 2,415,611 +748 0.36% 192,914,937
2022-09-22 2022-09-20 78.993 2,414,863 -23,567 0.36% 190,757,194
2022-09-20 2022-09-16 73.847 2,438,430 -1,497 0.36% 180,070,894
2022-09-19 2022-09-15 73.580 2,439,927 -11,222 0.36% 179,529,203
2022-09-14 2022-09-09 73.847 2,451,149 -748 0.36% 181,010,155
2022-09-09 2022-09-07 72.109 2,451,897 +19,078 0.36% 176,805,031
2022-09-07 2022-09-05 74.810 2,432,819 +50,868 0.36% 181,998,700
2022-09-02 2022-08-31 74.195 2,381,951 -3,663 0.36% 176,730,009
2022-09-01 2022-08-30 75.834 2,385,614 -1,831 0.36% 180,909,830
2022-08-31 2022-08-29 75.697 2,387,445 +7,325 0.36% 180,722,762
2022-08-24 2022-08-22 77.267 2,380,120 -106,216 0.36% 183,904,863
2022-08-23 2022-08-19 76.448 2,486,336 -44,317 0.37% 190,075,339
2022-08-18 2022-08-16 73.172 2,530,653 -2,930 0.38% 185,172,000
2022-08-17 2022-08-15 72.899 2,533,583 -55,306 0.38% 184,694,653
2022-08-16 2022-08-12 71.875 2,588,889 -733 0.39% 186,075,731
2022-08-15 2022-08-11 68.121 2,589,622 -18,313 0.39% 176,406,608
2022-08-11 2022-08-09 62.319 2,607,935 -36,626 0.39% 162,523,240
2022-08-05 2022-08-03 59.042 2,644,561 +3,663 0.40% 156,141,242
2022-08-04 2022-08-02 58.974 2,640,898 +2,197 0.40% 155,744,709
2022-07-29 2022-07-27 61.022 2,638,701 -732 0.40% 161,018,447
2022-07-25 2022-07-21 61.227 2,639,433 -733 0.40% 161,603,595
2022-07-22 2022-07-20 61.977 2,640,166 +733 0.40% 163,630,785
2022-07-20 2022-07-18 62.524 2,639,433 -733 0.40% 165,026,637
2022-07-19 2022-07-15 61.500 2,640,166 +48,418 0.40% 162,369,315
2022-07-15 2022-07-13 63.070 2,591,748 -733 0.39% 163,460,445
2022-07-11 2022-07-07 62.797 2,592,481 +733 0.39% 162,798,853
2022-07-08 2022-07-06 63.001 2,591,748 -1,465 0.39% 163,283,539
2022-07-07 2022-07-05 64.435 2,593,213 -1,465 0.39% 167,092,946
2022-06-29 2022-06-27 63.820 2,594,678 +1,465 0.39% 165,593,396
2022-06-27 2022-06-23 62.660 2,593,213 -733 0.39% 162,490,810
2022-06-23 2022-06-21 61.568 2,593,946 +733 0.39% 159,703,856
2022-06-21 2022-06-17 61.090 2,593,213 -733 0.39% 158,419,690
2022-06-15 2022-06-13 65.595 2,593,946 +733 0.39% 170,150,117
2022-06-13 2022-06-09 66.824 2,593,213 -733 0.39% 173,288,130
2022-06-10 2022-06-08 66.960 2,593,946 -4,395 0.39% 173,691,222
2022-06-07 2022-06-02 66.141 2,598,341 +1,465 0.39% 171,857,249
2022-05-19 2022-05-17 61.363 2,596,876 +733 0.39% 159,352,484
2022-05-12 2022-05-10 59.861 2,596,143 -2,930 0.39% 155,408,989
2022-05-11 2022-05-06 61.090 2,599,073 -1,465 0.39% 158,777,678
2022-05-05 2022-05-03 61.158 2,600,538 +732 0.39% 159,044,680
2022-05-03 2022-04-28 61.773 2,599,806 -64,828 0.39% 160,597,009
2022-04-29 2022-04-27 58.974 2,664,634 -65,927 0.40% 157,144,520
2022-04-28 2022-04-26 59.384 2,730,561 +9,889 0.41% 162,150,790
2022-04-27 2022-04-25 59.793 2,720,672 -7,326 0.41% 162,677,776
2022-04-26 2022-04-22 60.749 2,727,998 +733 0.41% 165,722,695
2022-04-13 2022-04-11 61.227 2,727,265 -733 0.41% 166,981,253
2022-04-12 2022-04-08 62.387 2,727,998 +2,198 0.41% 170,191,621
2022-04-08 2022-04-06 64.230 2,725,800 -5,734 0.41% 175,077,986
2022-04-07 2022-04-04 69.082 2,731,534 +6,833 0.41% 188,699,152
2022-04-06 2022-04-01 68.447 2,724,701 +18,202 0.41% 186,496,734
2022-04-04 2022-03-31 67.600 2,706,499 -1,417 0.42% 182,959,104
2022-03-29 2022-03-25 66.471 2,707,916 +9,920 0.42% 179,997,609
2022-03-24 2022-03-22 67.388 2,697,996 +1,417 0.42% 181,813,161
2022-03-23 2022-03-21 66.189 2,696,579 +2,835 0.42% 178,482,907
2022-03-21 2022-03-17 64.072 2,693,744 +7,086 0.42% 172,592,855
2022-03-18 2022-03-16 59.556 2,686,658 +68,732 0.42% 160,005,709
2022-03-17 2022-03-15 58.568 2,617,926 -709 0.41% 153,326,105
2022-03-16 2022-03-14 61.249 2,618,635 -3,543 0.41% 160,389,280
2022-03-15 2022-03-11 62.167 2,622,178 +7,795 0.41% 163,011,680
2022-03-14 2022-03-10 63.931 2,614,383 +708 0.41% 167,139,098
2022-03-11 2022-03-09 59.626 2,613,675 +709 0.41% 155,843,588
2022-03-09 2022-03-07 59.556 2,612,966 +70,858 0.41% 155,616,933
2022-03-08 2022-03-04 61.390 2,542,108 -708 0.40% 156,060,824
2022-03-04 2022-03-02 59.626 2,542,816 +35,429 0.40% 151,618,533
2022-02-28 2022-02-24 63.013 2,507,387 +25,863 0.39% 157,998,686
2022-02-24 2022-02-22 65.977 2,481,524 +9,566 0.39% 163,723,393
2022-02-18 2022-02-16 68.023 2,471,958 +156,242 0.39% 168,150,734
2022-02-16 2022-02-14 68.235 2,315,716 -2,126 0.36% 158,012,853
2022-02-11 2022-02-09 68.588 2,317,842 +708 0.36% 158,975,697
2022-02-10 2022-02-08 67.953 2,317,134 +709 0.36% 157,455,590
2022-02-09 2022-02-07 67.741 2,316,425 -709 0.36% 156,917,045
2022-02-07 2022-01-31 66.330 2,317,134 -708 0.36% 153,694,968
2022-01-27 2022-01-25 64.918 2,317,842 +64,126 0.36% 150,470,825
2022-01-20 2022-01-18 64.636 2,253,716 +355 0.35% 145,671,740
2022-01-19 2022-01-17 63.931 2,253,361 +77,589 0.35% 144,058,742
2022-01-14 2022-01-12 64.354 2,175,772 -2,125 0.34% 140,019,611
2022-01-13 2022-01-11 64.001 2,177,897 -709 0.34% 139,387,962
2022-01-11 2022-01-07 63.225 2,178,606 -709 0.34% 137,742,306
2022-01-10 2022-01-06 63.013 2,179,315 +709 0.34% 137,325,792
2022-01-07 2022-01-05 62.943 2,178,606 -709 0.34% 137,127,385
2022-01-05 2022-01-03 63.366 2,179,315 -6,022 0.34% 138,094,693
2021-12-28 2021-12-22 60.261 2,185,337 +1,417 0.34% 131,691,255
2021-12-23 2021-12-21 61.179 2,183,920 -3,543 0.34% 133,609,232
2021-12-22 2021-12-20 60.050 2,187,463 -2,126 0.34% 131,356,304
2021-12-21 2021-12-17 61.320 2,189,589 +1,417 0.34% 134,265,064
2021-12-20 2021-12-16 60.896 2,188,172 +1,417 0.34% 133,251,743
2021-12-17 2021-12-15 60.826 2,186,755 -1,417 0.34% 133,011,147
2021-12-14 2021-12-10 62.167 2,188,172 -1,417 0.34% 136,031,037
2021-12-10 2021-12-08 62.025 2,189,589 -96,367 0.34% 135,810,117
2021-12-08 2021-12-06 60.826 2,285,956 -42,515 0.36% 139,045,129
2021-12-07 2021-12-03 61.108 2,328,471 -13,463 0.36% 142,288,359
2021-12-06 2021-12-02 61.602 2,341,934 -8,503 0.37% 144,267,844
2021-12-03 2021-12-01 60.967 2,350,437 -24,092 0.37% 143,298,948
2021-12-02 2021-11-30 60.896 2,374,529 -12,400 0.37% 144,600,208
2021-12-01 2021-11-29 62.167 2,386,929 -3,543 0.37% 148,387,068
2021-11-30 2021-11-26 63.437 2,390,472 -12,400 0.37% 151,643,569
2021-11-25 2021-11-23 65.624 2,402,872 -1,417 0.37% 157,686,397
2021-11-24 2021-11-22 66.541 2,404,289 +709 0.37% 159,984,905
2021-11-17 2021-11-15 68.588 2,403,580 -709 0.37% 164,856,279
2021-11-15 2021-11-11 69.576 2,404,289 +709 0.37% 167,280,081
2021-10-29 2021-10-27 69.011 2,403,580 -709 0.37% 165,873,910
2021-10-21 2021-10-19 70.846 2,404,289 +2,834 0.37% 170,333,875
2021-10-18 2021-10-12 69.646 2,401,455 +2,126 0.37% 167,252,359
2021-09-28 2021-09-24 62.802 2,399,329 +6,377 0.37% 150,681,681
2021-09-27 2021-09-23 64.918 2,392,952 +709 0.37% 155,346,853
2021-09-23 2021-09-20 62.731 2,392,243 +2,126 0.37% 150,067,863
2021-09-21 2021-09-17 69.293 2,390,117 +1,417 0.37% 165,619,433
2021-09-17 2021-09-15 70.564 2,388,700 -710 0.37% 168,555,239
2021-09-15 2021-09-13 73.386 2,389,410 +1,240 0.37% 175,349,552
2021-09-13 2021-09-09 72.751 2,388,170 -709 0.37% 173,741,893
2021-09-08 2021-09-06 75.389 2,388,879 +45,590 0.37% 180,096,075
2021-09-07 2021-09-03 76.325 2,343,289 -695 0.37% 178,850,456
2021-08-26 2021-08-24 76.468 2,343,984 +1,390 0.37% 179,240,737
2021-08-25 2021-08-23 75.389 2,342,594 +15,291 0.37% 176,606,678
2021-08-24 2021-08-20 77.044 2,327,303 -695 0.37% 179,304,510
2021-08-20 2021-08-18 78.842 2,327,998 -4,866 0.37% 183,544,752
2021-08-19 2021-08-17 79.993 2,332,864 -3,822 0.37% 186,613,484
2021-08-18 2021-08-16 79.130 2,336,686 -36,838 0.37% 184,902,105
2021-08-17 2021-08-13 76.900 2,373,524 -9,731 0.38% 182,524,071
2021-08-06 2021-08-04 69.850 2,383,255 +695 0.38% 166,470,988
2021-08-02 2021-07-29 69.994 2,382,560 +6,950 0.38% 166,765,227
2021-07-30 2021-07-28 68.555 2,375,610 +1,390 0.38% 162,860,911
2021-07-29 2021-07-27 68.771 2,374,220 +1,391 0.38% 163,277,997
2021-07-27 2021-07-23 71.936 2,372,829 +9,730 0.38% 170,692,821
2021-07-22 2021-07-20 72.656 2,363,099 +695 0.38% 171,692,808
2021-07-20 2021-07-16 76.325 2,362,404 -2,085 0.38% 180,309,399
2021-07-19 2021-07-15 76.900 2,364,489 -4,865 0.38% 181,829,279
2021-07-12 2021-07-08 74.238 2,369,354 -1,390 0.38% 175,897,012
2021-07-09 2021-07-07 76.396 2,370,744 +695 0.38% 181,116,489
2021-07-05 2021-06-30 75.749 2,370,049 +2,085 0.38% 179,528,958
2021-07-02 2021-06-29 76.684 2,367,964 +1,390 0.38% 181,585,478
2021-06-30 2021-06-28 79.777 2,366,574 +1,390 0.38% 188,799,330
2021-06-28 2021-06-24 81.432 2,365,184 +2,085 0.38% 192,601,725
2021-06-24 2021-06-22 80.928 2,363,099 -6,950 0.38% 191,241,989
2021-06-23 2021-06-21 80.425 2,370,049 +1,390 0.38% 190,610,992
2021-06-22 2021-06-18 81.936 2,368,659 +1,738 0.38% 194,077,451
2021-06-18 2021-06-16 81.648 2,366,921 +695 0.38% 193,253,976
2021-06-17 2021-06-15 81.360 2,366,226 +695 0.38% 192,516,359
2021-06-15 2021-06-10 83.302 2,365,531 +1,390 0.38% 197,054,346
2021-06-07 2021-06-03 83.806 2,364,141 +11,816 0.38% 198,129,030
2021-06-02 2021-05-31 83.878 2,352,325 +2,085 0.37% 197,307,997
2021-06-01 2021-05-28 86.899 2,350,240 +1,043 0.37% 204,233,961
2021-05-27 2021-05-25 86.036 2,349,197 -348 0.37% 202,115,412
2021-05-21 2021-05-18 86.252 2,349,545 -1,043 0.37% 202,652,406
2021-05-20 2021-05-17 83.159 2,350,588 +1,391 0.37% 195,471,372
2021-05-18 2021-05-14 84.669 2,349,197 -20,852 0.37% 198,904,548
2021-05-17 2021-05-13 85.317 2,370,049 +7,645 0.38% 202,204,505
2021-05-13 2021-05-11 88.985 2,362,404 +696 0.38% 210,219,347
2021-05-07 2021-05-05 91.575 2,361,708 -6,951 0.38% 216,273,554
2021-05-05 2021-05-03 89.633 2,368,659 -348 0.38% 212,309,486
2021-05-04 2021-04-30 90.424 2,369,007 +1,043 0.38% 214,215,275
2021-05-03 2021-04-29 92.222 2,367,964 -14,249 0.38% 218,379,534
2021-04-30 2021-04-28 90.568 2,382,213 -115,032 0.38% 215,752,151
2021-04-27 2021-04-23 90.352 2,497,245 -695 0.40% 225,631,435
2021-04-20 2021-04-16 88.698 2,497,940 +348 0.40% 221,561,294
2021-04-19 2021-04-15 88.554 2,497,592 -348 0.40% 221,171,091
2021-04-16 2021-04-14 88.482 2,497,940 +695 0.40% 221,022,215
2021-04-15 2021-04-13 88.770 2,497,245 +695 0.40% 221,679,292
2021-04-14 2021-04-12 88.338 2,496,550 +21,200 0.40% 220,540,040
2021-04-13 2021-04-09 89.345 2,475,350 -29,540 0.39% 221,160,225
2021-04-12 2021-04-08 86.540 2,504,890 -21,895 0.40% 216,771,958
2021-04-09 2021-04-07 83.230 2,526,785 -2,085 0.40% 210,305,418
2021-04-07 2021-03-31 85.358 2,528,870 +41,134 0.40% 215,860,543
2021-04-01 2021-03-30 85.505 2,487,736 -342 0.40% 212,713,642
2021-03-31 2021-03-29 81.479 2,488,078 +1,366 0.40% 202,725,027
2021-03-18 2021-03-16 80.454 2,486,712 -51,225 0.40% 200,065,127
2021-03-17 2021-03-15 80.966 2,537,937 +1,025 0.41% 205,486,916
2021-03-16 2021-03-12 80.527 2,536,912 -6,830 0.41% 204,289,619
2021-03-12 2021-03-10 80.014 2,543,742 +1,366 0.41% 203,536,093
2021-03-11 2021-03-09 80.966 2,542,376 +2,390 0.41% 205,846,325
2021-03-08 2021-03-04 82.503 2,539,986 -16,392 0.41% 209,557,616
2021-03-04 2021-03-02 83.602 2,556,378 -341 0.41% 213,717,156
2021-03-02 2021-02-26 83.236 2,556,719 +1,024 0.41% 212,809,825
2021-03-01 2021-02-25 84.773 2,555,695 -341 0.41% 216,653,542
2021-02-26 2021-02-24 83.821 2,556,036 +5,464 0.41% 214,249,918
2021-02-25 2021-02-23 87.189 2,550,572 -190,558 0.41% 222,380,939
2021-02-24 2021-02-22 84.846 2,741,130 -98,352 0.44% 232,574,063
2021-02-23 2021-02-19 81.991 2,839,482 +683 0.46% 232,811,996
2021-02-22 2021-02-18 81.698 2,838,799 -2,049 0.46% 231,924,724
2021-02-18 2021-02-16 82.723 2,840,848 -10,586 0.46% 235,003,674
2021-02-16 2021-02-09 70.790 2,851,434 -14,685 0.46% 201,854,301
2021-02-10 2021-02-08 70.644 2,866,119 -68,300 0.46% 202,474,224
2021-02-04 2021-02-02 71.596 2,934,419 +328,865 0.47% 210,091,843
2021-02-01 2021-01-28 72.328 2,605,554 -13,660 0.42% 188,453,945
2021-01-29 2021-01-27 73.499 2,619,214 -341 0.42% 192,509,828
2021-01-28 2021-01-26 72.694 2,619,555 -3,757 0.42% 190,425,446
2021-01-27 2021-01-25 72.987 2,623,312 -6,830 0.42% 191,466,728
2021-01-25 2021-01-21 75.036 2,630,142 +3,074 0.43% 197,356,426
2021-01-22 2021-01-20 73.353 2,627,068 -13,660 0.42% 192,702,455
2021-01-21 2021-01-19 73.279 2,640,728 -43,713 0.43% 193,511,134
2021-01-20 2021-01-18 71.742 2,684,441 -683 0.43% 192,587,524
2021-01-18 2021-01-14 71.376 2,685,124 -127,721 0.43% 191,653,684
2021-01-15 2021-01-13 70.278 2,812,845 -18,782 0.45% 197,681,144
2021-01-14 2021-01-12 69.180 2,831,627 -2,732 0.46% 195,891,713
2021-01-13 2021-01-11 67.350 2,834,359 -63,178 0.46% 190,893,392
2021-01-12 2021-01-08 67.716 2,897,537 -1,366 0.47% 196,209,004
2021-01-08 2021-01-06 67.423 2,898,903 -68,300 0.47% 195,452,633
2021-01-07 2021-01-05 67.277 2,967,203 +683 0.48% 199,623,185
2021-01-06 2021-01-04 65.080 2,966,520 +4,098 0.48% 193,062,201
2020-12-29 2020-12-24 63.177 2,962,422 -6,830 0.48% 187,156,938
2020-12-28 2020-12-22 62.225 2,969,252 -6,927 0.48% 184,762,655
2020-12-23 2020-12-21 63.104 2,976,179 -34,150 0.48% 187,808,189
2020-12-21 2020-12-17 64.422 3,010,329 -3,415 0.49% 193,929,932
2020-12-18 2020-12-16 65.300 3,013,744 +3,512 0.49% 196,797,431
2020-12-17 2020-12-15 64.934 3,010,232 +73,422 0.49% 195,466,258
2020-12-16 2020-12-14 65.739 2,936,810 -4,098 0.48% 193,063,599
2020-12-11 2020-12-09 65.007 2,940,908 -4,781 0.48% 191,180,070
2020-12-09 2020-12-07 65.666 2,945,689 +1,366 0.48% 193,431,655
2020-12-08 2020-12-04 66.032 2,944,323 +683 0.48% 194,419,669
2020-12-07 2020-12-03 65.446 2,943,640 -8,196 0.48% 192,650,626
2020-12-04 2020-12-02 65.007 2,951,836 +2,732 0.48% 191,890,468
2020-12-03 2020-12-01 64.934 2,949,104 +6,147 0.48% 191,496,975
2020-12-02 2020-11-30 65.154 2,942,957 +8,196 0.48% 191,744,155
2020-12-01 2020-11-27 68.082 2,934,761 +44,737 0.47% 199,803,871
2020-11-30 2020-11-26 67.789 2,890,024 +2,049 0.47% 195,911,823
2020-11-27 2020-11-25 68.814 2,887,975 +2,049 0.47% 198,732,774
2020-11-26 2020-11-24 66.984 2,885,926 +683 0.47% 193,310,078
2020-11-25 2020-11-23 65.886 2,885,243 -1,366 0.47% 190,096,060
2020-11-24 2020-11-20 66.984 2,886,609 +23,905 0.47% 193,355,828
2020-11-23 2020-11-19 68.228 2,862,704 -342 0.46% 195,317,235
2020-11-20 2020-11-18 68.521 2,863,046 +44,737 0.46% 196,178,941
2020-11-19 2020-11-17 64.714 2,818,309 +2,049 0.46% 182,384,986
2020-11-18 2020-11-16 62.299 2,816,260 +34,833 0.46% 175,448,847
2020-11-17 2020-11-13 63.323 2,781,427 -341 0.45% 176,129,452
2020-11-16 2020-11-12 64.348 2,781,768 -26,979 0.45% 179,002,045
2020-11-13 2020-11-11 65.080 2,808,747 -60,446 0.45% 182,794,276
2020-11-12 2020-11-10 59.663 2,869,193 +1,366 0.46% 171,184,951
2020-11-11 2020-11-09 55.417 2,867,827 +342 0.46% 158,926,764
2020-11-09 2020-11-05 55.271 2,867,485 +4,098 0.46% 158,487,975
2020-11-05 2020-11-03 54.465 2,863,387 +6,147 0.46% 155,955,679
2020-11-03 2020-10-30 51.684 2,857,240 +1,708 0.46% 147,672,502
2020-10-28 2020-10-23 54.905 2,855,532 -5,123 0.46% 156,782,110
2020-10-22 2020-10-20 55.271 2,860,655 -13,660 0.46% 158,110,476
2020-10-21 2020-10-19 54.978 2,874,315 +1,024 0.46% 158,023,803
2020-10-09 2020-10-07 55.930 2,873,291 -12,635 0.46% 160,701,963
2020-10-08 2020-10-06 55.637 2,885,926 -2,049 0.47% 160,563,562
2020-10-06 2020-09-30 54.465 2,887,975 +13,660 0.47% 157,294,876
2020-09-29 2020-09-25 53.148 2,874,315 -683 0.46% 152,763,357
2020-09-25 2020-09-23 53.807 2,874,998 -6,830 0.47% 154,693,867
2020-09-24 2020-09-22 54.173 2,881,828 -683 0.47% 156,116,206
2020-09-18 2020-09-16 58.345 2,882,511 +341 0.47% 168,181,223
2020-09-14 2020-09-10 58.858 2,882,170 +1,366 0.47% 169,638,277
2020-09-10 2020-09-08 62.096 2,880,804 +6,830 0.47% 178,887,573
2020-09-09 2020-09-07 62.096 2,873,974 +95,252 0.46% 178,463,454
2020-09-08 2020-09-04 61.947 2,778,722 -2,686 0.46% 172,134,862
2020-09-02 2020-08-31 62.841 2,781,408 +1,343 0.46% 174,786,367
2020-08-31 2020-08-27 62.096 2,780,065 +5,037 0.46% 172,632,043
2020-08-28 2020-08-26 62.915 2,775,028 +2,686 0.46% 174,592,059
2020-08-27 2020-08-25 63.437 2,772,342 +6,379 0.46% 175,867,993
2020-08-26 2020-08-24 64.330 2,765,963 +18,132 0.46% 177,934,646
2020-08-25 2020-08-21 61.203 2,747,831 +14,774 0.45% 168,175,313
2020-08-24 2020-08-20 60.756 2,733,057 -5,373 0.45% 166,050,144
2020-08-21 2020-08-19 62.320 2,738,430 +16,453 0.45% 170,658,338
2020-08-20 2020-08-18 61.650 2,721,977 +1,343 0.45% 167,808,980
2020-08-18 2020-08-14 60.905 2,720,634 +672 0.45% 165,700,506
2020-08-17 2020-08-13 62.767 2,719,962 +16,788 0.45% 170,722,523
2020-08-14 2020-08-12 61.501 2,703,174 +672 0.44% 166,247,245
2020-08-11 2020-08-07 58.001 2,702,502 -2,015 0.44% 156,748,679
2020-08-10 2020-08-06 58.150 2,704,517 +10,073 0.44% 157,268,288
2020-08-07 2020-08-05 59.267 2,694,444 -2,015 0.44% 159,691,808
2020-08-06 2020-08-04 57.629 2,696,459 +6,380 0.44% 155,394,338
2020-08-05 2020-08-03 56.140 2,690,079 -2,350 0.44% 151,020,808
2020-08-04 2020-07-31 57.108 2,692,429 -672 0.44% 153,758,818
2020-08-03 2020-07-30 57.331 2,693,101 +3,022 0.44% 154,398,748
2020-07-30 2020-07-28 57.331 2,690,079 +19,475 0.44% 154,225,493
2020-07-28 2020-07-24 56.736 2,670,604 +335 0.44% 151,518,226
2020-07-27 2020-07-23 57.778 2,670,269 +17,124 0.44% 154,282,669
2020-07-22 2020-07-20 59.714 2,653,145 +5,709 0.44% 158,429,395
2020-07-21 2020-07-17 59.788 2,647,436 +25,518 0.44% 158,285,606
2020-07-20 2020-07-16 60.905 2,621,918 +5,708 0.43% 159,688,197
2020-07-17 2020-07-15 61.799 2,616,210 +672 0.43% 161,678,065
2020-07-16 2020-07-14 63.064 2,615,538 +13,430 0.43% 164,947,164
2020-07-14 2020-07-10 62.394 2,602,108 +4,029 0.43% 162,356,524
2020-07-13 2020-07-09 63.362 2,598,079 +4,030 0.43% 164,619,895
2020-07-09 2020-07-07 63.809 2,594,049 +32,233 0.43% 165,523,403
2020-07-06 2020-07-02 61.947 2,561,816 +1,344 0.42% 158,698,079
2020-07-02 2020-06-29 60.905 2,560,472 +74,540 0.42% 155,945,822
2020-06-26 2020-06-23 66.489 2,485,932 +2,015 0.41% 165,287,919
2020-06-23 2020-06-19 68.872 2,483,917 +1,343 0.41% 171,072,114
2020-06-22 2020-06-18 65.596 2,482,574 +336 0.41% 162,846,534
2020-06-19 2020-06-17 65.372 2,482,238 +7,051 0.41% 162,270,041
2020-06-17 2020-06-15 65.075 2,475,187 +6,715 0.41% 161,071,928
2020-06-16 2020-06-12 66.415 2,468,472 +6,715 0.41% 163,943,223
2020-06-12 2020-06-10 69.989 2,461,757 -12,759 0.40% 172,295,305
2020-06-10 2020-06-08 69.765 2,474,516 +2,015 0.41% 172,635,563
2020-06-09 2020-06-05 68.946 2,472,501 +3,357 0.41% 170,469,965
2020-06-08 2020-06-04 64.926 2,469,144 +6,716 0.41% 160,310,996
2020-06-03 2020-06-01 63.437 2,462,428 -6,716 0.41% 156,208,098
2020-06-02 2020-05-29 59.863 2,469,144 +26,862 0.41% 147,809,680
2020-06-01 2020-05-28 60.533 2,442,282 +11,752 0.40% 147,838,233
2020-05-29 2020-05-27 62.915 2,430,530 +34,248 0.40% 152,917,822
2020-05-28 2020-05-26 63.660 2,396,282 +18,803 0.39% 152,547,273
2020-05-27 2020-05-25 63.139 2,377,479 +74,205 0.39% 150,111,150
2020-05-26 2020-05-22 65.521 2,303,274 +58,424 0.38% 150,913,707
2020-05-25 2020-05-21 71.552 2,244,850 +335 0.37% 160,624,254
2020-05-22 2020-05-20 72.818 2,244,515 -20,146 0.37% 163,441,288
2020-05-21 2020-05-19 73.339 2,264,661 -671 0.37% 166,088,606
2020-05-20 2020-05-18 70.138 2,265,332 -22,497 0.37% 158,885,100
2020-05-19 2020-05-15 70.063 2,287,829 +13,431 0.38% 160,292,644
2020-05-18 2020-05-14 71.329 2,274,398 +10,073 0.37% 162,230,454
2020-05-15 2020-05-13 72.818 2,264,325 -2,015 0.37% 164,883,814
2020-05-14 2020-05-12 71.925 2,266,340 +6,044 0.37% 163,005,628
2020-05-12 2020-05-08 74.233 2,260,296 +14,774 0.37% 167,787,995
2020-05-11 2020-05-07 72.446 2,245,522 +2,686 0.37% 162,678,651
2020-05-08 2020-05-06 74.009 2,242,836 +2,686 0.37% 165,990,912
2020-05-06 2020-05-04 71.031 2,240,150 +29,212 0.37% 159,120,408
2020-04-27 2020-04-23 73.563 2,210,938 +21,489 0.36% 162,642,454
2020-04-24 2020-04-22 73.712 2,189,449 +23,504 0.36% 161,387,702
2020-04-23 2020-04-21 74.233 2,165,945 -22,832 0.36% 160,784,060
2020-04-22 2020-04-20 77.732 2,188,777 +1,007 0.36% 170,138,431
2020-04-17 2020-04-15 75.350 2,187,770 +35,592 0.36% 164,847,583
2020-04-16 2020-04-14 76.392 2,152,178 +671 0.35% 164,409,140
2020-04-15 2020-04-09 76.988 2,151,507 +38,949 0.35% 165,639,424
2020-04-14 2020-04-08 74.456 2,112,558 +9,402 0.35% 157,292,875
2020-04-08 2020-04-06 79.451 2,103,156 -17,460 0.35% 167,098,495
2020-04-07 2020-04-03 73.990 2,120,616 +74,245 0.35% 156,905,380
2020-04-06 2020-04-02 74.375 2,046,371 +651 0.35% 152,198,922
2020-04-03 2020-04-01 75.298 2,045,720 +650 0.35% 154,038,618
2020-04-02 2020-03-31 76.836 2,045,070 +1,300 0.35% 157,135,531
2020-04-01 2020-03-30 74.837 2,043,770 +7,151 0.35% 152,948,630
2020-03-31 2020-03-27 77.836 2,036,619 +2,925 0.35% 158,522,544
2020-03-27 2020-03-25 78.067 2,033,694 +19,503 0.35% 158,764,127
2020-03-26 2020-03-24 74.067 2,014,191 -7,801 0.34% 149,185,862
2020-03-24 2020-03-20 73.452 2,021,992 +1,300 0.34% 148,519,519
2020-03-23 2020-03-19 73.068 2,020,692 -1,625 0.34% 147,646,942
2020-03-20 2020-03-18 80.067 2,022,317 -1,626 0.34% 161,920,074
2020-03-18 2020-03-16 87.296 2,023,943 +650 0.34% 176,683,043
2020-03-17 2020-03-13 95.219 2,023,293 +7,151 0.34% 192,654,942
2020-03-16 2020-03-12 96.141 2,016,142 +976 0.34% 193,834,849
2020-03-11 2020-03-09 99.987 2,015,166 +7,475 0.34% 201,490,656
2020-03-05 2020-03-03 106.986 2,007,691 +159,271 0.34% 214,795,279
2020-03-02 2020-02-27 108.601 1,848,420 +13,002 0.31% 200,741,001
2020-02-24 2020-02-20 113.370 1,835,418 +650 0.31% 208,081,371
2020-02-19 2020-02-17 115.447 1,834,768 +1,300 0.31% 211,817,862
2020-02-14 2020-02-12 112.293 1,833,468 -325 0.31% 205,886,050
2020-02-10 2020-02-06 109.755 1,833,793 -325 0.31% 201,268,131
2020-02-05 2020-02-03 104.448 1,834,118 +325 0.31% 191,570,121
2020-02-04 2020-01-31 105.909 1,833,793 +1,950 0.31% 194,215,989
2020-01-31 2020-01-29 108.601 1,831,843 +3,251 0.31% 198,940,716
2020-01-29 2020-01-22 112.832 1,828,592 +650 0.31% 206,323,008
2020-01-23 2020-01-21 112.370 1,827,942 +7,151 0.31% 205,406,110
2020-01-20 2020-01-16 117.370 1,820,791 -318,216 0.31% 213,705,334
2020-01-17 2020-01-15 115.370 2,139,007 +3,900 0.36% 246,776,724
2020-01-16 2020-01-14 115.447 2,135,107 -190,634 0.36% 246,491,000
2020-01-13 2020-01-09 111.293 2,325,741 -650 0.40% 258,839,535
2020-01-10 2020-01-08 108.832 2,326,391 +6,500 0.40% 253,186,112
2020-01-09 2020-01-07 110.370 2,319,891 +145,944 0.39% 256,047,307
2020-01-08 2020-01-06 110.447 2,173,947 -7,151 0.37% 240,106,613
2020-01-07 2020-01-03 111.601 2,181,098 +650 0.37% 243,412,750
2020-01-02 2019-12-27 110.447 2,180,448 -650 0.37% 240,824,631
2019-12-17 2019-12-13 112.832 2,181,098 +9,426 0.37% 246,096,832
2019-12-11 2019-12-09 108.524 2,171,672 -650 0.37% 235,679,591
2019-12-09 2019-12-05 108.755 2,172,322 -3,250 0.37% 236,251,373
2019-12-05 2019-12-03 107.140 2,175,572 +650 0.37% 233,090,894
2019-12-04 2019-12-02 109.063 2,174,922 +14,952 0.37% 237,203,257
2019-12-03 2019-11-29 108.371 2,159,970 +42,905 0.37% 234,077,377
2019-12-02 2019-11-28 109.986 2,117,065 +1,301 0.36% 232,847,168
2019-11-29 2019-11-27 110.293 2,115,764 +260,033 0.36% 233,354,997
2019-11-27 2019-11-25 109.755 1,855,731 -6,501 0.32% 203,675,939
2019-11-26 2019-11-22 107.371 1,862,232 +6,501 0.32% 199,949,321
2019-11-22 2019-11-20 108.601 1,855,731 -3,250 0.32% 201,534,986
2019-11-20 2019-11-18 106.448 1,858,981 +1,300 0.32% 197,884,497
2019-11-19 2019-11-15 105.217 1,857,681 +1,950 0.32% 195,460,033
2019-11-18 2019-11-14 104.679 1,855,731 +13,002 0.32% 194,255,748
2019-11-15 2019-11-13 107.140 1,842,729 +24,703 0.31% 197,430,078
2019-11-13 2019-11-11 111.755 1,818,026 -650 0.31% 203,173,206
2019-11-11 2019-11-07 117.831 1,818,676 +325 0.31% 214,296,378
2019-11-05 2019-11-01 115.908 1,818,351 -650 0.31% 210,761,705
2019-10-31 2019-10-29 113.139 1,819,001 +25,678 0.31% 205,800,460
2019-10-28 2019-10-24 114.139 1,793,323 +650 0.30% 204,688,362
2019-10-18 2019-10-16 111.678 1,792,673 +1,951 0.30% 200,202,006
2019-10-16 2019-10-14 111.755 1,790,722 +4,550 0.30% 200,121,852
2019-10-09 2019-10-04 112.985 1,786,172 +975 0.30% 201,811,450
2019-10-04 2019-10-02 113.216 1,785,197 +650 0.30% 202,113,205
2019-10-02 2019-09-27 111.370 1,784,547 +325 0.30% 198,745,490
2019-09-26 2019-09-24 110.909 1,784,222 +1,301 0.30% 197,885,914
2019-09-25 2019-09-23 112.139 1,782,921 +325 0.30% 199,935,703
2019-09-24 2019-09-20 114.062 1,782,596 +2,600 0.30% 203,326,886
2019-09-23 2019-09-19 114.601 1,779,996 +650 0.30% 203,988,660
2019-09-17 2019-09-13 120.754 1,779,346 -650 0.30% 214,862,581
2019-09-13 2019-09-11 119.985 1,779,996 +5,851 0.30% 213,572,020
2019-09-10 2019-09-06 118.369 1,774,145 +650 0.30% 210,004,433
2019-09-09 2019-09-05 117.062 1,773,495 +4,225 0.30% 207,608,606
2019-09-06 2019-09-04 119.754 1,769,270 -5,525 0.30% 211,876,825
2019-09-05 2019-09-03 118.484 1,774,795 +4,225 0.30% 210,284,845
2019-09-04 2019-09-02 118.484 1,770,570 +31,597 0.30% 209,784,250
2019-08-27 2019-08-23 122.008 1,738,973 +159 0.30% 212,168,615
2019-08-26 2019-08-22 123.574 1,738,814 -1,915 0.30% 214,872,569
2019-08-23 2019-08-21 127.881 1,740,729 -63,849 0.30% 222,606,683
2019-08-21 2019-08-19 128.195 1,804,578 -638 0.31% 231,337,047
2019-08-19 2019-08-15 124.749 1,805,216 +638 0.31% 225,198,658
2019-08-15 2019-08-13 118.014 1,804,578 +2,554 0.31% 212,965,748
2019-08-14 2019-08-12 120.129 1,802,024 +1,916 0.31% 216,474,517
2019-08-13 2019-08-09 128.116 1,800,108 +10,535 0.31% 230,623,049
2019-08-08 2019-08-06 131.249 1,789,573 -9,577 0.31% 234,879,050
2019-08-07 2019-08-05 130.544 1,799,150 +6,384 0.31% 234,867,985
2019-08-06 2019-08-02 134.851 1,792,766 +6,385 0.31% 241,756,190
2019-08-05 2019-08-01 137.044 1,786,381 -638 0.31% 244,812,162
2019-08-02 2019-07-31 140.489 1,787,019 +638 0.31% 251,057,071
2019-07-29 2019-07-25 150.278 1,786,381 +321 0.31% 268,454,022
2019-07-26 2019-07-24 150.983 1,786,060 +638 0.31% 269,664,590
2019-07-24 2019-07-22 148.947 1,785,422 +319 0.31% 265,933,007
2019-07-17 2019-07-15 148.007 1,785,103 +639 0.31% 264,207,982
2019-07-09 2019-07-05 154.664 1,784,464 -639 0.31% 275,991,521
2019-06-14 2019-06-12 150.200 1,785,103 -3,192 0.31% 268,122,174
2019-05-21 2019-05-17 148.085 1,788,295 -638 0.31% 264,820,463
2019-05-20 2019-05-16 150.513 1,788,933 +638 0.31% 269,257,809
2019-04-23 2019-04-17 155.290 1,788,295 -638 0.31% 277,704,377
2019-04-17 2019-04-15 154.898 1,788,933 -639 0.31% 277,102,990
2019-04-16 2019-04-12 156.935 1,789,572 -17,558 0.31% 280,845,676
2019-04-12 2019-04-10 154.429 1,807,130 -8,301 0.31% 279,072,572
2019-04-10 2019-04-08 159.785 1,815,431 +40,539 0.31% 290,078,690
2019-04-08 2019-04-03 163.134 1,774,892 -1,254 0.31% 289,544,902
2019-04-01 2019-03-28 158.589 1,776,146 -1,568 0.31% 281,677,272
2019-03-28 2019-03-26 157.234 1,777,714 +3,136 0.31% 279,516,316
2019-03-27 2019-03-25 157.074 1,774,578 -628 0.31% 278,740,247
2019-03-25 2019-03-21 159.067 1,775,206 -313 0.31% 282,377,454
2019-03-22 2019-03-20 160.263 1,775,519 -627 0.31% 284,550,755
2019-03-21 2019-03-19 157.712 1,776,146 -627 0.31% 280,119,479
2019-03-19 2019-03-15 151.812 1,776,773 -2,885 0.31% 269,734,968
2019-03-15 2019-03-13 148.064 1,779,658 -941 0.31% 263,503,759
2019-03-05 2019-03-01 149.021 1,780,599 -627 0.31% 265,346,759
2019-02-25 2019-02-21 149.659 1,781,226 -2,194 0.31% 266,576,376
2019-02-12 2019-02-08 145.274 1,783,420 +627 0.31% 259,083,864
2019-02-11 2019-02-04 146.709 1,782,793 -314 0.31% 261,551,433
2019-02-01 2019-01-30 145.353 1,783,107 -1,568 0.31% 259,180,566
2019-01-29 2019-01-25 146.310 1,784,675 -15,050 0.31% 261,116,051
2019-01-28 2019-01-24 145.513 1,799,725 -313 0.32% 261,883,043
2019-01-24 2019-01-22 142.084 1,800,038 -628 0.32% 255,757,121
2019-01-22 2019-01-18 144.636 1,800,666 -6,270 0.32% 260,440,672
2019-01-09 2019-01-07 131.400 1,806,936 -6,271 0.32% 237,431,501
2019-01-03 2018-12-31 131.878 1,813,207 -14,708 0.32% 239,122,946
2018-12-12 2018-12-10 129.486 1,827,915 +2,195 0.32% 236,690,258
2018-11-21 2018-11-19 140.888 1,825,720 -941 0.32% 257,222,576
2018-11-12 2018-11-08 137.460 1,826,661 -314 0.32% 251,092,406
2018-11-09 2018-11-07 136.104 1,826,975 +628 0.32% 248,659,174
2018-11-06 2018-11-02 137.141 1,826,347 -26,965 0.32% 250,466,763
2018-11-01 2018-10-30 129.805 1,853,312 -18,813 0.33% 240,569,906
2018-10-30 2018-10-26 130.682 1,872,125 -627 0.33% 244,653,908
2018-10-22 2018-10-18 134.111 1,872,752 -627 0.33% 251,156,615
2018-10-04 2018-10-02 130.045 1,873,379 +627 0.33% 243,622,822
2018-10-03 2018-09-28 136.742 1,872,752 -627 0.33% 256,084,183
2018-09-28 2018-09-26 139.054 1,873,379 +627 0.33% 260,501,656
2018-09-24 2018-09-20 139.453 1,872,752 -3,136 0.33% 261,161,070
2018-09-20 2018-09-18 138.496 1,875,888 +3,136 0.33% 259,803,552
2018-09-19 2018-09-17 137.858 1,872,752 +30,915 0.33% 258,174,666
2018-09-12 2018-09-10 135.068 1,841,837 -940 0.32% 248,772,838
2018-09-11 2018-09-07 136.184 1,842,777 -627 0.32% 250,956,824
2018-09-06 2018-09-04 145.220 1,843,404 +627 0.32% 267,698,726
2018-09-05 2018-09-03 144.573 1,842,777 +24,611 0.32% 266,416,321
2018-09-03 2018-08-30 146.998 1,818,166 -21,964 0.32% 267,266,135
2018-08-30 2018-08-28 144.654 1,840,130 -17,634 0.33% 266,182,340
2018-08-29 2018-08-27 146.028 1,857,764 -192,730 0.33% 271,285,385
2018-08-27 2018-08-23 143.442 2,050,494 -138,593 0.37% 294,126,776
2018-08-22 2018-08-20 147.078 2,189,087 -602,940 0.39% 321,967,557
2018-08-20 2018-08-16 145.462 2,792,027 +985,617 0.50% 406,134,442
2018-08-17 2018-08-15 143.361 1,806,410 -1,547 0.32% 258,968,921
2018-08-14 2018-08-10 142.230 1,807,957 -5,259 0.32% 257,145,227
2018-08-13 2018-08-09 140.694 1,813,216 -619 0.32% 255,109,139
2018-08-07 2018-08-03 137.785 1,813,835 -309 0.32% 249,919,339
2018-08-01 2018-07-30 137.543 1,814,144 -1,547 0.32% 249,522,099
2018-07-11 2018-07-09 139.078 1,815,691 -18,562 0.32% 252,522,752
2018-07-03 2018-06-28 136.169 1,834,253 -6,187 0.33% 249,768,028
2018-06-29 2018-06-27 135.361 1,840,440 -3,093 0.33% 249,123,202
2018-06-21 2018-06-19 135.765 1,843,533 -6,188 0.33% 250,286,774
2018-06-20 2018-06-15 134.553 1,849,721 -124,671 0.33% 248,884,682
2018-06-19 2018-06-14 134.148 1,974,392 -10,518 0.35% 264,861,707
2018-06-15 2018-06-13 134.391 1,984,910 +1,237 0.35% 266,753,896
2018-06-07 2018-06-05 131.805 1,983,673 -1,237 0.35% 261,457,886
2018-06-04 2018-05-31 130.754 1,984,910 -619 0.35% 259,535,661
2018-05-29 2018-05-25 127.926 1,985,529 -7,425 0.35% 254,000,664
2018-05-24 2018-05-21 128.572 1,992,954 -618 0.36% 256,238,956
2018-05-18 2018-05-16 128.249 1,993,572 +4,640 0.36% 255,673,993
2018-05-17 2018-05-15 129.542 1,988,932 -619 0.36% 257,650,601
2018-05-16 2018-05-14 129.300 1,989,551 -618 0.36% 257,248,447
2018-05-15 2018-05-11 127.926 1,990,169 -2,785 0.36% 254,594,240
2018-05-14 2018-05-10 124.209 1,992,954 -1,856 0.36% 247,541,971
2018-05-10 2018-05-08 125.098 1,994,810 -6,187 0.36% 249,545,760
2018-05-09 2018-05-07 122.027 2,000,997 +619 0.36% 244,174,939
2018-05-07 2018-05-03 124.047 2,000,378 +619 0.36% 248,140,785
2018-05-03 2018-04-30 126.067 1,999,759 -619 0.36% 252,104,130
2018-04-27 2018-04-25 122.754 2,000,378 +1,237 0.36% 245,554,301
2018-04-24 2018-04-20 124.936 1,999,141 -618 0.36% 249,764,447
2018-04-20 2018-04-18 125.744 1,999,759 +1,546 0.36% 251,457,709
2018-04-17 2018-04-13 127.037 1,998,213 -4,949 0.36% 253,846,994
2018-04-16 2018-04-12 127.926 2,003,162 -7,116 0.36% 256,256,382
2018-04-13 2018-04-11 129.057 2,010,278 -6,806 0.36% 259,441,077
2018-04-12 2018-04-10 131.910 2,017,084 -4,949 0.36% 266,074,308
2018-04-11 2018-04-09 131.992 2,022,033 +27,020 0.36% 266,892,801
2018-04-10 2018-04-06 131.583 1,995,013 -1,221 0.36% 262,509,093
2018-04-04 2018-03-29 129.698 1,996,234 +305 0.36% 258,907,984
2018-04-03 2018-03-28 130.927 1,995,929 -6,102 0.36% 261,321,380
2018-03-29 2018-03-27 131.255 2,002,031 -1,831 0.36% 262,776,419
2018-03-28 2018-03-26 130.272 2,003,862 -4,272 0.36% 261,046,584
2018-03-27 2018-03-23 132.402 2,008,134 -25,631 0.36% 265,880,891
2018-03-26 2018-03-22 132.566 2,033,765 -6,103 0.37% 269,607,747
2018-03-21 2018-03-19 134.696 2,039,868 -1,525 0.37% 274,762,183
2018-03-20 2018-03-16 133.631 2,041,393 +22,579 0.37% 272,793,277
2018-03-19 2018-03-15 132.484 2,018,814 -2,135 0.37% 267,460,350
2018-03-16 2018-03-14 131.091 2,020,949 -306 0.37% 264,928,339
2018-03-14 2018-03-12 131.910 2,021,255 -8,543 0.37% 266,624,506
2018-03-08 2018-03-06 127.076 2,029,798 -2,441 0.37% 257,939,408
2018-03-01 2018-02-27 129.944 2,032,239 -3,357 0.37% 264,077,284
2018-02-28 2018-02-26 130.108 2,035,596 -6,102 0.37% 264,847,067
2018-02-27 2018-02-23 126.994 2,041,698 -611 0.37% 259,284,337
2018-02-21 2018-02-15 121.751 2,042,309 -915 0.37% 248,652,792
2018-02-20 2018-02-13 120.522 2,043,224 +305 0.37% 246,253,116
2018-02-13 2018-02-09 120.604 2,042,919 +6,103 0.37% 246,383,737
2018-02-12 2018-02-08 122.406 2,036,816 +6,102 0.37% 249,319,057
2018-02-09 2018-02-07 121.751 2,030,714 -1,830 0.37% 247,241,092
2018-02-08 2018-02-06 122.898 2,032,544 -8,544 0.37% 249,795,319
2018-02-07 2018-02-05 125.765 2,041,088 +1,220 0.37% 256,698,416
2018-02-02 2018-01-31 128.223 2,039,868 -1,220 0.37% 261,558,891
2018-02-01 2018-01-30 128.961 2,041,088 -1,526 0.37% 263,220,396
2018-01-31 2018-01-29 129.289 2,042,614 -305 0.37% 264,086,611
2018-01-30 2018-01-26 130.599 2,042,919 -6,713 0.37% 266,804,128
2018-01-29 2018-01-25 129.698 2,049,632 -305 0.37% 265,833,609
2018-01-25 2018-01-23 129.862 2,049,937 -610 0.37% 266,209,078
2018-01-24 2018-01-22 128.223 2,050,547 -610 0.37% 262,928,189
2018-01-23 2018-01-19 127.814 2,051,157 -2,136 0.37% 262,166,129
2018-01-19 2018-01-17 126.994 2,053,293 -611 0.37% 260,756,837
2018-01-17 2018-01-15 126.011 2,053,904 +1,221 0.37% 258,815,068
2018-01-11 2018-01-09 127.814 2,052,683 +3,661 0.37% 262,361,173
2018-01-10 2018-01-08 127.322 2,049,022 -915 0.37% 260,885,965
2018-01-09 2018-01-05 123.635 2,049,937 +610 0.37% 253,444,479
2018-01-08 2018-01-04 120.440 2,049,327 +6,713 0.37% 246,820,755
2018-01-05 2018-01-03 120.112 2,042,614 -1,220 0.37% 245,342,821
2018-01-03 2017-12-29 118.555 2,043,834 +1,220 0.37% 242,307,709
2018-01-02 2017-12-28 119.293 2,042,614 -3,356 0.37% 243,669,268
2017-12-28 2017-12-22 118.474 2,045,970 +1,831 0.37% 242,393,313
2017-12-27 2017-12-21 118.228 2,044,139 +1,220 0.37% 241,673,947
2017-12-19 2017-12-15 119.703 2,042,919 +305 0.37% 244,542,554
2017-12-13 2017-12-11 118.965 2,042,614 +1,831 0.37% 242,999,847
2017-12-12 2017-12-08 119.784 2,040,783 +915 0.37% 244,454,075
2017-12-11 2017-12-07 120.522 2,039,868 +916 0.37% 245,848,645
2017-12-06 2017-12-04 123.635 2,038,952 -610,263 0.37% 252,086,345
2017-12-05 2017-12-01 124.455 2,649,215 +10,985 0.48% 329,706,918
2017-12-04 2017-11-30 123.062 2,638,230 -611 0.48% 324,665,146
2017-11-27 2017-11-23 121.833 2,638,841 +306 0.48% 321,497,257
2017-11-24 2017-11-22 121.423 2,638,535 -4,272 0.48% 320,379,075
2017-11-22 2017-11-20 122.242 2,642,807 +305 0.48% 323,063,097
2017-11-15 2017-11-13 123.308 2,642,502 +610 0.48% 325,840,381
2017-11-14 2017-11-10 124.946 2,641,892 -1,220 0.48% 330,094,269
2017-11-10 2017-11-08 127.076 2,643,112 -3,052 0.48% 335,877,139
2017-11-03 2017-11-01 126.585 2,646,164 -69,570 0.48% 334,964,144
2017-11-02 2017-10-31 126.257 2,715,734 -136,088 0.49% 342,880,628
2017-11-01 2017-10-30 125.847 2,851,822 -3,052 0.52% 358,894,424
2017-10-31 2017-10-27 126.257 2,854,874 +213,592 0.52% 360,448,037
2017-10-27 2017-10-25 126.011 2,641,282 +611 0.48% 332,831,320
2017-10-26 2017-10-24 126.175 2,640,671 -10,375 0.48% 333,187,038
2017-10-17 2017-10-13 124.291 2,651,046 -1,526 0.48% 329,500,384
2017-10-16 2017-10-12 124.618 2,652,572 -1,525 0.48% 330,559,372
2017-10-13 2017-10-11 125.438 2,654,097 +6,102 0.48% 332,923,968
2017-10-11 2017-10-09 124.946 2,647,995 -610 0.48% 330,856,815
2017-10-09 2017-10-04 125.192 2,648,605 +610 0.48% 331,584,048
2017-10-06 2017-10-03 124.618 2,647,995 +611 0.48% 329,988,994
2017-09-29 2017-09-27 124.291 2,647,384 +305 0.48% 329,045,231
2017-09-28 2017-09-26 124.209 2,647,079 +1,831 0.48% 328,790,442
2017-09-26 2017-09-22 125.765 2,645,248 +68,959 0.48% 332,680,890
2017-09-25 2017-09-21 127.322 2,576,289 +183,079 0.47% 328,018,754
2017-09-22 2017-09-20 128.879 2,393,210 +98,253 0.43% 308,434,260
2017-09-21 2017-09-19 130.108 2,294,957 +48,821 0.42% 298,591,975
2017-09-19 2017-09-15 131.828 2,246,136 +36,005 0.41% 296,104,613
2017-09-18 2017-09-14 130.681 2,210,131 +105,576 0.40% 288,823,006
2017-09-15 2017-09-13 131.337 2,104,555 +11,595 0.38% 276,405,629
2017-09-14 2017-09-12 131.583 2,092,960 -29,903 0.38% 275,397,218
2017-09-12 2017-09-08 131.173 2,122,863 +47,600 0.38% 278,462,283
2017-09-11 2017-09-07 129.452 2,075,263 +5,187 0.38% 268,647,814
2017-09-08 2017-09-06 129.452 2,070,076 -1,830 0.37% 267,976,344
2017-09-06 2017-09-04 132.755 2,071,906 +24,758 0.38% 275,055,153
2017-09-01 2017-08-30 130.929 2,047,148 -603 0.38% 268,031,597
2017-08-30 2017-08-28 130.680 2,047,751 +603 0.38% 267,600,832
2017-08-28 2017-08-24 130.846 2,047,148 +301 0.38% 267,861,742
2017-08-25 2017-08-22 130.763 2,046,847 -6,026 0.38% 267,652,527
2017-08-24 2017-08-21 130.183 2,052,873 -1,205 0.38% 267,248,195
2017-08-22 2017-08-18 130.265 2,054,078 -603 0.38% 267,575,495
2017-08-21 2017-08-17 130.265 2,054,681 -1,205 0.38% 267,654,045
2017-08-18 2017-08-16 132.755 2,055,886 -3,013 0.38% 272,928,423
2017-08-17 2017-08-15 131.676 2,058,899 -22,297 0.38% 271,107,619
2017-08-15 2017-08-11 132.589 2,081,196 -8,436 0.38% 275,943,083
2017-08-14 2017-08-10 132.755 2,089,632 -1,808 0.38% 277,408,361
2017-08-11 2017-08-09 132.755 2,091,440 -19,886 0.38% 277,648,382
2017-08-10 2017-08-08 132.008 2,111,326 -14,463 0.39% 278,711,719
2017-08-04 2017-08-02 130.265 2,125,789 -1,205 0.39% 276,916,964
2017-08-03 2017-08-01 130.431 2,126,994 +11,148 0.39% 277,426,895
2017-07-27 2017-07-25 130.929 2,115,846 -6,026 0.39% 277,026,176
2017-07-26 2017-07-24 131.427 2,121,872 -6,026 0.39% 278,871,488
2017-07-25 2017-07-21 130.929 2,127,898 -2,411 0.39% 278,604,136
2017-07-24 2017-07-20 131.261 2,130,309 -65,082 0.39% 279,626,828
2017-07-21 2017-07-19 131.842 2,195,391 -25,913 0.40% 289,444,653
2017-07-19 2017-07-17 127.527 2,221,304 -1,205 0.41% 283,277,200
2017-07-17 2017-07-13 127.279 2,222,509 +904 0.41% 282,877,654
2017-07-13 2017-07-11 126.283 2,221,605 -3,917 0.41% 280,550,632
2017-07-12 2017-07-10 125.785 2,225,522 +119,318 0.41% 279,937,350
2017-07-04 2017-06-30 126.532 2,106,204 -4,005 0.39% 266,501,729
2017-07-03 2017-06-29 126.947 2,110,209 -5,424 0.39% 267,883,926
2017-06-23 2017-06-21 125.951 2,115,633 +603 0.39% 266,466,034
2017-06-22 2017-06-20 127.030 2,115,030 +2,418 0.39% 268,671,424
2017-06-19 2017-06-15 127.361 2,112,612 +602 0.39% 269,065,414
2017-06-16 2017-06-14 129.353 2,112,010 -8,135 0.39% 273,194,429
2017-06-14 2017-06-12 130.265 2,120,145 -11,450 0.39% 276,181,746
2017-06-12 2017-06-08 131.510 2,131,595 +6,026 0.39% 280,326,215
2017-06-09 2017-06-07 128.440 2,125,569 +12,655 0.39% 273,008,342
2017-06-08 2017-06-06 128.938 2,112,914 +5,725 0.39% 272,434,804
2017-06-07 2017-06-05 127.942 2,107,189 -30,131 0.39% 269,598,591
2017-06-06 2017-06-02 128.772 2,137,320 +603 0.39% 275,226,990
2017-05-29 2017-05-25 129.934 2,136,717 -2,712 0.39% 277,631,358
2017-05-25 2017-05-23 127.610 2,139,429 -1,205 0.39% 273,013,403
2017-05-24 2017-05-22 125.287 2,140,634 +2,410 0.39% 268,194,039
2017-05-23 2017-05-19 123.960 2,138,224 -602 0.39% 265,053,505
2017-05-22 2017-05-18 123.545 2,138,826 -1,808 0.39% 264,240,819
2017-05-18 2017-05-16 124.209 2,140,634 -5,122 0.39% 265,885,084
2017-05-12 2017-05-10 122.715 2,145,756 +11,449 0.39% 263,316,615
2017-05-11 2017-05-09 123.379 2,134,307 +603 0.39% 263,328,346
2017-05-10 2017-05-08 122.466 2,133,704 -5,424 0.39% 261,306,542
2017-05-09 2017-05-05 122.798 2,139,128 -5,423 0.39% 262,680,747
2017-05-05 2017-05-02 124.126 2,144,551 +301 0.39% 266,193,672
2017-05-02 2017-04-27 125.038 2,144,250 +4,520 0.39% 268,113,341
2017-04-28 2017-04-26 125.702 2,139,730 +301 0.39% 268,968,464
2017-04-25 2017-04-21 122.798 2,139,429 +301 0.39% 262,717,709
2017-04-20 2017-04-18 124.292 2,139,128 +302 0.39% 265,875,512
2017-04-18 2017-04-12 124.126 2,138,826 -10,847 0.39% 265,483,053
2017-04-13 2017-04-11 126.117 2,149,673 -12,053 0.39% 271,110,129
2017-04-12 2017-04-10 131.453 2,161,726 +16,271 0.40% 284,165,754
2017-04-11 2017-04-07 131.117 2,145,455 +36,159 0.39% 281,304,660
2017-04-10 2017-04-06 132.042 2,109,296 -297 0.39% 278,516,248
2017-04-07 2017-04-05 132.716 2,109,593 -297 0.39% 279,975,760
2017-04-05 2017-03-31 130.612 2,109,890 +3,565 0.39% 275,576,128
2017-04-03 2017-03-30 131.032 2,106,325 +5,347 0.39% 275,996,807
2017-03-30 2017-03-28 132.042 2,100,978 -1,783 0.39% 277,417,920
2017-03-27 2017-03-23 129.854 2,102,761 -6,832 0.39% 273,052,340
2017-03-24 2017-03-22 130.107 2,109,593 -8,912 0.39% 274,472,115
2017-03-22 2017-03-20 131.201 2,118,505 -2,674 0.39% 277,949,356
2017-03-21 2017-03-17 131.369 2,121,179 -12,179 0.39% 278,657,210
2017-03-20 2017-03-16 132.800 2,133,358 +13,071 0.40% 283,309,281
2017-03-16 2017-03-14 134.988 2,120,287 +1,298 0.39% 286,212,817
2017-03-15 2017-03-13 134.146 2,118,989 +4,643 0.39% 284,254,326
2017-03-10 2017-03-08 133.389 2,114,346 -3,862 0.39% 282,030,052
2017-03-06 2017-03-02 135.829 2,118,208 -297 0.39% 287,714,796
2017-03-02 2017-02-28 134.315 2,118,505 +297 0.39% 284,545,973
2017-03-01 2017-02-27 136.923 2,118,208 -5,941 0.39% 290,032,202
2017-02-28 2017-02-24 136.334 2,124,149 +1,188 0.39% 289,594,330
2017-02-27 2017-02-23 136.166 2,122,961 -6,238 0.39% 289,075,041
2017-02-24 2017-02-22 135.409 2,129,199 +6,535 0.40% 288,311,762
2017-02-22 2017-02-20 135.072 2,122,664 -594 0.39% 286,712,319
2017-02-21 2017-02-17 135.240 2,123,258 -2,377 0.39% 287,149,926
2017-02-17 2017-02-15 135.324 2,125,635 -5,941 0.40% 287,650,279
2017-02-15 2017-02-13 134.315 2,131,576 +297 0.40% 286,301,598
2017-02-14 2017-02-10 133.978 2,131,279 +594 0.40% 285,544,258
2017-02-13 2017-02-09 133.473 2,130,685 +595 0.40% 284,388,804
2017-02-08 2017-02-06 131.285 2,130,090 +594 0.40% 279,648,578
2017-02-07 2017-02-03 131.453 2,129,496 -297 0.40% 279,929,018
2017-02-02 2017-01-27 133.220 2,129,793 -3,862 0.40% 283,732,035
2017-01-26 2017-01-24 130.696 2,133,655 -594 0.40% 278,859,675
2017-01-23 2017-01-19 131.958 2,134,249 +2,970 0.40% 281,631,487
2017-01-20 2017-01-18 132.211 2,131,279 -891 0.40% 281,777,657
2017-01-18 2017-01-16 131.537 2,132,170 +2,971 0.40% 280,459,961
2017-01-16 2017-01-12 131.706 2,129,199 -1,189 0.40% 280,427,537
2017-01-13 2017-01-11 131.453 2,130,388 -17,526 0.40% 280,046,275
2017-01-09 2017-01-05 129.433 2,147,914 -297 0.40% 278,011,837
2017-01-03 2016-12-29 123.037 2,148,211 +3,267 0.40% 264,310,473
2016-12-30 2016-12-28 122.196 2,144,944 +1,783 0.40% 262,103,390
2016-12-23 2016-12-21 123.122 2,143,161 +7,426 0.40% 263,869,495
2016-12-20 2016-12-16 124.047 2,135,735 +5,942 0.40% 264,932,301
2016-12-19 2016-12-15 125.226 2,129,793 +1,782 0.40% 266,704,528
2016-12-16 2016-12-14 126.825 2,128,011 +1,782 0.40% 269,884,028
2016-12-15 2016-12-13 126.656 2,126,229 +3,565 0.40% 269,300,153
2016-12-12 2016-12-08 130.191 2,122,664 -1,782 0.39% 276,351,376
2016-12-07 2016-12-05 128.760 2,124,446 +891 0.40% 273,543,998
2016-12-06 2016-12-02 128.760 2,123,555 +297 0.39% 273,429,273
2016-12-02 2016-11-30 130.023 2,123,258 +1,188 0.39% 276,071,335
2016-11-30 2016-11-28 129.854 2,122,070 -10,100 0.39% 275,559,695
2016-11-29 2016-11-25 129.518 2,132,170 +1,188 0.40% 276,153,474
2016-11-23 2016-11-21 129.686 2,130,982 -594 0.40% 276,358,281
2016-11-22 2016-11-18 130.443 2,131,576 -594 0.40% 278,049,797
2016-11-18 2016-11-16 129.433 2,132,170 +4,159 0.40% 275,974,037
2016-11-17 2016-11-15 130.023 2,128,011 +891 0.40% 276,689,332
2016-11-16 2016-11-14 130.443 2,127,120 +2,377 0.40% 277,468,542
2016-11-15 2016-11-11 132.126 2,124,743 -5,942 0.40% 280,734,717
2016-11-14 2016-11-10 136.755 2,130,685 -19,606 0.40% 291,381,971
2016-11-11 2016-11-09 134.062 2,150,291 +2,674 0.40% 288,272,408
2016-11-10 2016-11-08 136.082 2,147,617 +297 0.40% 292,251,612
2016-11-09 2016-11-07 136.334 2,147,320 +1,485 0.40% 292,753,332
2016-11-07 2016-11-03 135.577 2,145,835 +5,941 0.40% 290,925,593
2016-11-04 2016-11-02 135.913 2,139,894 +2,971 0.40% 290,840,479
2016-11-03 2016-11-01 137.765 2,136,923 -1,188 0.40% 294,393,093
2016-11-02 2016-10-31 135.745 2,138,111 +594 0.40% 290,238,271
2016-11-01 2016-10-28 135.493 2,137,517 +297 0.40% 289,617,977
2016-10-31 2016-10-27 135.324 2,137,220 +27,330 0.40% 289,218,012
2016-10-28 2016-10-26 138.607 2,109,890 +6,238 0.39% 292,444,512
2016-10-27 2016-10-25 139.701 2,103,652 +1,783 0.39% 293,881,365
2016-10-14 2016-10-12 139.196 2,101,869 +4,158 0.39% 292,570,958
2016-10-13 2016-10-11 139.785 2,097,711 +595 0.39% 293,227,941
2016-10-07 2016-10-05 142.730 2,097,116 -85,258 0.39% 299,321,811
2016-10-06 2016-10-04 143.235 2,182,374 -2,079 0.41% 312,592,675
2016-10-05 2016-10-03 142.646 2,184,453 -1,783 0.41% 311,603,603
2016-09-28 2016-09-26 141.384 2,186,236 +8,912 0.41% 309,098,136
2016-09-23 2016-09-21 142.814 2,177,324 +3,565 0.40% 310,953,153
2016-09-20 2016-09-15 142.730 2,173,759 +31,192 0.40% 310,261,083
2016-09-19 2016-09-14 142.730 2,142,567 +96,843 0.40% 305,809,042
2016-09-15 2016-09-13 143.403 2,045,724 +22,874 0.38% 293,363,916
2016-09-14 2016-09-12 143.908 2,022,850 +53,471 0.38% 291,105,126
2016-09-13 2016-09-09 146.938 1,969,379 +97,140 0.37% 289,376,730
2016-09-12 2016-09-08 147.780 1,872,239 +22,280 0.35% 276,678,786
2016-09-09 2016-09-07 145.423 1,849,959 +20,794 0.34% 269,027,022
2016-09-08 2016-09-06 147.715 1,829,165 +38,916 0.34% 270,195,293
2016-09-07 2016-09-05 148.311 1,790,249 +25,922 0.33% 265,513,745
2016-09-06 2016-09-02 146.949 1,764,327 +3,230 0.33% 259,265,834
2016-09-01 2016-08-30 146.097 1,761,097 +5,873 0.33% 257,291,820
2016-08-26 2016-08-24 146.268 1,755,224 -4,405 0.33% 256,732,663
2016-08-24 2016-08-22 145.331 1,759,629 +8,516 0.33% 255,729,041
2016-08-23 2016-08-19 146.097 1,751,113 +91,322 0.33% 255,833,182
2016-08-22 2016-08-18 152.227 1,659,791 -3,230 0.31% 252,665,728
2016-08-18 2016-08-16 157.847 1,663,021 -361 0.31% 262,502,160
2016-08-17 2016-08-15 157.421 1,663,382 +294 0.31% 261,851,054
2016-08-10 2016-08-08 156.059 1,663,088 -588 0.31% 259,539,290
2016-08-09 2016-08-05 154.782 1,663,676 -1,174 0.31% 257,506,412
2016-08-08 2016-08-04 153.505 1,664,850 +2,055 0.31% 255,561,986
2016-08-04 2016-08-01 156.910 1,662,795 -2,936 0.31% 260,909,242
2016-08-03 2016-07-29 157.847 1,665,731 +5,286 0.31% 262,929,924
2016-08-01 2016-07-28 159.124 1,660,445 -2,937 0.31% 264,216,061
2016-07-22 2016-07-20 156.655 1,663,382 +4,111 0.31% 260,576,495
2016-07-20 2016-07-18 156.569 1,659,271 +587 0.31% 259,791,220
2016-07-19 2016-07-15 155.122 1,658,684 -587 0.31% 257,298,613
2016-07-18 2016-07-14 153.845 1,659,271 +6,740 0.31% 255,270,655
2016-07-14 2016-07-12 152.057 1,652,531 -2,937 0.31% 251,279,169
2016-07-06 2016-07-04 152.823 1,655,468 +9,984 0.31% 252,994,256
2016-06-30 2016-06-28 144.310 1,645,484 +587 0.31% 237,459,082
2016-06-29 2016-06-27 145.672 1,644,897 -2,936 0.31% 239,615,074
2016-06-24 2016-06-22 147.885 1,647,833 -294 0.31% 243,690,406
2016-06-17 2016-06-15 145.331 1,648,127 +1,762 0.31% 239,524,318
2016-06-10 2016-06-07 148.992 1,646,365 +881 0.31% 245,295,506
2016-06-06 2016-06-02 144.735 1,645,484 -11,746 0.31% 238,159,551
2016-06-03 2016-06-01 144.906 1,657,230 -587 0.31% 240,141,799
2016-06-01 2016-05-30 142.181 1,657,817 +2,937 0.31% 235,710,255
2016-05-30 2016-05-26 141.245 1,654,880 -294 0.31% 233,742,837
2016-05-27 2016-05-25 140.223 1,655,174 +1,468 0.31% 232,093,337
2016-05-18 2016-05-16 138.946 1,653,706 +587 0.31% 229,775,582
2016-05-12 2016-05-10 139.968 1,653,119 -293 0.31% 231,382,947
2016-05-10 2016-05-06 140.223 1,653,412 +293 0.31% 231,846,264
2016-05-03 2016-04-28 145.416 1,653,119 -1,174 0.31% 240,390,556
2016-04-29 2016-04-27 144.224 1,654,293 -36,188 0.31% 238,589,461
2016-04-22 2016-04-20 143.203 1,690,481 -10,865 0.32% 242,081,556
2016-04-19 2016-04-15 143.458 1,701,346 -1,175 0.32% 244,072,004
2016-04-18 2016-04-14 142.522 1,702,521 +1,175 0.32% 242,646,119
2016-04-15 2016-04-13 141.159 1,701,346 -1,175 0.32% 240,161,058
2016-04-13 2016-04-11 146.933 1,702,521 +56,046 0.32% 250,156,234
2016-04-11 2016-04-07 143.940 1,646,475 +1,135 0.32% 236,992,943
2016-04-07 2016-04-05 144.028 1,645,340 -11,358 0.32% 236,974,421
2016-04-06 2016-04-01 145.348 1,656,698 -284 0.32% 240,798,034
2016-04-05 2016-03-31 147.021 1,656,982 -2,556 0.32% 243,610,935
2016-03-23 2016-03-21 143.059 1,659,538 +568 0.32% 237,412,227
2016-03-22 2016-03-18 144.380 1,658,970 -284 0.32% 239,521,717
2016-03-21 2016-03-17 143.499 1,659,254 -1,704 0.32% 238,101,973
2016-03-18 2016-03-16 140.770 1,660,958 +1,420 0.32% 233,813,526
2016-03-17 2016-03-15 141.210 1,659,538 +284 0.32% 234,344,131
2016-03-15 2016-03-11 141.387 1,659,254 +10,223 0.32% 234,596,177
2016-03-10 2016-03-08 138.833 1,649,031 -1,704 0.32% 228,940,712
2016-03-09 2016-03-07 139.714 1,650,735 +5,802 0.32% 230,630,533
2016-03-07 2016-03-03 139.802 1,644,933 +51,115 0.32% 229,964,727
2016-03-04 2016-03-02 137.953 1,593,818 -568 0.31% 219,872,158
2016-03-03 2016-03-01 134.872 1,594,386 +284 0.31% 215,037,773
2016-02-24 2016-02-22 134.872 1,594,102 -1,704 0.31% 214,999,469
2016-02-22 2016-02-18 129.061 1,595,806 +24,422 0.31% 205,957,011
2016-02-18 2016-02-16 131.703 1,571,384 +39,756 0.31% 206,955,244
2016-02-16 2016-02-12 126.244 1,531,628 -567 0.30% 193,359,255
2016-02-11 2016-02-04 131.967 1,532,195 +1,135 0.30% 202,198,621
2016-02-05 2016-02-03 128.093 1,531,060 +100,527 0.30% 196,118,119
2016-02-04 2016-02-02 129.766 1,430,533 +2,840 0.28% 185,634,153
2016-02-01 2016-01-28 129.766 1,427,693 +568 0.28% 185,265,618
2016-01-29 2016-01-27 129.942 1,427,125 -284 0.28% 185,443,189
2016-01-28 2016-01-26 127.741 1,427,409 -568 0.28% 182,338,492
2016-01-26 2016-01-22 126.508 1,427,977 +1,136 0.28% 180,651,053
2016-01-25 2016-01-21 123.867 1,426,841 +568 0.28% 176,738,919
2016-01-21 2016-01-19 130.646 1,426,273 +1,987 0.28% 186,336,991
2016-01-18 2016-01-14 135.136 1,424,286 +284 0.28% 192,472,240
2016-01-15 2016-01-13 136.721 1,424,002 +11,359 0.28% 194,690,415
2016-01-14 2016-01-12 136.897 1,412,643 +7,100 0.27% 193,386,134
2016-01-13 2016-01-11 139.978 1,405,543 -56,511 0.27% 196,745,033
2016-01-12 2016-01-08 143.764 1,462,054 +2,840 0.28% 210,190,031
2016-01-11 2016-01-07 144.204 1,459,214 +11,359 0.28% 210,424,063
2016-01-05 2015-12-31 153.536 1,447,855 -5,680 0.28% 222,297,238
2015-12-29 2015-12-24 153.007 1,453,535 -568 0.28% 222,401,536
2015-12-17 2015-12-15 146.405 1,454,103 +13,631 0.28% 212,887,389
2015-12-15 2015-12-11 148.077 1,440,472 +284 0.28% 213,301,215
2015-12-11 2015-12-09 149.310 1,440,188 +284 0.28% 215,034,207
2015-12-07 2015-12-03 151.335 1,439,904 +284 0.28% 217,907,376
2015-12-01 2015-11-27 150.014 1,439,620 +8,519 0.28% 215,963,311
2015-11-30 2015-11-26 151.599 1,431,101 +37,056 0.28% 216,953,144
2015-11-25 2015-11-23 155.825 1,394,045 -5,679 0.27% 217,226,385
2015-11-17 2015-11-13 151.951 1,399,724 +1,420 0.27% 212,689,337
2015-11-13 2015-11-11 151.423 1,398,304 +3,975 0.27% 211,734,956
2015-11-12 2015-11-10 152.215 1,394,329 +284 0.27% 212,237,817
2015-11-11 2015-11-09 155.208 1,394,045 +1,704 0.27% 216,367,298
2015-11-10 2015-11-06 155.560 1,392,341 +568 0.27% 216,593,130
2015-11-09 2015-11-05 157.585 1,391,773 -5,679 0.27% 219,322,887
2015-11-04 2015-11-02 156.001 1,397,452 -6,816 0.27% 218,003,333
2015-10-30 2015-10-28 159.346 1,404,268 -284 0.27% 223,764,450
2015-10-29 2015-10-27 161.283 1,404,552 +284 0.27% 226,530,043
2015-10-28 2015-10-26 161.723 1,404,268 -2,840 0.27% 227,102,373
2015-10-27 2015-10-23 161.371 1,407,108 -5,395 0.27% 227,066,159
2015-10-26 2015-10-22 158.730 1,412,503 -568 0.27% 224,206,202
2015-10-23 2015-10-20 154.856 1,413,071 +1,704 0.27% 218,822,683
2015-10-15 2015-10-13 157.321 1,411,367 -2,840 0.27% 222,037,857
2015-10-14 2015-10-12 159.874 1,414,207 -2,840 0.28% 226,095,200
2015-10-13 2015-10-09 157.761 1,417,047 +1,136 0.28% 223,555,200
2015-10-12 2015-10-08 158.290 1,415,911 -1,704 0.28% 224,123,894
2015-10-09 2015-10-07 157.849 1,417,615 +8,520 0.28% 223,769,610
2015-10-08 2015-10-06 156.001 1,409,095 +2,839 0.27% 219,819,648
2015-10-02 2015-09-29 148.517 1,406,256 +1,988 0.27% 208,853,610
2015-09-14 2015-09-10 151.511 1,404,268 -568 0.27% 212,761,668
2015-09-10 2015-09-08 153.157 1,404,836 -4,259 0.27% 215,159,998
2015-09-09 2015-09-07 148.786 1,409,095 -15,249 0.27% 209,653,409
2015-09-07 2015-09-02 149.143 1,424,344 -27,747 0.28% 212,430,452
2015-09-04 2015-09-01 150.391 1,452,091 -2,803 0.29% 218,382,087
2015-09-01 2015-08-28 149.499 1,454,894 +5,045 0.29% 217,505,867
2015-08-31 2015-08-27 150.035 1,449,849 -2,803 0.29% 217,527,603
2015-08-28 2015-08-26 144.772 1,452,652 -560 0.29% 210,303,120
2015-08-27 2015-08-25 146.556 1,453,212 +11,771 0.29% 212,976,727
2015-08-26 2015-08-24 147.269 1,441,441 +7,567 0.28% 212,280,232
2015-08-21 2015-08-19 162.166 1,433,874 +281 0.28% 232,525,442
2015-08-19 2015-08-17 166.269 1,433,593 -1,121 0.28% 238,362,202
2015-08-17 2015-08-13 168.053 1,434,714 -561 0.28% 241,108,124
2015-08-12 2015-08-10 170.283 1,435,275 +1,682 0.28% 244,403,070
2015-08-10 2015-08-06 170.640 1,433,593 -22,422 0.28% 244,628,161
2015-08-07 2015-08-05 172.424 1,456,015 -2,803 0.29% 251,051,784
2015-08-06 2015-08-04 172.692 1,458,818 +281 0.29% 251,925,469
2015-07-29 2015-07-27 175.635 1,458,537 +280 0.29% 256,170,299
2015-07-16 2015-07-14 178.044 1,458,257 -2,803 0.29% 259,633,194
2015-07-14 2015-07-10 174.119 1,461,060 -3,363 0.29% 254,397,872
2015-07-10 2015-07-08 165.912 1,464,423 +2,803 0.29% 242,965,771
2015-07-09 2015-07-07 174.030 1,461,620 +560 0.29% 254,365,001
2015-07-08 2015-07-06 172.959 1,461,060 +2,803 0.29% 252,703,623
2015-07-07 2015-07-03 175.457 1,458,257 +561 0.29% 255,860,968
2015-07-02 2015-06-29 173.405 1,457,696 +1,961 0.29% 252,771,923
2015-06-30 2015-06-26 174.565 1,455,735 +3,364 0.29% 254,119,948
2015-06-24 2015-06-22 177.954 1,452,371 -28,027 0.29% 258,455,678
2015-06-23 2015-06-19 177.508 1,480,398 -561 0.29% 262,782,945
2015-06-22 2015-06-18 176.527 1,480,959 +561 0.29% 261,429,407
2015-06-17 2015-06-15 176.527 1,480,398 -12,893 0.29% 261,330,376
2015-06-10 2015-06-08 177.419 1,493,291 +1,682 0.29% 264,938,358
2015-06-09 2015-06-05 180.363 1,491,609 -3,924 0.29% 269,030,647
2015-06-08 2015-06-04 182.682 1,495,533 +841 0.29% 273,206,836
2015-05-14 2015-05-12 185.001 1,494,692 -7,847 0.29% 276,519,696
2015-05-13 2015-05-11 186.785 1,502,539 +560 0.30% 280,651,934
2015-05-12 2015-05-08 187.856 1,501,979 -560 0.30% 282,155,056
2015-05-11 2015-05-07 184.466 1,502,539 -8,182 0.30% 277,167,240
2015-05-08 2015-05-06 185.358 1,510,721 -25,056 0.30% 280,024,105
2015-05-07 2015-05-05 185.358 1,535,777 -7,848 0.30% 284,668,434
2015-05-06 2015-05-04 188.748 1,543,625 -560 0.30% 291,355,403
2015-05-04 2015-04-29 186.964 1,544,185 -561 0.30% 288,706,271
2015-04-30 2015-04-28 186.072 1,544,746 -15,414 0.30% 287,433,241
2015-04-29 2015-04-27 186.785 1,560,160 -3,083 0.31% 291,414,680
2015-04-28 2015-04-24 184.644 1,563,243 -1,009 0.31% 288,643,942
2015-04-27 2015-04-23 185.180 1,564,252 +560 0.31% 289,667,437
2015-04-22 2015-04-20 183.931 1,563,692 -62,500 0.31% 287,610,995
2015-04-21 2015-04-17 188.034 1,626,192 -1,681 0.32% 305,779,267
2015-04-20 2015-04-16 185.893 1,627,873 -6,951 0.32% 302,610,396
2015-04-17 2015-04-15 186.428 1,634,824 -39,238 0.32% 304,777,498
2015-04-16 2015-04-14 199.227 1,674,062 +126,149 0.33% 333,517,839
2015-04-15 2015-04-13 198.677 1,547,913 +144,410 0.30% 307,535,263
2015-04-14 2015-04-10 199.044 1,403,503 +36,317 0.28% 279,358,265
2015-04-13 2015-04-09 197.396 1,367,186 -10,580 0.28% 269,876,456
2015-04-01 2015-03-30 190.804 1,377,766 -7,373 0.28% 262,882,585
2015-03-18 2015-03-16 186.592 1,385,139 -1,092 0.28% 258,455,737
2015-03-05 2015-03-03 194.283 1,386,231 -819 0.28% 269,320,632
2015-03-04 2015-03-02 195.198 1,387,050 +7,645 0.28% 270,749,683
2015-02-24 2015-02-18 193.733 1,379,405 -546 0.28% 267,236,699
2015-02-10 2015-02-06 193.367 1,379,951 -546 0.28% 266,837,104
2015-02-06 2015-02-04 190.987 1,380,497 -1,638 0.28% 263,656,456
2015-02-04 2015-02-02 191.353 1,382,135 -546 0.28% 264,475,465
2015-02-03 2015-01-30 190.620 1,382,681 -546 0.28% 263,567,198
2015-02-02 2015-01-29 191.170 1,383,227 -6,281 0.28% 264,431,136
2015-01-30 2015-01-28 190.620 1,389,508 -546 0.28% 264,868,563
2015-01-29 2015-01-27 189.339 1,390,054 -273 0.28% 263,190,886
2015-01-27 2015-01-23 189.522 1,390,327 +4,915 0.28% 263,497,162
2015-01-23 2015-01-21 186.592 1,385,412 +1,092 0.28% 258,506,676
2015-01-21 2015-01-19 189.155 1,384,320 -273 0.28% 261,851,731
2015-01-20 2015-01-16 188.057 1,384,593 -273 0.28% 260,382,151
2015-01-16 2015-01-14 187.141 1,384,866 -273 0.28% 259,165,557
2015-01-15 2015-01-13 186.592 1,385,139 -819 0.28% 258,455,737
2015-01-12 2015-01-08 182.655 1,385,958 +273 0.28% 253,152,143
2015-01-09 2015-01-07 181.373 1,385,685 -1,092 0.28% 251,326,122
2015-01-07 2015-01-05 182.930 1,386,777 +273 0.28% 253,682,643
2014-12-19 2014-12-17 180.366 1,386,504 +819 0.28% 250,078,291
2014-12-09 2014-12-05 191.170 1,385,685 -273 0.28% 264,901,031
2014-12-08 2014-12-04 191.353 1,385,958 +546 0.28% 265,207,007
2014-12-02 2014-11-28 195.198 1,385,412 -11,195 0.28% 270,429,948
2014-12-01 2014-11-27 190.987 1,396,607 -1,092 0.28% 266,733,251
2014-11-27 2014-11-25 190.804 1,397,699 -9,557 0.28% 266,685,871
2014-11-24 2014-11-20 187.874 1,407,256 +546 0.28% 264,386,396
2014-11-20 2014-11-18 192.268 1,406,710 -2,458 0.28% 270,465,894
2014-11-18 2014-11-14 191.719 1,409,168 -546 0.28% 270,164,380
2014-11-14 2014-11-12 190.620 1,409,714 +546 0.29% 268,720,239
2014-11-12 2014-11-10 185.859 1,409,168 -1,787 0.28% 261,907,207
2014-11-05 2014-11-03 187.324 1,410,955 -2,185 0.29% 264,306,249
2014-11-04 2014-10-31 186.226 1,413,140 -546 0.29% 263,162,969
2014-11-03 2014-10-30 186.226 1,413,686 +273 0.29% 263,264,648
2014-10-31 2014-10-29 186.958 1,413,413 -1,638 0.29% 264,249,064
2014-10-29 2014-10-27 186.043 1,415,051 +3,008 0.29% 263,259,732
2014-10-27 2014-10-23 188.057 1,412,043 -546 0.29% 265,544,310
2014-10-20 2014-10-16 182.197 1,412,589 -23,210 0.29% 257,369,771
2014-10-14 2014-10-10 182.655 1,435,799 -23,210 0.29% 262,255,851
2014-10-13 2014-10-09 183.479 1,459,009 +547 0.30% 267,697,507
2014-10-10 2014-10-08 182.655 1,458,462 -547 0.29% 266,395,361
2014-10-08 2014-10-06 182.930 1,459,009 -546 0.30% 266,896,018
2014-10-07 2014-10-03 182.289 1,459,555 +819 0.30% 266,060,476
2014-10-06 2014-09-30 183.113 1,458,736 -9,283 0.29% 267,113,191
2014-09-30 2014-09-26 190.254 1,468,019 -273 0.30% 279,296,735
2014-09-24 2014-09-22 188.240 1,468,292 +546 0.30% 276,391,181
2014-09-19 2014-09-17 190.437 1,467,746 +546 0.30% 279,513,559
2014-09-17 2014-09-15 189.705 1,467,200 -273 0.30% 278,334,928
2014-09-15 2014-09-11 189.522 1,467,473 +546 0.30% 278,118,004
2014-09-10 2014-09-05 197.434 1,466,927 +15,251 0.30% 289,621,329
2014-09-08 2014-09-04 198.174 1,451,676 -540 0.30% 287,684,715
2014-09-03 2014-09-01 194.103 1,452,216 -540 0.30% 281,880,041
2014-09-01 2014-08-28 192.438 1,452,756 -3,243 0.30% 279,565,540
2014-08-27 2014-08-25 195.584 1,455,999 -270 0.30% 284,769,639
2014-08-26 2014-08-22 195.584 1,456,269 -2,702 0.30% 284,822,447
2014-08-25 2014-08-21 193.548 1,458,971 -22,158 0.30% 282,381,321
2014-08-22 2014-08-20 192.253 1,481,129 -361 0.30% 284,751,522
2014-08-21 2014-08-19 188.737 1,481,490 -5,674 0.30% 279,612,458
2014-08-20 2014-08-18 185.962 1,487,164 -541 0.30% 276,555,657
2014-08-19 2014-08-15 183.649 1,487,705 +1,081 0.30% 273,215,264
2014-08-18 2014-08-14 184.852 1,486,624 +6,846 0.30% 274,804,759
2014-08-14 2014-08-12 183.926 1,479,778 +270 0.30% 272,170,199
2014-08-13 2014-08-11 183.556 1,479,508 -4,323 0.30% 271,573,013
2014-08-12 2014-08-08 180.966 1,483,831 -2,703 0.30% 268,522,645
2014-08-07 2014-08-05 182.631 1,486,534 -1,080 0.30% 271,487,364
2014-08-01 2014-07-30 185.777 1,487,614 +270 0.30% 276,364,077
2014-07-30 2014-07-28 181.151 1,487,344 -4,324 0.30% 269,433,590
2014-07-28 2014-07-24 180.411 1,491,668 -2,702 0.30% 269,112,834
2014-07-23 2014-07-21 178.468 1,494,370 -2,972 0.31% 266,696,916
2014-07-17 2014-07-15 179.300 1,497,342 -9,458 0.31% 268,474,106
2014-07-16 2014-07-14 179.671 1,506,800 -8,647 0.31% 270,727,556
2014-07-07 2014-07-03 180.133 1,515,447 -5,674 0.31% 272,982,200
2014-06-27 2014-06-25 174.027 1,521,121 +5,404 0.31% 264,715,995
2014-06-26 2014-06-24 174.212 1,515,717 -540 0.31% 264,056,016
2014-06-25 2014-06-23 173.842 1,516,257 -13,241 0.31% 263,588,965
2014-06-24 2014-06-20 173.749 1,529,498 -540 0.31% 265,749,298
2014-06-19 2014-06-17 175.137 1,530,038 -1,081 0.31% 267,966,471
2014-06-16 2014-06-12 174.397 1,531,119 -5,945 0.31% 267,022,542
2014-06-13 2014-06-11 174.027 1,537,064 -811 0.31% 267,490,506
2014-06-11 2014-06-09 173.564 1,537,875 -5,404 0.31% 266,920,234
2014-06-10 2014-06-06 170.974 1,543,279 -6,755 0.32% 263,860,292
2014-06-09 2014-06-05 174.767 1,550,034 -2,162 0.32% 270,894,887
2014-06-06 2014-06-04 175.045 1,552,196 -15,403 0.32% 271,703,553
2014-06-05 2014-06-03 174.027 1,567,599 -3,242 0.32% 272,804,417
2014-06-04 2014-05-30 170.511 1,570,841 -2,702 0.32% 267,846,014
2014-06-03 2014-05-29 171.621 1,573,543 -541 0.32% 270,053,714
2014-05-30 2014-05-28 170.974 1,574,084 +6,756 0.32% 269,127,140
2014-05-29 2014-05-27 171.529 1,567,328 -8,647 0.32% 268,842,080
2014-05-21 2014-05-19 168.013 1,575,975 -1,081 0.32% 264,784,643
2014-05-19 2014-05-15 169.586 1,577,056 -541 0.32% 267,446,676
2014-05-16 2014-05-14 168.661 1,577,597 +4,324 0.32% 266,078,857
2014-05-15 2014-05-13 166.996 1,573,273 +1,945 0.32% 262,729,549
2014-05-14 2014-05-12 167.828 1,571,328 -5,404 0.32% 263,713,132
2014-05-12 2014-05-08 167.643 1,576,732 -811 0.32% 264,328,323
2014-05-09 2014-05-07 166.718 1,577,543 +1,622 0.32% 263,004,765
2014-05-07 2014-05-02 168.291 1,575,921 +968 0.32% 265,212,975
2014-05-05 2014-04-30 165.608 1,574,953 +4,977 0.32% 260,824,422
2014-05-02 2014-04-29 170.326 1,569,976 -811 0.32% 267,408,019
2014-04-29 2014-04-25 164.220 1,570,787 +811 0.32% 257,954,602
2014-04-28 2014-04-24 167.551 1,569,976 -2,703 0.32% 263,050,474
2014-04-24 2014-04-22 167.736 1,572,679 +5,405 0.32% 263,794,367
2014-04-23 2014-04-17 168.938 1,567,274 +540 0.32% 264,772,775
2014-04-22 2014-04-16 169.864 1,566,734 +270 0.32% 266,131,064
2014-04-16 2014-04-14 171.529 1,566,464 +811 0.32% 268,693,879
2014-04-15 2014-04-11 168.013 1,565,653 -1,081 0.32% 263,050,410
2014-04-14 2014-04-10 167.828 1,566,734 -1,621 0.32% 262,942,130
2014-04-11 2014-04-09 166.810 1,568,355 -541 0.32% 261,618,062
2014-04-10 2014-04-08 177.855 1,568,896 -5,404 0.32% 279,035,468
2014-04-09 2014-04-07 175.763 1,574,300 +43,649 0.32% 276,704,278
2014-04-08 2014-04-04 177.569 1,530,651 -2,630 0.32% 271,796,912
2014-04-04 2014-04-02 175.003 1,533,281 -1,315 0.32% 268,328,628
2014-04-03 2014-04-01 173.672 1,534,596 -526 0.32% 266,516,485
2014-04-01 2014-03-28 171.106 1,535,122 -2,104 0.32% 262,667,819
2014-03-31 2014-03-27 170.725 1,537,226 -789 0.32% 262,443,318
2014-03-26 2014-03-24 166.923 1,538,015 -5,786 0.32% 256,729,958
2014-03-25 2014-03-21 167.398 1,543,801 -5,786 0.32% 258,429,532
2014-03-14 2014-03-12 164.356 1,549,587 -263 0.33% 254,684,447
2014-03-12 2014-03-10 162.265 1,549,850 +526 0.33% 251,486,488
2014-03-11 2014-03-07 166.733 1,549,324 -1,578 0.33% 258,323,136
2014-03-07 2014-03-05 165.782 1,550,902 -526 0.33% 257,111,974
2014-03-06 2014-03-04 165.022 1,551,428 +526 0.33% 256,019,363
2014-03-05 2014-03-03 165.782 1,550,902 -2,630 0.33% 257,111,974
2014-02-28 2014-02-26 162.740 1,553,532 -12,097 0.33% 252,822,331
2014-02-26 2014-02-24 159.984 1,565,629 +16,568 0.33% 250,475,032
2014-02-24 2014-02-20 159.223 1,549,061 -5,786 0.33% 246,646,410
2014-02-20 2014-02-18 163.501 1,554,847 +263 0.33% 254,218,747
2014-02-19 2014-02-17 163.596 1,554,584 +526 0.33% 254,323,523
2014-02-05 2014-01-30 159.318 1,554,058 +1,052 0.33% 247,589,775
2014-02-04 2014-01-28 159.033 1,553,006 -2,629 0.33% 246,979,292
2014-01-29 2014-01-27 161.885 1,555,635 -8,153 0.33% 251,833,685
2014-01-28 2014-01-24 163.786 1,563,788 +526 0.33% 256,126,562
2014-01-24 2014-01-22 166.733 1,563,262 -171,211 0.33% 260,647,058
2014-01-23 2014-01-21 164.737 1,734,473 +1,052 0.36% 285,731,140
2014-01-22 2014-01-20 164.451 1,733,421 +4,734 0.36% 285,063,507
2014-01-21 2014-01-17 167.778 1,728,687 +263 0.36% 290,036,425
2014-01-20 2014-01-16 165.972 1,728,424 +263 0.36% 286,870,569
2014-01-17 2014-01-15 166.638 1,728,161 -2,630 0.36% 287,976,854
2014-01-16 2014-01-14 166.733 1,730,791 +2,630 0.36% 288,579,638
2014-01-15 2014-01-13 167.588 1,728,161 +1,052 0.36% 289,619,620
2014-01-13 2014-01-09 167.493 1,727,109 +1,052 0.36% 289,279,140
2014-01-03 2013-12-31 172.817 1,726,057 -1,315 0.36% 298,291,226
2013-12-30 2013-12-24 173.197 1,727,372 -6,583 0.36% 299,175,286
2013-12-23 2013-12-19 170.250 1,733,955 +526 0.36% 295,205,793
2013-12-19 2013-12-17 172.341 1,733,429 -263 0.36% 298,741,343
2013-12-18 2013-12-16 171.676 1,733,692 +526 0.36% 297,633,052
2013-12-13 2013-12-11 174.528 1,733,166 -5,260 0.36% 302,485,321
2013-12-06 2013-12-04 178.425 1,738,426 -5,523 0.36% 310,178,683
2013-12-05 2013-12-03 178.425 1,743,949 -2,893 0.37% 311,164,125
2013-12-03 2013-11-29 178.235 1,746,842 -8,416 0.37% 311,348,204
2013-12-02 2013-11-28 177.189 1,755,258 -6,509 0.37% 311,012,852
2013-11-27 2013-11-25 172.436 1,761,767 -263 0.37% 303,792,621
2013-11-26 2013-11-22 175.858 1,762,030 +789 0.37% 309,867,832
2013-11-22 2013-11-20 174.718 1,761,241 +526 0.37% 307,720,026
2013-11-20 2013-11-18 174.623 1,760,715 -263 0.37% 307,460,754
2013-11-18 2013-11-14 169.965 1,760,978 +263 0.37% 299,304,269
2013-11-15 2013-11-13 170.155 1,760,715 -526 0.37% 299,594,311
2013-11-08 2013-11-06 171.771 1,761,241 -2,893 0.37% 302,529,971
2013-11-04 2013-10-31 170.250 1,764,134 +1,841 0.37% 300,343,767
2013-10-28 2013-10-24 171.106 1,762,293 +5,260 0.37% 301,538,026
2013-10-24 2013-10-22 173.102 1,757,033 +1,052 0.37% 304,145,455
2013-10-22 2013-10-18 172.341 1,755,981 +2,893 0.37% 302,627,983
2013-10-21 2013-10-17 172.531 1,753,088 -8,416 0.37% 302,462,692
2013-10-18 2013-10-16 173.767 1,761,504 -3,682 0.37% 306,091,516
2013-10-16 2013-10-11 173.482 1,765,186 +18,935 0.37% 306,227,938
2013-10-11 2013-10-09 174.242 1,746,251 +1,841 0.37% 304,271,027
2013-10-10 2013-10-08 175.383 1,744,410 -263 0.37% 305,940,100
2013-10-09 2013-10-07 176.239 1,744,673 -263 0.37% 307,478,842
2013-10-08 2013-10-04 175.573 1,744,936 +3,945 0.37% 306,364,094
2013-10-04 2013-10-02 175.573 1,740,991 -4,208 0.37% 305,671,458
2013-10-03 2013-09-30 176.619 1,745,199 -2,629 0.37% 308,235,128
2013-10-02 2013-09-27 177.569 1,747,828 -17,884 0.37% 310,360,920
2013-09-26 2013-09-24 176.904 1,765,712 +6,312 0.37% 312,361,650
2013-09-24 2013-09-19 176.714 1,759,400 -263 0.37% 310,910,539
2013-09-18 2013-09-16 175.573 1,759,663 -2,367 0.37% 308,949,762
2013-09-12 2013-09-10 177.400 1,762,030 +7,890 0.37% 312,584,461
2013-09-11 2013-09-09 176.920 1,754,140 +19,004 0.37% 310,341,912
2013-09-10 2013-09-06 176.824 1,735,136 -520 0.37% 306,812,984
2013-09-09 2013-09-05 177.304 1,735,656 +2,081 0.37% 307,738,913
2013-09-05 2013-09-03 176.535 1,733,575 -16,649 0.37% 306,037,173
2013-09-02 2013-08-29 170.481 1,750,224 -1,041 0.37% 298,379,953
2013-08-30 2013-08-28 169.904 1,751,265 -6,763 0.37% 297,547,646
2013-08-29 2013-08-27 172.595 1,758,028 +7,804 0.37% 303,427,201
2013-08-28 2013-08-26 173.556 1,750,224 +5,203 0.37% 303,762,229
2013-08-26 2013-08-22 171.634 1,745,021 +22,372 0.37% 299,505,294
2013-08-23 2013-08-21 171.730 1,722,649 +781 0.37% 295,831,039
2013-08-22 2013-08-20 174.037 1,721,868 -5,203 0.37% 299,668,225
2013-08-21 2013-08-19 177.016 1,727,071 +260 0.37% 305,718,844
2013-08-20 2013-08-16 178.746 1,726,811 +1,561 0.37% 308,659,850
2013-08-19 2013-08-15 179.226 1,725,250 +2,081 0.37% 309,209,809
2013-08-16 2013-08-13 179.418 1,723,169 +11,447 0.37% 309,168,032
2013-08-15 2013-08-12 178.649 1,711,722 +15,608 0.36% 305,798,262
2013-08-09 2013-08-07 177.592 1,696,114 +8,845 0.36% 301,216,943
2013-08-08 2013-08-06 177.785 1,687,269 +5,203 0.36% 299,970,430
2013-08-05 2013-08-01 177.785 1,682,066 +260 0.36% 299,045,417
2013-08-02 2013-07-31 175.863 1,681,806 -7,804 0.36% 295,766,769
2013-08-01 2013-07-30 177.016 1,689,610 +20,552 0.36% 299,087,655
2013-07-30 2013-07-26 179.803 1,669,058 +520 0.35% 300,101,113
2013-07-25 2013-07-23 180.860 1,668,538 +10,926 0.35% 301,771,423
2013-07-24 2013-07-22 178.938 1,657,612 +5,983 0.35% 296,609,426
2013-07-23 2013-07-19 177.785 1,651,629 -1,561 0.35% 293,634,187
2013-07-18 2013-07-16 180.475 1,653,190 +1,561 0.35% 298,360,103
2013-07-17 2013-07-15 181.532 1,651,629 +521 0.35% 299,824,314
2013-07-15 2013-07-11 184.031 1,651,108 -1,561 0.35% 303,855,184
2013-07-12 2013-07-10 180.668 1,652,669 -521 0.35% 298,583,717
2013-07-11 2013-07-09 179.226 1,653,190 -520 0.35% 296,294,777
2013-07-09 2013-07-05 181.532 1,653,710 +520 0.35% 300,202,083
2013-07-05 2013-07-03 175.959 1,653,190 +1,561 0.35% 290,893,157
2013-07-04 2013-07-02 179.514 1,651,629 -520 0.35% 296,491,169
2013-07-02 2013-06-27 180.379 1,652,149 -2,601 0.35% 298,013,457
2013-06-28 2013-06-26 177.592 1,654,750 +2,601 0.35% 293,871,011
2013-06-26 2013-06-24 173.652 1,652,149 +260 0.35% 286,899,476
2013-06-25 2013-06-21 174.998 1,651,889 +1,821 0.35% 289,076,773
2013-06-20 2013-06-18 183.454 1,650,068 -1,821 0.35% 302,712,365
2013-06-19 2013-06-17 181.436 1,651,889 -1,561 0.35% 299,712,766
2013-06-18 2013-06-14 174.133 1,653,450 +3,382 0.35% 287,919,878
2013-06-17 2013-06-13 172.499 1,650,068 +781 0.35% 284,635,251
2013-06-14 2013-06-11 175.574 1,649,287 +3,902 0.35% 289,572,405
2013-06-13 2013-06-10 177.112 1,645,385 +1,040 0.35% 291,417,253
2013-06-11 2013-06-07 176.151 1,644,345 +18,211 0.35% 289,652,844
2013-06-10 2013-06-06 177.785 1,626,134 +23,673 0.35% 289,101,569
2013-06-07 2013-06-05 180.379 1,602,461 -520 0.34% 289,050,771
2013-06-06 2013-06-04 185.280 1,602,981 +1,561 0.34% 297,000,920
2013-06-05 2013-06-03 186.530 1,601,420 -781 0.34% 298,712,347
2013-06-04 2013-05-31 189.701 1,602,201 +10,406 0.34% 303,939,075
2013-06-03 2013-05-30 187.491 1,591,795 +2,601 0.34% 298,446,710
2013-05-31 2013-05-29 190.278 1,589,194 +2,602 0.34% 302,387,962
2013-05-29 2013-05-27 192.776 1,586,592 +1,561 0.34% 305,857,109
2013-05-28 2013-05-24 194.698 1,585,031 -13,008 0.34% 308,602,608
2013-05-27 2013-05-23 194.506 1,598,039 -11,446 0.34% 310,828,099
2013-05-24 2013-05-22 197.966 1,609,485 -520 0.34% 318,622,576
2013-05-23 2013-05-21 196.620 1,610,005 -20,552 0.34% 316,559,422
2013-05-22 2013-05-20 195.467 1,630,557 +1,561 0.35% 318,720,005
2013-05-20 2013-05-15 192.007 1,628,996 -520 0.35% 312,779,220
2013-05-16 2013-05-14 193.545 1,629,516 -521 0.35% 315,384,602
2013-05-14 2013-05-10 194.122 1,630,037 -1,821 0.35% 316,425,316
2013-05-13 2013-05-09 192.007 1,631,858 -14,308 0.35% 313,328,745
2013-05-10 2013-05-08 191.623 1,646,166 -780 0.35% 315,443,202
2013-05-08 2013-05-06 189.413 1,646,946 +520 0.35% 311,952,431
2013-05-02 2013-04-29 189.605 1,646,426 -2,081 0.35% 312,170,379
2013-04-30 2013-04-26 189.124 1,648,507 -8,845 0.35% 311,772,841
2013-04-29 2013-04-25 187.202 1,657,352 -15,869 0.35% 310,260,223
2013-04-25 2013-04-23 184.415 1,673,221 -5,463 0.36% 308,567,848
2013-04-24 2013-04-22 185.376 1,678,684 -3,122 0.36% 311,188,521
2013-04-22 2013-04-18 182.397 1,681,806 -1,821 0.36% 306,757,010
2013-04-19 2013-04-17 179.995 1,683,627 -4,017 0.36% 303,044,251
2013-04-17 2013-04-15 181.629 1,687,644 +1,561 0.36% 306,524,388
2013-04-15 2013-04-11 180.571 1,686,083 +8,065 0.36% 304,458,512
2013-04-12 2013-04-10 180.668 1,678,018 -27,056 0.36% 303,163,460
2013-04-11 2013-04-09 193.094 1,705,074 +28,616 0.36% 329,240,026
2013-04-10 2013-04-08 191.516 1,676,458 +44,332 0.36% 321,069,174
2013-04-09 2013-04-05 191.319 1,632,126 +24,336 0.36% 312,256,955
2013-04-08 2013-04-03 193.982 1,607,790 +14,196 0.35% 311,882,057
2013-04-03 2013-03-28 195.165 1,593,594 +3,042 0.35% 311,014,178
2013-03-28 2013-03-26 191.714 1,590,552 +25,604 0.35% 304,930,482
2013-03-27 2013-03-25 193.587 1,564,948 -253 0.34% 302,954,159
2013-03-26 2013-03-22 192.108 1,565,201 +3,042 0.34% 300,687,779
2013-03-25 2013-03-21 190.727 1,562,159 +1,521 0.34% 297,946,585
2013-03-22 2013-03-20 190.925 1,560,638 +1,014 0.34% 297,964,303
2013-03-21 2013-03-19 190.037 1,559,624 +1,774 0.34% 296,386,441
2013-03-20 2013-03-18 193.094 1,557,850 -13,942 0.34% 300,811,914
2013-03-19 2013-03-15 191.319 1,571,792 -2,789 0.34% 300,713,906
2013-03-18 2013-03-14 195.560 1,574,581 +1,521 0.34% 307,924,630
2013-03-15 2013-03-13 197.828 1,573,060 -1,014 0.34% 311,195,225
2013-03-14 2013-03-12 199.998 1,574,074 -7,605 0.34% 314,810,931
2013-03-13 2013-03-11 200.589 1,581,679 -5,070 0.34% 317,267,805
2013-03-12 2013-03-08 201.575 1,586,749 -2,789 0.35% 319,849,615
2013-03-11 2013-03-07 198.617 1,589,538 -18,505 0.35% 315,709,091
2013-03-07 2013-03-05 192.404 1,608,043 +1,774 0.35% 309,393,820
2013-03-04 2013-02-28 197.433 1,606,269 -507 0.35% 317,131,264
2013-03-01 2013-02-27 194.672 1,606,776 -15,210 0.35% 312,794,560
2013-02-28 2013-02-26 194.574 1,621,986 +2,839 0.35% 315,595,567
2013-02-27 2013-02-25 198.420 1,619,147 -760 0.35% 321,270,584
2013-02-26 2013-02-22 196.053 1,619,907 +15,210 0.35% 317,587,331
2013-02-25 2013-02-21 196.743 1,604,697 +1,521 0.35% 315,713,133
2013-02-22 2013-02-20 198.617 1,603,176 -7,859 0.35% 318,417,829
2013-02-20 2013-02-18 197.631 1,611,035 -5,830 0.35% 318,389,986
2013-02-18 2013-02-14 198.025 1,616,865 +1,014 0.35% 320,179,982
2013-02-08 2013-02-06 197.039 1,615,851 -507 0.35% 318,385,663
2013-02-07 2013-02-05 194.080 1,616,358 -2,535 0.35% 313,703,496
2013-02-06 2013-02-04 197.039 1,618,893 +1,267 0.35% 318,985,055
2013-02-05 2013-02-01 197.138 1,617,626 +507 0.35% 318,894,934
2013-02-04 2013-01-31 196.349 1,617,119 -5,070 0.35% 317,519,168
2013-02-01 2013-01-30 196.645 1,622,189 -12,928 0.35% 318,994,587
2013-01-31 2013-01-29 194.968 1,635,117 -1,521 0.36% 318,795,521
2013-01-30 2013-01-28 194.869 1,636,638 -1,521 0.36% 318,930,665
2013-01-29 2013-01-25 194.278 1,638,159 +16,984 0.36% 318,257,748
2013-01-28 2013-01-24 192.996 1,621,175 -11,154 0.35% 312,879,732
2013-01-25 2013-01-23 192.305 1,632,329 +2,535 0.36% 313,905,565
2013-01-24 2013-01-22 195.264 1,629,794 +1,014 0.35% 318,239,888
2013-01-18 2013-01-16 194.376 1,628,780 +1,014 0.35% 316,596,245
2013-01-17 2013-01-15 193.489 1,627,766 -5,070 0.35% 314,954,403
2013-01-16 2013-01-14 192.996 1,632,836 +254 0.36% 315,130,254
2013-01-15 2013-01-11 193.292 1,632,582 -2,789 0.36% 315,564,240
2013-01-14 2013-01-10 193.489 1,635,371 +16,731 0.36% 316,425,884
2013-01-11 2013-01-09 192.798 1,618,640 -507 0.35% 312,071,234
2013-01-10 2013-01-08 189.938 1,619,147 +7,352 0.35% 307,538,343
2013-01-09 2013-01-07 191.714 1,611,795 +4,563 0.35% 309,003,054
2013-01-08 2013-01-04 192.404 1,607,232 -2,535 0.35% 309,237,780
2013-01-07 2013-01-03 191.615 1,609,767 +17,745 0.35% 308,455,507
2013-01-04 2013-01-02 192.108 1,592,022 -16,731 0.35% 305,840,310
2013-01-02 2012-12-27 187.670 1,608,753 +4,056 0.35% 301,915,122
2012-12-28 2012-12-24 186.388 1,604,697 -761 0.35% 299,096,652
2012-12-27 2012-12-20 185.008 1,605,458 -15,083 0.35% 297,021,912
2012-12-21 2012-12-19 184.810 1,620,541 -4,310 0.35% 299,492,753
2012-12-20 2012-12-18 183.824 1,624,851 +2,536 0.35% 298,686,888
2012-12-19 2012-12-17 184.514 1,622,315 +3,042 0.35% 299,340,637
2012-12-17 2012-12-13 185.106 1,619,273 +7,098 0.35% 299,737,482
2012-12-14 2012-12-12 185.994 1,612,175 +11,407 0.35% 299,854,505
2012-12-13 2012-12-11 187.079 1,600,768 +507 0.35% 299,469,386
2012-12-12 2012-12-10 187.966 1,600,261 +1,521 0.35% 300,794,870
2012-12-11 2012-12-07 189.051 1,598,740 +2,535 0.35% 302,243,285
2012-12-07 2012-12-05 190.826 1,596,205 -5,830 0.35% 304,597,506
2012-12-06 2012-12-04 187.572 1,602,035 -10,140 0.35% 300,496,363
2012-12-04 2012-11-30 187.374 1,612,175 -2,789 0.35% 302,080,360
2012-12-03 2012-11-29 187.868 1,614,964 -7,720 0.35% 303,399,271
2012-11-29 2012-11-27 187.670 1,622,684 -1,268 0.35% 304,529,556
2012-11-27 2012-11-23 187.868 1,623,952 -507 0.35% 305,087,824
2012-11-26 2012-11-22 186.388 1,624,459 -253 0.35% 302,780,057
2012-11-23 2012-11-21 184.712 1,624,712 -3,042 0.35% 300,103,370
2012-11-20 2012-11-16 183.035 1,627,754 -3,803 0.35% 297,936,321
2012-11-14 2012-11-12 182.444 1,631,557 +4,056 0.36% 297,666,997
2012-11-13 2012-11-09 181.950 1,627,501 +761 0.35% 296,124,501
2012-11-12 2012-11-08 181.753 1,626,740 -761 0.35% 295,665,185
2012-11-09 2012-11-07 185.501 1,627,501 -4,816 0.35% 301,902,540
2012-11-08 2012-11-06 185.501 1,632,317 -4,310 0.36% 302,795,911
2012-11-06 2012-11-02 184.120 1,636,627 -2,028 0.36% 301,335,804
2012-11-05 2012-11-01 182.345 1,638,655 -2,281 0.36% 298,800,380
2012-11-02 2012-10-31 181.359 1,640,936 +2,028 0.36% 297,598,049
2012-11-01 2012-10-30 181.260 1,638,908 -6,338 0.36% 297,068,627
2012-10-31 2012-10-29 181.063 1,645,246 -507 0.36% 297,892,952
2012-10-30 2012-10-26 183.430 1,645,753 +2,535 0.36% 301,879,976
2012-10-29 2012-10-25 186.487 1,643,218 -10,900 0.36% 306,438,565
2012-10-26 2012-10-24 186.980 1,654,118 -3,043 0.36% 309,286,902
2012-10-22 2012-10-18 184.909 1,657,161 -13,182 0.36% 306,423,934
2012-10-19 2012-10-17 184.712 1,670,343 -253 0.36% 308,531,952
2012-10-17 2012-10-15 180.373 1,670,596 -507 0.36% 301,329,638
2012-10-12 2012-10-10 181.556 1,671,103 +6,844 0.36% 303,398,699
2012-10-10 2012-10-08 183.232 1,664,259 +761 0.36% 304,946,274
2012-10-09 2012-10-05 183.923 1,663,498 -18,252 0.36% 305,955,191
2012-10-05 2012-10-03 188.854 1,681,750 -507 0.37% 317,604,701
2012-10-04 2012-09-28 187.374 1,682,257 -761 0.37% 315,211,935
2012-10-03 2012-09-27 186.783 1,683,018 -1,014 0.37% 314,358,670
2012-09-27 2012-09-25 188.065 1,684,032 -1,014 0.37% 316,707,057
2012-09-26 2012-09-24 187.177 1,685,046 -1,014 0.37% 315,402,170
2012-09-25 2012-09-21 185.797 1,686,060 +1,014 0.37% 313,264,103
2012-09-24 2012-09-20 185.599 1,685,046 -253 0.37% 312,743,353
2012-09-21 2012-09-19 187.868 1,685,299 +21,040 0.37% 316,612,933
2012-09-20 2012-09-18 184.909 1,664,259 +1,521 0.36% 307,736,418
2012-09-19 2012-09-17 184.909 1,662,738 -507 0.36% 307,455,171
2012-09-18 2012-09-14 184.120 1,663,245 -198,493 0.36% 306,236,711
2012-09-14 2012-09-12 182.148 1,861,738 -103,682 0.41% 339,111,225
2012-09-13 2012-09-11 185.325 1,965,420 -2,789 0.43% 364,241,251
2012-09-12 2012-09-10 182.434 1,968,209 +21,677 0.43% 359,067,974
2012-09-11 2012-09-07 182.234 1,946,532 +34,105 0.43% 354,725,253
2012-09-10 2012-09-06 179.244 1,912,427 +5,016 0.42% 342,790,614
2012-09-07 2012-09-05 178.845 1,907,411 +2,006 0.42% 341,130,923
2012-09-06 2012-09-04 184.029 1,905,405 +7,272 0.42% 350,649,614
2012-09-03 2012-08-30 182.135 1,898,133 +6,270 0.42% 345,716,060
2012-08-28 2012-08-24 183.929 1,891,863 -1,003 0.42% 347,968,893
2012-08-27 2012-08-23 186.122 1,892,866 +8,275 0.42% 352,304,797
2012-08-24 2012-08-22 182.932 1,884,591 +5,016 0.41% 344,752,599
2012-08-23 2012-08-21 185.823 1,879,575 +501 0.41% 349,268,916
2012-08-22 2012-08-20 185.425 1,879,074 +5,768 0.41% 348,426,514
2012-08-21 2012-08-17 184.527 1,873,306 +502 0.41% 345,676,225
2012-08-20 2012-08-16 181.636 1,872,804 -10,031 0.41% 340,169,263
2012-08-17 2012-08-15 182.334 1,882,835 -1,003 0.41% 343,305,164
2012-08-16 2012-08-14 183.231 1,883,838 -1,254 0.41% 345,178,254
2012-08-15 2012-08-13 183.630 1,885,092 -753 0.42% 346,159,731
2012-08-14 2012-08-10 187.219 1,885,845 -1,504 0.42% 353,066,043
2012-08-13 2012-08-09 191.207 1,887,349 -502 0.42% 360,873,662
2012-08-10 2012-08-08 188.216 1,887,851 -3,009 0.42% 355,323,615
2012-08-09 2012-08-07 190.309 1,890,860 -3,009 0.42% 359,848,479
2012-08-08 2012-08-06 189.013 1,893,869 -502 0.42% 357,966,707
2012-08-07 2012-08-03 184.328 1,894,371 -14,043 0.42% 349,185,592
2012-08-06 2012-08-02 187.219 1,908,414 -502 0.42% 357,291,389
2012-08-03 2012-08-01 186.521 1,908,916 +1,003 0.42% 356,053,266
2012-08-02 2012-07-31 185.524 1,907,913 -22,068 0.42% 353,964,174
2012-08-01 2012-07-30 185.225 1,929,981 -1,003 0.42% 357,481,121
2012-07-30 2012-07-26 178.047 1,930,984 +6,018 0.43% 343,806,828
2012-07-27 2012-07-25 177.449 1,924,966 -47,145 0.42% 341,583,932
2012-07-26 2012-07-24 178.745 1,972,111 +2,006 0.43% 352,505,594
2012-07-25 2012-07-23 181.437 1,970,105 -9,530 0.43% 357,449,858
2012-07-24 2012-07-20 182.932 1,979,635 -501 0.44% 362,139,219
2012-07-23 2012-07-19 184.727 1,980,136 -502 0.44% 365,784,086
2012-07-20 2012-07-18 182.534 1,980,638 +1,003 0.44% 361,532,895
2012-07-19 2012-07-17 182.234 1,979,635 -12,539 0.44% 360,757,761
2012-07-18 2012-07-16 178.347 1,992,174 +502 0.44% 355,297,357
2012-07-17 2012-07-13 177.150 1,991,672 +2,508 0.44% 352,825,214
2012-07-16 2012-07-12 178.247 1,989,164 -1,505 0.44% 354,562,232
2012-07-13 2012-07-11 183.730 1,990,669 -1,505 0.44% 365,745,302
2012-07-11 2012-07-09 182.234 1,992,174 +502 0.44% 363,042,799
2012-07-10 2012-07-06 185.126 1,991,672 -1,003 0.44% 368,709,298
2012-07-09 2012-07-05 183.830 1,992,675 -251 0.44% 366,312,515
2012-07-05 2012-07-03 181.138 1,992,926 -3,009 0.44% 360,994,403
2012-07-04 2012-06-29 178.845 1,995,935 +9,279 0.44% 356,962,998
2012-07-03 2012-06-28 177.250 1,986,656 -11,787 0.44% 352,134,679
2012-06-29 2012-06-27 177.250 1,998,443 -752 0.44% 354,223,925
2012-06-28 2012-06-26 177.649 1,999,195 -502 0.44% 355,154,421
2012-06-27 2012-06-25 174.957 1,999,697 +1,192 0.44% 349,861,121
2012-06-26 2012-06-22 174.957 1,998,505 +501 0.44% 349,652,573
2012-06-22 2012-06-20 178.147 1,998,004 +13,604 0.44% 355,938,752
2012-06-20 2012-06-18 176.153 1,984,400 -8,275 0.44% 349,558,716
2012-06-19 2012-06-15 176.153 1,992,675 -502 0.44% 351,016,385
2012-06-18 2012-06-14 172.365 1,993,177 +3,511 0.44% 343,554,173
2012-06-15 2012-06-13 170.770 1,989,666 +4,765 0.44% 339,775,382
2012-06-14 2012-06-12 170.172 1,984,901 -752 0.44% 337,774,407
2012-06-13 2012-06-11 168.776 1,985,653 +941 0.44% 335,131,062
2012-06-12 2012-06-08 164.490 1,984,712 +250 0.44% 326,464,384
2012-06-07 2012-06-05 163.592 1,984,462 -1,003 0.44% 324,642,771
2012-06-06 2012-06-04 162.097 1,985,465 +2,508 0.44% 321,837,870
2012-06-05 2012-06-01 165.686 1,982,957 -2,006 0.44% 328,547,891
2012-06-04 2012-05-31 166.882 1,984,963 -251 0.44% 331,254,844
2012-06-01 2012-05-30 167.580 1,985,214 -9,279 0.44% 332,682,082
2012-05-31 2012-05-29 171.667 1,994,493 -752 0.44% 342,389,180
2012-05-30 2012-05-28 169.275 1,995,245 -752 0.44% 337,744,500
2012-05-28 2012-05-24 163.692 1,995,997 -39,372 0.44% 326,728,790
2012-05-24 2012-05-22 167.480 2,035,369 +752 0.45% 340,884,148
2012-05-23 2012-05-21 167.480 2,034,617 +502 0.45% 340,758,202
2012-05-22 2012-05-18 164.988 2,034,115 +250 0.45% 335,604,572
2012-05-18 2012-05-16 165.586 2,033,865 +3,762 0.45% 336,779,869
2012-05-17 2012-05-15 171.169 2,030,103 +752 0.45% 347,490,340
2012-05-16 2012-05-14 170.172 2,029,351 -4,764 0.45% 345,338,548
2012-05-15 2012-05-11 172.963 2,034,115 +3,009 0.45% 351,827,149
2012-05-14 2012-05-10 173.860 2,031,106 +36,864 0.45% 353,129,043
2012-05-11 2012-05-09 180.639 1,994,242 -752 0.44% 360,238,744
2012-05-09 2012-05-07 178.247 1,994,994 -1,254 0.44% 355,601,412
2012-05-08 2012-05-04 183.431 1,996,248 -26,081 0.44% 366,173,309
2012-05-04 2012-05-02 183.830 2,022,329 +1,003 0.45% 371,763,796
2012-05-03 2012-04-30 182.733 2,021,326 -7,272 0.45% 369,362,835
2012-05-02 2012-04-27 179.842 2,028,598 +6,520 0.45% 364,826,935
2012-04-30 2012-04-26 179.144 2,022,078 -9,279 0.45% 362,243,290
2012-04-24 2012-04-20 177.848 2,031,357 -1,535 0.45% 361,272,973
2012-04-23 2012-04-19 177.051 2,032,892 -4,012 0.45% 359,924,687
2012-04-20 2012-04-18 173.661 2,036,904 -4,012 0.45% 353,730,966
2012-04-19 2012-04-17 173.163 2,040,916 +3,511 0.45% 353,410,393
2012-04-18 2012-04-16 174.259 2,037,405 +1,504 0.45% 355,036,631
2012-04-16 2012-04-12 172.963 2,035,901 +2,257 0.45% 352,136,062
2012-04-13 2012-04-11 172.564 2,033,644 -5,768 0.45% 350,934,743
2012-04-12 2012-04-10 183.059 2,039,412 +1,505 0.45% 373,332,326
2012-04-11 2012-04-05 181.728 2,037,907 +53,569 0.45% 370,344,441
2012-04-10 2012-04-03 181.728 1,984,338 +488 0.45% 360,609,462
2012-04-05 2012-04-02 178.554 1,983,850 -976 0.45% 354,224,360
2012-04-02 2012-03-29 181.830 1,984,826 -489 0.45% 360,901,355
2012-03-30 2012-03-28 180.499 1,985,315 -1,465 0.45% 358,347,887
2012-03-29 2012-03-27 180.192 1,986,780 +5,128 0.45% 358,002,087
2012-03-28 2012-03-26 178.349 1,981,652 +244 0.45% 353,426,127
2012-03-27 2012-03-23 175.585 1,981,408 +489 0.45% 347,905,383
2012-03-26 2012-03-22 177.940 1,980,919 +4,395 0.45% 352,484,156
2012-03-20 2012-03-16 183.264 1,976,524 +11,965 0.45% 362,224,844
2012-03-19 2012-03-15 182.956 1,964,559 -4,640 0.44% 359,428,690
2012-03-16 2012-03-14 184.390 1,969,199 +4,396 0.45% 363,100,152
2012-03-15 2012-03-13 183.161 1,964,803 -6,349 0.44% 359,875,652
2012-03-14 2012-03-12 178.247 1,971,152 +5,372 0.45% 351,351,650
2012-03-08 2012-03-06 176.097 1,965,780 +488 0.44% 346,167,643
2012-03-07 2012-03-05 178.964 1,965,292 +2,442 0.44% 351,715,596
2012-03-05 2012-03-01 180.397 1,962,850 +7,082 0.44% 354,092,010
2012-03-02 2012-02-29 180.602 1,955,768 -12,039 0.44% 353,214,910
2012-03-01 2012-02-28 180.704 1,967,807 -25,883 0.44% 355,590,641
2012-02-29 2012-02-27 175.278 1,993,690 -6,593 0.45% 349,449,563
2012-02-28 2012-02-24 177.121 2,000,283 +9,767 0.45% 354,291,439
2012-02-27 2012-02-23 175.892 1,990,516 -7,325 0.45% 350,115,988
2012-02-24 2012-02-22 177.223 1,997,841 -5,372 0.45% 354,063,453
2012-02-23 2012-02-21 179.168 2,003,213 -2,442 0.45% 358,912,257
2012-02-22 2012-02-20 179.885 2,005,655 +2,930 0.45% 360,787,185
2012-02-21 2012-02-17 181.933 2,002,725 +70,867 0.45% 364,360,977
2012-02-20 2012-02-16 180.704 1,931,858 -11,233 0.44% 349,094,512
2012-02-15 2012-02-13 175.687 1,943,091 +1,465 0.44% 341,376,432
2012-02-14 2012-02-10 175.278 1,941,626 -488 0.44% 340,323,901
2012-02-13 2012-02-09 176.302 1,942,114 -3,907 0.44% 342,397,809
2012-02-10 2012-02-08 174.356 1,946,021 +2,442 0.44% 339,301,111
2012-02-08 2012-02-06 172.104 1,943,579 -1,221 0.44% 334,497,613
2012-02-07 2012-02-03 172.513 1,944,800 -5,372 0.44% 335,504,201
2012-02-06 2012-02-02 174.459 1,950,172 +16,360 0.44% 340,224,527
2012-02-03 2012-02-01 170.568 1,933,812 +7,570 0.44% 329,846,864
2012-02-02 2012-01-31 176.609 1,926,242 -19,291 0.44% 340,191,187
2012-02-01 2012-01-30 168.111 1,945,533 -8,302 0.44% 327,065,598
2012-01-31 2012-01-27 168.009 1,953,835 +12,942 0.44% 328,261,219
2012-01-30 2012-01-26 168.111 1,940,893 -733 0.44% 326,285,563
2012-01-27 2012-01-20 161.968 1,941,626 -6,837 0.44% 314,481,549
2012-01-26 2012-01-19 157.975 1,948,463 +2,442 0.44% 307,808,920
2012-01-20 2012-01-18 155.723 1,946,021 +4,395 0.44% 303,039,924
2012-01-19 2012-01-17 161.661 1,941,626 -2,442 0.44% 313,885,187
2012-01-17 2012-01-13 159.818 1,944,068 +7,326 0.44% 310,697,291
2012-01-16 2012-01-12 159.511 1,936,742 +1,221 0.44% 308,931,601
2012-01-12 2012-01-10 157.975 1,935,521 +488 0.44% 305,764,404
2012-01-11 2012-01-09 158.897 1,935,033 -13,186 0.44% 307,470,323
2012-01-10 2012-01-06 154.494 1,948,219 +23,930 0.44% 300,988,655
2012-01-05 2012-01-03 219.765 1,924,289 -976 0.44% 422,890,934
2012-01-04 2011-12-30 220.470 1,925,265 +248,276 0.44% 424,463,708
2012-01-03 2011-12-29 218.942 1,676,989 +24,077 0.44% 367,162,794
2011-12-30 2011-12-28 219.647 1,652,912 +637 0.43% 363,057,473
2011-12-28 2011-12-22 217.883 1,652,275 +426 0.43% 360,003,337
2011-12-23 2011-12-21 217.531 1,651,849 -426 0.43% 359,327,825
2011-12-22 2011-12-20 220.823 1,652,275 -2,551 0.43% 364,860,371
2011-12-19 2011-12-15 213.062 1,654,826 -1,913 0.43% 352,581,324
2011-12-15 2011-12-13 214.121 1,656,739 +850 0.43% 354,742,169
2011-12-14 2011-12-12 216.355 1,655,889 -6,166 0.43% 358,259,586
2011-12-13 2011-12-09 213.886 1,662,055 -5,315 0.43% 355,489,572
2011-12-12 2011-12-08 214.944 1,667,370 +2,551 0.43% 358,390,881
2011-12-09 2011-12-07 218.119 1,664,819 +2,126 0.43% 363,127,980
2011-12-08 2011-12-06 218.236 1,662,693 +638 0.43% 362,859,766
2011-12-06 2011-12-02 223.175 1,662,055 -425 0.43% 370,928,647
2011-12-05 2011-12-01 223.645 1,662,480 +127,568 0.43% 371,805,421
2011-12-02 2011-11-30 217.766 1,534,912 +425 0.40% 334,251,404
2011-12-01 2011-11-29 218.589 1,534,487 -39,121 0.40% 335,421,872
2011-11-25 2011-11-23 216.590 1,573,608 -38,270 0.41% 340,827,757
2011-11-24 2011-11-22 216.472 1,611,878 +850 0.42% 348,927,125
2011-11-23 2011-11-21 217.413 1,611,028 +638 0.42% 350,258,574
2011-11-22 2011-11-18 220.353 1,610,390 +426 0.42% 354,853,773
2011-11-18 2011-11-16 224.468 1,609,964 -2,127 0.42% 361,385,621
2011-11-17 2011-11-15 227.996 1,612,091 -212 0.42% 367,549,756
2011-11-15 2011-11-11 227.878 1,612,303 +8,504 0.42% 367,408,509
2011-11-14 2011-11-10 222.587 1,603,799 -850 0.42% 356,984,474
2011-11-11 2011-11-09 230.583 1,604,649 +20,398 0.42% 370,004,000
2011-11-10 2011-11-08 224.115 1,584,251 +12,282 0.41% 355,055,024
2011-11-09 2011-11-07 222.587 1,571,969 -1,063 0.41% 349,899,536
2011-11-08 2011-11-04 222.822 1,573,032 +425 0.41% 350,506,073
2011-11-07 2011-11-03 215.414 1,572,607 -22,537 0.41% 338,761,814
2011-11-03 2011-11-01 212.827 1,595,144 +638 0.41% 339,490,202
2011-11-02 2011-10-31 212.945 1,594,506 -10,843 0.41% 339,541,907
2011-11-01 2011-10-28 216.708 1,605,349 +10,057 0.42% 347,891,304
2011-10-31 2011-10-27 220.941 1,595,292 +2,976 0.41% 352,464,793
2011-10-28 2011-10-26 215.061 1,592,316 -3,614 0.41% 342,445,718
2011-10-27 2011-10-25 217.296 1,595,930 +5,613 0.41% 346,788,415
2011-10-26 2011-10-24 215.884 1,590,317 -2,552 0.41% 343,324,783
2011-10-25 2011-10-21 210.711 1,592,869 +426 0.41% 335,634,690
2011-10-24 2011-10-20 210.005 1,592,443 +425 0.41% 334,421,451
2011-10-21 2011-10-19 211.416 1,592,018 +212 0.41% 336,578,551
2011-10-20 2011-10-18 210.123 1,591,806 -27,214 0.41% 334,474,848
2011-10-19 2011-10-17 220.470 1,619,020 +10,418 0.42% 356,945,788
2011-10-18 2011-10-14 213.062 1,608,602 -4,252 0.42% 342,732,725
2011-10-17 2011-10-13 216.472 1,612,854 +860 0.42% 349,138,402
2011-10-14 2011-10-12 216.120 1,611,994 -14,032 0.42% 348,383,601
2011-10-13 2011-10-11 207.654 1,626,026 -4,040 0.42% 337,650,161
2011-10-12 2011-10-10 210.593 1,630,066 -17,859 0.42% 343,280,829
2011-10-11 2011-10-07 207.418 1,647,925 -3,402 0.43% 341,810,027
2011-10-10 2011-10-06 192.720 1,651,327 +14,883 0.43% 318,244,430
2011-10-07 2011-10-04 186.841 1,636,444 -451 0.42% 305,755,178
2011-10-06 2011-10-03 193.426 1,636,895 +8,505 0.43% 316,617,926
2011-10-04 2011-09-30 189.310 1,628,390 +18,731 0.42% 308,271,289
2011-10-03 2011-09-28 194.014 1,609,659 +2,126 0.42% 312,296,130
2011-09-30 2011-09-27 198.012 1,607,533 -6,166 0.42% 318,310,350
2011-09-28 2011-09-26 191.897 1,613,699 +73,565 0.42% 309,664,528
2011-09-27 2011-09-23 201.539 1,540,134 +3,401 0.40% 310,397,419
2011-09-26 2011-09-22 215.297 1,536,733 +8,292 0.40% 330,853,351
2011-09-23 2011-09-21 223.645 1,528,441 -9,780 0.40% 341,828,262
2011-09-22 2011-09-20 219.412 1,538,221 -2,551 0.40% 337,504,176
2011-09-21 2011-09-19 221.529 1,540,772 -2,339 0.40% 341,324,963
2011-09-20 2011-09-16 226.702 1,543,111 +2,551 0.40% 349,826,715
2011-09-19 2011-09-15 222.704 1,540,560 +4,465 0.40% 343,089,453
2011-09-16 2011-09-14 226.820 1,536,095 -42,097 0.40% 348,416,793
2011-09-15 2011-09-12 249.810 1,578,192 +15,520 0.41% 394,248,646
2011-09-14 2011-09-09 257.900 1,562,672 +59,767 0.41% 403,013,654
2011-09-12 2011-09-08 256.184 1,502,905 -2,243 0.41% 385,020,638
2011-09-09 2011-09-07 255.204 1,505,148 -1,632 0.41% 384,119,296
2011-09-08 2011-09-06 250.791 1,506,780 -2,448 0.41% 377,886,755
2011-09-07 2011-09-05 251.036 1,509,228 +5,711 0.41% 378,870,682
2011-09-06 2011-09-02 254.468 1,503,517 +816 0.41% 382,597,287
2011-09-05 2011-09-01 255.939 1,502,701 -2,040 0.41% 384,599,985
2011-09-02 2011-08-31 254.713 1,504,741 +12,646 0.41% 383,277,647
2011-09-01 2011-08-30 256.184 1,492,095 +32,224 0.40% 382,251,286
2011-08-31 2011-08-29 250.546 1,459,871 +2,040 0.40% 365,764,512
2011-08-30 2011-08-26 249.565 1,457,831 -4,079 0.39% 363,823,836
2011-08-29 2011-08-25 251.772 1,461,910 +816 0.40% 368,067,329
2011-08-26 2011-08-24 247.604 1,461,094 +14,888 0.40% 361,772,641
2011-08-25 2011-08-23 249.075 1,446,206 +10,211 0.39% 360,213,559
2011-08-24 2011-08-22 243.436 1,435,995 -2,039 0.39% 349,573,390
2011-08-23 2011-08-19 240.617 1,438,034 +2,855 0.39% 346,015,575
2011-08-22 2011-08-18 243.069 1,435,179 +5,303 0.39% 348,846,989
2011-08-19 2011-08-17 241.353 1,429,876 +2,855 0.39% 345,104,233
2011-08-18 2011-08-16 240.740 1,427,021 -204 0.39% 343,540,577
2011-08-17 2011-08-15 242.088 1,427,225 -2,039 0.39% 345,514,071
2011-08-16 2011-08-12 235.346 1,429,264 -3,060 0.39% 336,372,031
2011-08-15 2011-08-11 232.772 1,432,324 +7,751 0.39% 333,405,245
2011-08-12 2011-08-10 235.591 1,424,573 -19,580 0.39% 335,617,259
2011-08-11 2011-08-09 231.914 1,444,153 +21,823 0.39% 334,919,576
2011-08-10 2011-08-08 248.094 1,422,330 +7,547 0.39% 352,871,897
2011-08-09 2011-08-05 252.262 1,414,783 +23,250 0.38% 356,895,767
2011-08-08 2011-08-04 259.371 1,391,533 +8,566 0.38% 360,923,672
2011-08-05 2011-08-03 262.068 1,382,967 +17,337 0.37% 362,431,312
2011-08-04 2011-08-02 264.765 1,365,630 +1,835 0.37% 361,570,503
2011-08-03 2011-08-01 268.687 1,363,795 -44,462 0.37% 366,434,062
2011-08-02 2011-07-29 269.177 1,408,257 +23,251 0.38% 379,070,902
2011-08-01 2011-07-28 270.648 1,385,006 +25,086 0.37% 374,849,484
2011-07-29 2011-07-27 270.158 1,359,920 -15,092 0.37% 367,393,226
2011-07-28 2011-07-26 270.648 1,375,012 +17,336 0.37% 372,144,625
2011-07-27 2011-07-25 269.423 1,357,676 +11,625 0.37% 365,788,479
2011-07-26 2011-07-22 271.629 1,346,051 +5,711 0.36% 365,626,331
2011-07-25 2011-07-21 268.932 1,340,340 +9,382 0.36% 360,460,595
2011-07-22 2011-07-20 268.442 1,330,958 -2,855 0.36% 357,284,898
2011-07-21 2011-07-19 266.726 1,333,813 +203 0.36% 355,762,387
2011-07-20 2011-07-18 266.971 1,333,610 -2,039 0.36% 356,035,180
2011-07-19 2011-07-15 267.706 1,335,649 -408 0.36% 357,561,846
2011-07-18 2011-07-14 269.423 1,336,057 -2,447 0.36% 359,963,834
2011-07-15 2011-07-13 269.668 1,338,504 +3,671 0.36% 360,951,248
2011-07-14 2011-07-12 271.384 1,334,833 +3,467 0.36% 362,251,961
2011-07-13 2011-07-11 276.777 1,331,366 +5,303 0.36% 368,491,601
2011-07-12 2011-07-08 277.267 1,326,063 +4,691 0.36% 367,674,027
2011-07-11 2011-07-07 275.551 1,321,372 -2,040 0.36% 364,105,803
2011-07-08 2011-07-06 280.454 1,323,412 +1,224 0.36% 371,156,681
2011-07-07 2011-07-05 279.964 1,322,188 +4,079 0.36% 370,165,129
2011-07-06 2011-07-04 282.170 1,318,109 -408 0.36% 371,931,394
2011-07-05 2011-06-30 280.209 1,318,517 -5,099 0.36% 369,460,619
2011-07-04 2011-06-29 277.267 1,323,616 +5,711 0.36% 366,995,554
2011-06-30 2011-06-28 268.932 1,317,905 +3,263 0.36% 354,427,101
2011-06-29 2011-06-27 269.177 1,314,642 +816 0.36% 353,871,863
2011-06-28 2011-06-24 269.668 1,313,826 +12,237 0.36% 354,296,389
2011-06-27 2011-06-23 266.236 1,301,589 +204 0.35% 346,529,239
2011-06-24 2011-06-22 265.500 1,301,385 +7,955 0.35% 345,517,813
2011-06-23 2011-06-21 269.668 1,293,430 +20,191 0.35% 348,796,248
2011-06-22 2011-06-20 268.932 1,273,239 -5,507 0.34% 342,414,975
2011-06-21 2011-06-17 274.080 1,278,746 -408 0.35% 350,479,226
2011-06-20 2011-06-16 278.003 1,279,154 +408 0.35% 355,608,454
2011-06-17 2011-06-15 279.964 1,278,746 -408 0.35% 358,002,930
2011-06-16 2011-06-14 280.700 1,279,154 -13,053 0.35% 359,057,919
2011-06-15 2011-06-13 277.267 1,292,207 -38,955 0.35% 358,286,862
2011-06-14 2011-06-10 278.983 1,331,162 +2,040 0.36% 371,372,177
2011-06-13 2011-06-09 281.925 1,329,122 +1,223 0.36% 374,713,100
2011-06-10 2011-06-08 282.906 1,327,899 +204 0.36% 375,670,456
2011-06-09 2011-06-07 284.867 1,327,695 -1,835 0.36% 378,216,644
2011-06-08 2011-06-03 287.073 1,329,530 +2,447 0.36% 381,672,813
2011-06-07 2011-06-02 293.693 1,327,083 -1,428 0.36% 389,754,460
2011-06-03 2011-06-01 292.957 1,328,511 -20,395 0.36% 389,196,790
2011-06-02 2011-05-31 293.938 1,348,906 -4,691 0.37% 396,494,401
2011-06-01 2011-05-30 285.848 1,353,597 +408 0.37% 386,922,623
2011-05-31 2011-05-27 284.867 1,353,189 +7,750 0.37% 385,479,047
2011-05-30 2011-05-26 284.867 1,345,439 +4,079 0.36% 383,271,326
2011-05-27 2011-05-25 283.887 1,341,360 +612 0.36% 380,794,003
2011-05-25 2011-05-23 281.680 1,340,748 +1,836 0.36% 377,662,076
2011-05-23 2011-05-19 288.544 1,338,912 -612 0.36% 386,335,562
2011-05-20 2011-05-18 284.132 1,339,524 +7,138 0.36% 380,601,175
2011-05-19 2011-05-17 282.416 1,332,386 +2,040 0.36% 376,286,579
2011-05-18 2011-05-16 286.828 1,330,346 -1,632 0.36% 381,580,927
2011-05-16 2011-05-12 283.887 1,331,978 +1,020 0.36% 378,130,580
2011-05-13 2011-05-11 301.667 1,330,958 +1,224 0.36% 401,506,543
2011-05-12 2011-05-09 300.165 1,329,734 +26,789 0.36% 399,139,938
2011-05-11 2011-05-06 296.160 1,302,945 -8,788 0.36% 385,879,811
2011-05-09 2011-05-05 290.402 1,311,733 +5,991 0.36% 380,929,549
2011-05-06 2011-05-04 293.156 1,305,742 +10,186 0.36% 382,785,517
2011-05-04 2011-04-29 296.911 1,295,556 +400 0.36% 384,664,500
2011-05-03 2011-04-28 295.909 1,295,156 -1,997 0.36% 383,248,786
2011-04-29 2011-04-27 296.410 1,297,153 -6,991 0.36% 384,489,192
2011-04-28 2011-04-26 293.156 1,304,144 +5,193 0.36% 382,317,055
2011-04-27 2011-04-21 296.160 1,298,951 +14,180 0.36% 384,696,949
2011-04-26 2011-04-20 295.409 1,284,771 +23,767 0.36% 379,532,491
2011-04-21 2011-04-19 294.908 1,261,004 -1,198 0.35% 371,880,138
2011-04-20 2011-04-18 298.914 1,262,202 +7,653 0.35% 377,289,240
2011-04-19 2011-04-15 301.918 1,254,549 -7,589 0.35% 378,770,516
2011-04-18 2011-04-14 301.167 1,262,138 -1,398 0.35% 380,113,854
2011-04-14 2011-04-12 297.912 1,263,536 -5,593 0.35% 376,422,704
2011-04-13 2011-04-11 297.912 1,269,129 -10,186 0.35% 378,088,927
2011-04-12 2011-04-08 299.915 1,279,315 -9,187 0.35% 383,685,634
2011-04-11 2011-04-07 293.656 1,288,502 +33,554 0.36% 378,376,659
2011-04-08 2011-04-06 291.403 1,254,948 +32,155 0.35% 365,695,773
2011-04-07 2011-04-04 291.403 1,222,793 +103,257 0.34% 356,325,705
2011-04-04 2011-03-31 285.395 1,119,536 -3,595 0.31% 319,509,771
2011-04-01 2011-03-30 284.393 1,123,131 -3,395 0.31% 319,411,078
2011-03-31 2011-03-29 278.385 1,126,526 +4,394 0.31% 313,608,074
2011-03-30 2011-03-28 279.387 1,122,132 -3,995 0.31% 313,508,537
2011-03-29 2011-03-25 280.638 1,126,127 +2,796 0.31% 316,034,295
2011-03-28 2011-03-24 277.884 1,123,331 -4,793 0.31% 312,156,190
2011-03-25 2011-03-23 279.136 1,128,124 +3,595 0.31% 314,900,199
2011-03-24 2011-03-22 278.385 1,124,529 +14,580 0.31% 313,052,139
2011-03-23 2011-03-21 274.129 1,109,949 +167,767 0.31% 304,269,466
2011-03-22 2011-03-18 269.623 942,182 +4,594 0.26% 254,033,935
2011-03-21 2011-03-17 270.124 937,588 -6,591 0.26% 253,264,730
2011-03-18 2011-03-16 273.128 944,179 -48,732 0.26% 257,881,576
2011-03-17 2011-03-15 273.629 992,911 +26,163 0.27% 271,688,786
2011-03-16 2011-03-14 280.638 966,748 -599 0.27% 271,306,453
2011-03-15 2011-03-11 279.637 967,347 +2,597 0.27% 270,505,868
2011-03-14 2011-03-10 282.641 964,750 +8,788 0.27% 272,677,911
2011-03-11 2011-03-09 288.649 955,962 -8,788 0.26% 275,937,780
2011-03-10 2011-03-08 284.644 964,750 -4,394 0.27% 274,610,084
2011-03-09 2011-03-07 279.136 969,144 -3,995 0.27% 270,523,133
2011-03-08 2011-03-04 283.142 973,139 +6,192 0.27% 275,536,230
2011-03-07 2011-03-03 279.887 966,947 +5,991 0.27% 270,636,085
2011-03-04 2011-03-02 275.131 960,956 -4,393 0.27% 264,388,417
2011-03-03 2011-03-01 278.886 965,349 -400 0.27% 269,222,139
2011-03-02 2011-02-28 272.377 965,749 +200 0.27% 263,047,629
2011-03-01 2011-02-25 269.122 965,549 +10,385 0.27% 259,850,772
2011-02-28 2011-02-24 265.617 955,164 +11,584 0.26% 253,708,232
2011-02-25 2011-02-23 272.377 943,580 -4,593 0.26% 257,009,307
2011-02-24 2011-02-22 276.132 948,173 +2,796 0.26% 261,820,909
2011-02-23 2011-02-21 285.896 945,377 -7,789 0.26% 270,279,038
2011-02-22 2011-02-18 285.896 953,166 +7,190 0.26% 272,505,878
2011-02-21 2011-02-17 281.139 945,976 +8,788 0.26% 265,950,679
2011-02-17 2011-02-15 284.894 937,188 +3,595 0.26% 266,999,354
2011-02-16 2011-02-14 285.896 933,593 +37,747 0.26% 266,910,046
2011-02-15 2011-02-11 282.140 895,846 -998 0.25% 252,754,272
2011-02-14 2011-02-10 281.139 896,844 +57,520 0.25% 252,137,761
2011-02-11 2011-02-09 288.649 839,324 +7,989 0.23% 242,270,300
2011-02-10 2011-02-08 294.407 831,335 +14,779 0.23% 244,751,079
2011-02-09 2011-02-07 301.417 816,556 +11,584 0.23% 246,123,844
2011-02-08 2011-02-02 306.674 804,972 +6,192 0.22% 246,864,188
2011-02-07 2011-01-31 306.925 798,780 +1,198 0.22% 245,165,232
2011-02-01 2011-01-28 310.680 797,582 -1,997 0.22% 247,792,613
2011-01-31 2011-01-27 308.176 799,579 +599 0.22% 246,411,323
2011-01-28 2011-01-26 313.183 798,980 +4,793 0.22% 250,227,160
2011-01-27 2011-01-25 309.428 794,187 +5,393 0.22% 245,743,746
2011-01-26 2011-01-24 308.927 788,794 -10,386 0.22% 243,680,057
2011-01-25 2011-01-21 311.180 799,180 +200 0.22% 248,689,222
2011-01-24 2011-01-20 313.434 798,980 +399 0.22% 250,427,182
2011-01-21 2011-01-19 318.190 798,581 +7,390 0.22% 254,100,636
2011-01-20 2011-01-18 319.692 791,191 +799 0.22% 252,937,641
2011-01-19 2011-01-17 317.189 790,392 +13,182 0.22% 250,703,490
2011-01-18 2011-01-14 316.438 777,210 +1,997 0.21% 245,938,592
2011-01-17 2011-01-13 318.441 775,213 +1,198 0.21% 246,859,240
2011-01-14 2011-01-12 322.696 774,015 +12,783 0.21% 249,771,869
2011-01-13 2011-01-11 324.449 761,232 +8,388 0.21% 246,980,842
2011-01-12 2011-01-10 323.948 752,844 +1,198 0.21% 243,882,422
2011-01-11 2011-01-07 324.950 751,646 +10,786 0.21% 244,247,019
2011-01-10 2011-01-06 329.956 740,860 +19,772 0.20% 244,451,545
2011-01-06 2011-01-04 334.963 721,088 +19,373 0.20% 241,538,081
2011-01-05 2011-01-03 330.958 701,715 +25,565 0.19% 232,238,086
2011-01-04 2010-12-31 319.943 676,150 -3,795 0.19% 216,329,195
2011-01-03 2010-12-29 316.688 679,945 +27,961 0.19% 215,330,495
2010-12-30 2010-12-28 308.427 651,984 +14,380 0.18% 201,089,260
2010-12-29 2010-12-24 308.677 637,604 +200 0.18% 196,813,706
2010-12-28 2010-12-22 316.938 637,404 -1,598 0.18% 202,017,838
2010-12-23 2010-12-21 311.681 639,002 -998 0.18% 199,164,898
2010-12-20 2010-12-16 303.420 640,000 +3,994 0.18% 194,188,641
2010-12-17 2010-12-15 312.933 636,006 +200 0.18% 199,027,210
2010-12-15 2010-12-13 315.436 635,806 -200 0.18% 200,556,340
2010-12-14 2010-12-10 316.938 636,006 +1,598 0.18% 201,574,758
2010-12-13 2010-12-09 320.193 634,408 +43,899 0.18% 203,132,973
2010-12-09 2010-12-07 313.183 590,509 +999 0.16% 184,937,533
2010-12-08 2010-12-06 317.439 589,510 -2,796 0.16% 187,133,551
2010-12-07 2010-12-03 306.424 592,306 +1,997 0.16% 181,496,719
2010-12-06 2010-12-02 317.689 590,309 +5,592 0.16% 187,534,967
2010-12-03 2010-12-01 311.681 584,717 -1,198 0.16% 182,245,285
2010-12-02 2010-11-30 299.414 585,915 +599 0.16% 175,431,277
2010-11-30 2010-11-26 292.655 585,316 +1,598 0.16% 171,295,572
2010-11-29 2010-11-25 291.403 583,718 +3,195 0.16% 170,097,251
2010-11-26 2010-11-24 295.659 580,523 -199 0.16% 171,636,859
2010-11-25 2010-11-23 295.409 580,722 +1,198 0.16% 171,550,313
2010-11-24 2010-11-22 301.417 579,524 -39,945 0.16% 174,678,375
2010-11-22 2010-11-18 302.669 619,469 +5,792 0.17% 187,493,885
2010-11-19 2010-11-17 298.413 613,677 -399 0.17% 183,129,087
2010-11-17 2010-11-15 303.169 614,076 +200 0.17% 186,169,056
2010-11-16 2010-11-12 303.670 613,876 -400 0.17% 186,415,785
2010-11-15 2010-11-11 303.920 614,276 +3,995 0.17% 186,691,035
2010-11-12 2010-11-10 304.671 610,281 +4,194 0.17% 185,935,218
2010-11-11 2010-11-09 307.175 606,087 +799 0.17% 186,174,742
2010-11-10 2010-11-08 318.441 605,288 +399 0.17% 192,748,232
2010-11-09 2010-11-05 320.193 604,889 -3,795 0.17% 193,681,197
2010-11-08 2010-11-04 314.435 608,684 +7,989 0.17% 191,391,548
2010-11-05 2010-11-03 301.667 600,695 -5,192 0.17% 181,210,055
2010-11-04 2010-11-02 287.648 605,887 -999 0.17% 174,282,143
2010-11-02 2010-10-29 275.381 606,886 +599 0.17% 167,124,851
2010-11-01 2010-10-28 279.387 606,287 -1,598 0.17% 169,388,405
2010-10-29 2010-10-27 277.384 607,885 -7,989 0.17% 168,617,411
2010-10-28 2010-10-26 279.387 615,874 +400 0.17% 172,066,884
2010-10-27 2010-10-25 280.889 615,474 +998 0.17% 172,879,619
2010-10-26 2010-10-22 282.391 614,476 -25,564 0.17% 173,522,283
2010-10-25 2010-10-21 277.384 640,040 +399 0.18% 177,536,685
2010-10-22 2010-10-20 281.139 639,641 +1,199 0.18% 179,827,985
2010-10-20 2010-10-18 285.144 638,442 -1,598 0.18% 182,048,206
2010-10-19 2010-10-15 281.640 640,040 -7,989 0.18% 180,260,623
2010-10-18 2010-10-14 279.136 648,029 -7,989 0.18% 180,888,325
2010-10-15 2010-10-13 276.382 656,018 -1,798 0.18% 181,311,795
2010-10-13 2010-10-11 275.381 657,816 +799 0.18% 181,150,003
2010-10-12 2010-10-08 274.880 657,017 -3,395 0.18% 180,601,010
2010-10-08 2010-10-06 276.633 660,412 -599 0.18% 182,691,551
2010-10-07 2010-10-05 269.122 661,011 +999 0.18% 177,892,804
2010-10-06 2010-10-04 271.125 660,012 -400 0.18% 178,945,803
2010-10-05 2010-09-30 267.620 660,412 +3,995 0.18% 176,739,609
2010-10-04 2010-09-29 269.373 656,417 +199 0.18% 176,820,787
2010-09-30 2010-09-28 265.617 656,218 -29,359 0.18% 174,302,956
2010-09-29 2010-09-27 271.125 685,577 +7,989 0.19% 185,877,116
2010-09-28 2010-09-24 269.873 677,588 -200 0.19% 182,862,939
2010-09-27 2010-09-22 266.619 677,788 -799 0.19% 180,711,051
2010-09-24 2010-09-21 262.113 678,587 -1,598 0.19% 177,866,208
2010-09-21 2010-09-17 268.622 680,185 -1,198 0.19% 182,712,391
2010-09-20 2010-09-16 267.620 681,383 -599 0.19% 182,351,873
2010-09-17 2010-09-15 263.865 681,982 -4,993 0.19% 179,951,202
2010-09-16 2010-09-14 259.359 686,975 -7,190 0.19% 178,173,010
2010-09-15 2010-09-13 255.879 694,165 -2,597 0.19% 177,622,200
2010-09-14 2010-09-10 251.075 696,762 +6,094 0.19% 174,939,437
2010-09-10 2010-09-08 247.535 690,668 +3,955 0.19% 170,964,542
2010-09-09 2010-09-07 249.052 686,713 -2,175 0.19% 171,027,331
2010-09-08 2010-09-06 249.431 688,888 +3,560 0.19% 171,830,292
2010-09-07 2010-09-03 247.282 685,328 +3,955 0.19% 169,469,423
2010-09-06 2010-09-02 247.409 681,373 -1,780 0.19% 168,577,563
2010-09-03 2010-09-01 243.110 683,153 +198 0.19% 166,081,511
2010-09-02 2010-08-31 237.042 682,955 +395 0.19% 161,889,017
2010-08-24 2010-08-20 234.640 682,560 +396 0.19% 160,155,859
2010-08-20 2010-08-18 235.019 682,164 +4,746 0.19% 160,321,664
2010-08-19 2010-08-17 233.755 677,418 -198 0.19% 158,349,854
2010-08-18 2010-08-16 235.272 677,616 +4,350 0.19% 159,424,128
2010-08-17 2010-08-13 241.214 673,266 +3,560 0.19% 162,401,142
2010-08-13 2010-08-11 241.593 669,706 -1,187 0.19% 161,796,417
2010-08-11 2010-08-09 241.340 670,893 +2,769 0.19% 161,913,557
2010-08-10 2010-08-06 245.133 668,124 -1,187 0.19% 163,779,261
2010-08-09 2010-08-05 247.788 669,311 +8,108 0.19% 165,847,167
2010-08-06 2010-08-04 247.914 661,203 -28,476 0.18% 163,921,694
2010-08-05 2010-08-03 244.501 689,679 -4,153 0.19% 168,627,149
2010-08-04 2010-08-02 239.950 693,832 +27,685 0.19% 166,484,788
2010-08-03 2010-07-30 238.685 666,147 -395 0.19% 158,999,622
2010-07-30 2010-07-28 238.559 666,542 -3,757 0.19% 159,009,636
2010-07-29 2010-07-27 238.559 670,299 +12,656 0.19% 159,905,903
2010-07-28 2010-07-26 236.157 657,643 -2,571 0.18% 155,307,024
2010-07-27 2010-07-23 234.893 660,214 -989 0.18% 155,079,525
2010-07-23 2010-07-21 227.813 661,203 -198 0.18% 150,630,746
2010-07-15 2010-07-13 230.089 661,401 -1,186 0.18% 152,180,939
2010-07-14 2010-07-12 230.089 662,587 -9,294 0.18% 152,453,824
2010-07-12 2010-07-08 226.170 671,881 +1,977 0.19% 151,959,104
2010-07-07 2010-07-05 227.813 669,904 -3,955 0.19% 152,612,948
2010-07-06 2010-07-02 226.928 673,859 -1,582 0.19% 152,917,613
2010-07-05 2010-06-30 225.032 675,441 -395 0.19% 151,995,750
2010-07-02 2010-06-29 223.136 675,836 -6,526 0.19% 150,803,026
2010-06-30 2010-06-28 226.296 682,362 +791 0.19% 154,415,854
2010-06-29 2010-06-25 229.077 681,571 -1,384 0.19% 156,132,503
2010-06-28 2010-06-24 226.170 682,955 +395 0.19% 154,463,707
2010-06-25 2010-06-23 226.549 682,560 +396 0.19% 154,633,243
2010-06-24 2010-06-22 226.170 682,164 -3,164 0.19% 154,284,807
2010-06-23 2010-06-21 223.894 685,328 +1,384 0.19% 153,440,873
2010-06-21 2010-06-17 217.447 683,944 -791 0.19% 148,721,246
2010-06-18 2010-06-15 216.941 684,735 +395 0.19% 148,546,983
2010-06-15 2010-06-11 215.171 684,340 -395 0.19% 147,250,068
2010-06-10 2010-06-08 212.390 684,735 +395 0.19% 145,430,613
2010-06-08 2010-06-04 216.182 684,340 -1,977 0.19% 147,942,196
2010-06-07 2010-06-03 216.688 686,317 -4,351 0.19% 148,716,651
2010-06-04 2010-06-02 213.654 690,668 +1,187 0.19% 147,563,879
2010-06-03 2010-06-01 210.999 689,481 +3,164 0.19% 145,479,789
2010-06-02 2010-05-31 217.320 686,317 +1,977 0.19% 149,150,481
2010-06-01 2010-05-28 213.907 684,340 -15,622 0.19% 146,384,909
2010-05-31 2010-05-27 212.895 699,962 +7,317 0.20% 149,018,633
2010-05-26 2010-05-24 218.584 692,645 +1,342 0.19% 151,401,341
2010-05-25 2010-05-20 218.458 691,303 +42 0.19% 151,020,604
2010-05-19 2010-05-17 215.550 691,261 +198 0.19% 149,001,439
2010-05-18 2010-05-14 219.975 691,063 +593 0.19% 152,016,565
2010-05-17 2010-05-13 225.032 690,470 +7,317 0.19% 155,377,754
2010-05-13 2010-05-11 216.056 683,153 +198 0.19% 147,599,221
2010-05-11 2010-05-07 215.424 682,955 -10,877 0.19% 147,124,738
2010-05-10 2010-05-06 204.931 693,832 +9,690 0.19% 142,187,483
2010-05-07 2010-05-05 222.144 684,142 +2,175 0.19% 151,978,359
2010-05-06 2010-05-04 225.259 681,967 +19,262 0.19% 153,618,959
2010-05-05 2010-05-03 226.816 662,705 +1,156 0.19% 150,311,917
2010-05-04 2010-04-30 228.243 661,549 +4,046 0.19% 150,993,967
2010-05-03 2010-04-29 229.541 657,503 +7,321 0.19% 150,923,654
2010-04-30 2010-04-28 234.861 650,182 +771 0.19% 152,702,186
2010-04-26 2010-04-22 237.067 649,411 -8,863 0.19% 153,953,627
2010-04-23 2010-04-21 246.928 658,274 -6,936 0.19% 162,546,353
2010-04-22 2010-04-20 242.776 665,210 +15,413 0.19% 161,496,939
2010-04-21 2010-04-19 238.624 649,797 +20,230 0.19% 155,056,926
2010-04-20 2010-04-16 243.944 629,567 +7,322 0.18% 153,578,897
2010-04-19 2010-04-15 251.599 622,245 +963 0.18% 156,556,449
2010-04-16 2010-04-14 252.508 621,282 -385 0.18% 156,878,470
2010-04-15 2010-04-13 251.599 621,667 -193 0.18% 156,411,025
2010-04-14 2010-04-12 250.561 621,860 -385 0.18% 155,814,057
2010-04-13 2010-04-09 251.729 622,245 -386 0.18% 156,637,190
2010-04-12 2010-04-08 248.226 622,631 +4,817 0.18% 154,553,003
2010-04-09 2010-04-07 250.821 617,814 +3,468 0.18% 154,960,617
2010-04-07 2010-03-31 242.387 614,346 -193 0.18% 148,909,239
2010-04-01 2010-03-30 247.058 614,539 -12,330 0.18% 151,826,693
2010-03-31 2010-03-29 246.928 626,869 -1,156 0.18% 154,791,575
2010-03-30 2010-03-26 244.852 628,025 -386 0.18% 153,773,171
2010-03-25 2010-03-23 240.570 628,411 -1,156 0.18% 151,176,834
2010-03-24 2010-03-22 237.067 629,567 +964 0.18% 149,249,279
2010-03-23 2010-03-19 242.127 628,603 +385 0.18% 152,201,813
2010-03-19 2010-03-17 237.586 628,218 +771 0.18% 149,255,539
2010-03-18 2010-03-16 235.509 627,447 +1,156 0.18% 147,769,708
2010-03-17 2010-03-15 236.028 626,291 +10,211 0.18% 147,822,522
2010-03-16 2010-03-12 240.051 616,080 -578 0.18% 147,890,602
2010-03-15 2010-03-11 240.181 616,658 +771 0.18% 148,109,367
2010-03-12 2010-03-10 237.586 615,887 +770 0.18% 146,325,872
2010-03-11 2010-03-09 238.364 615,117 -5,713 0.18% 146,621,826
2010-03-10 2010-03-08 238.364 620,830 +7,129 0.18% 147,983,600
2010-03-08 2010-03-04 228.632 613,701 -2,697 0.18% 140,311,890
2010-03-05 2010-03-03 230.319 616,398 -385 0.18% 141,968,279
2010-03-04 2010-03-02 231.876 616,783 -193 0.18% 143,017,337
2010-03-03 2010-03-01 228.632 616,976 -26,396 0.18% 141,060,660
2010-03-02 2010-02-26 224.869 643,372 -3,853 0.18% 144,674,656
2010-03-01 2010-02-25 221.106 647,225 +21,070 0.19% 143,105,595
2010-02-26 2010-02-24 224.091 626,155 +385 0.18% 140,315,591
2010-02-23 2010-02-19 222.534 625,770 -7,707 0.18% 139,254,937
2010-02-22 2010-02-18 227.075 633,477 -1,926 0.18% 143,846,944
2010-02-18 2010-02-12 226.297 635,403 -771 0.18% 143,789,601
2010-02-17 2010-02-11 226.037 636,174 -1,349 0.18% 143,798,980
2010-02-12 2010-02-10 219.809 637,523 +8,285 0.18% 140,133,188
2010-02-10 2010-02-08 213.321 629,238 +4,624 0.18% 134,229,661
2010-02-09 2010-02-05 213.580 624,614 +13,294 0.18% 133,405,361
2010-02-05 2010-02-03 229.541 611,320 +1,734 0.18% 140,322,779
2010-02-04 2010-02-02 230.189 609,586 -4,046 0.17% 140,320,246
2010-02-03 2010-02-01 228.632 613,632 -385 0.18% 140,296,114
2010-02-02 2010-01-29 220.198 614,017 +4,817 0.18% 135,205,381
2010-02-01 2010-01-28 224.999 609,200 +3,468 0.17% 137,069,468
2010-01-29 2010-01-27 218.641 605,732 +1,926 0.17% 132,437,862
2010-01-28 2010-01-26 219.549 603,806 -192 0.17% 132,565,197
2010-01-27 2010-01-25 226.297 603,998 +1,348 0.17% 136,682,754
2010-01-26 2010-01-22 223.961 602,650 +2,890 0.17% 134,970,138
2010-01-25 2010-01-21 227.465 599,760 -2,312 0.17% 136,424,117
2010-01-22 2010-01-20 228.892 602,072 -1,541 0.17% 137,809,371
2010-01-21 2010-01-19 234.731 603,613 +385 0.17% 141,686,636
2010-01-20 2010-01-18 232.266 603,228 +2,505 0.17% 140,109,074
2010-01-19 2010-01-15 235.639 600,723 +4,431 0.17% 141,553,901
2010-01-18 2010-01-14 237.067 596,292 +31,212 0.17% 141,360,889
2010-01-15 2010-01-13 242.646 565,080 +4,432 0.16% 137,114,467
2010-01-13 2010-01-11 257.438 560,648 -2,120 0.16% 144,332,350
2010-01-12 2010-01-08 256.790 562,768 -963 0.16% 144,513,003
2010-01-11 2010-01-07 256.141 563,731 +771 0.16% 144,394,551
2010-01-08 2010-01-06 255.752 562,960 +963 0.16% 143,977,922
2010-01-07 2010-01-05 256.400 561,997 -1,734 0.16% 144,096,249
2010-01-06 2010-01-04 247.058 563,731 -578 0.16% 139,274,177
2010-01-04 2009-12-29 238.883 564,309 +578 0.16% 134,803,914
2009-12-29 2009-12-24 240.310 563,731 +385 0.16% 135,470,470
2009-12-28 2009-12-22 239.791 563,346 -385 0.16% 135,085,558
2009-12-23 2009-12-21 242.516 563,731 -385 0.16% 136,713,990
2009-12-22 2009-12-18 239.662 564,116 -1,156 0.16% 135,196,999
2009-12-21 2009-12-17 236.807 565,272 -193 0.16% 133,860,388
2009-12-18 2009-12-16 238.494 565,465 -771 0.16% 134,859,944
2009-12-17 2009-12-15 242.257 566,236 +1,542 0.16% 137,174,547
2009-12-16 2009-12-14 246.409 564,694 +1,541 0.16% 139,145,728
2009-12-14 2009-12-10 246.539 563,153 -385 0.16% 138,839,084
2009-12-11 2009-12-09 245.760 563,538 -49,323 0.16% 138,495,263
2009-12-10 2009-12-08 244.982 612,861 -8,285 0.18% 150,139,759
2009-12-08 2009-12-04 242.776 621,146 -1,927 0.18% 150,799,263
2009-12-07 2009-12-03 246.279 623,073 -963 0.18% 153,449,995
2009-12-04 2009-12-02 239.402 624,036 +21,964 0.18% 149,395,582
2009-12-03 2009-12-01 232.914 602,072 +386 0.17% 140,231,191
2009-12-02 2009-11-30 230.838 601,686 -193 0.17% 138,892,116
2009-12-01 2009-11-27 228.503 601,879 -1,541 0.17% 137,530,900
2009-11-27 2009-11-25 236.937 603,420 -2,505 0.17% 142,972,401
2009-11-26 2009-11-24 233.952 605,925 -2,312 0.17% 141,757,595
2009-11-25 2009-11-23 236.807 608,237 -4,046 0.17% 144,034,803
2009-11-24 2009-11-20 233.823 612,283 -771 0.18% 143,165,616
2009-11-23 2009-11-19 236.937 613,054 -7,321 0.18% 145,255,051
2009-11-20 2009-11-18 234.861 620,375 +385 0.18% 145,701,694
2009-11-19 2009-11-17 234.990 619,990 -1,349 0.18% 145,691,721
2009-11-18 2009-11-16 240.700 621,339 +386 0.18% 149,556,146
2009-11-17 2009-11-13 231.617 620,953 -4,046 0.18% 143,823,114
2009-11-16 2009-11-12 229.541 624,999 +11,174 0.18% 143,462,665
2009-11-13 2009-11-11 233.693 613,825 +7,707 0.18% 143,446,522
2009-11-12 2009-11-10 234.082 606,118 +8,285 0.17% 141,881,396
2009-11-11 2009-11-09 240.830 597,833 +1,541 0.17% 143,975,831
2009-11-09 2009-11-05 239.143 596,292 +6,358 0.17% 142,598,861
2009-11-06 2009-11-04 247.447 589,934 -192 0.17% 145,977,479
2009-11-05 2009-11-03 249.264 590,126 +7,899 0.17% 147,097,013
2009-11-04 2009-11-02 246.539 582,227 +3,083 0.17% 143,541,566
2009-11-02 2009-10-29 245.631 579,144 -771 0.17% 142,255,450
2009-10-30 2009-10-28 250.042 579,915 -1,156 0.17% 145,003,270
2009-10-28 2009-10-23 252.248 581,071 +1,541 0.17% 146,574,088
2009-10-27 2009-10-22 249.393 579,530 -1,926 0.17% 144,531,012
2009-10-22 2009-10-20 244.203 581,456 +385 0.17% 141,993,418
2009-10-20 2009-10-16 242.906 581,071 -12 0.17% 141,145,418
2009-10-19 2009-10-15 241.738 581,083 +771 0.17% 140,469,735
2009-10-16 2009-10-14 241.608 580,312 +771 0.17% 140,208,055
2009-10-15 2009-10-13 244.203 579,541 -2,312 0.17% 141,525,769
2009-10-14 2009-10-12 238.234 581,853 -386 0.17% 138,617,382
2009-10-13 2009-10-09 243.295 582,239 -3,660 0.17% 141,655,781
2009-10-12 2009-10-08 240.051 585,899 -771 0.17% 140,645,624
2009-10-09 2009-10-07 234.990 586,670 +34,680 0.17% 137,861,840
2009-10-07 2009-10-05 227.594 551,990 +771 0.16% 125,629,762
2009-10-06 2009-10-02 231.227 551,219 -578 0.16% 127,456,978
2009-10-05 2009-09-30 236.418 551,797 -3,661 0.16% 130,454,615
2009-10-02 2009-09-29 231.098 555,458 +385 0.16% 128,365,076
2009-09-30 2009-09-28 229.411 555,073 +771 0.16% 127,339,782
2009-09-29 2009-09-25 234.990 554,302 +1,927 0.16% 130,255,669
2009-09-28 2009-09-24 233.563 552,375 -7,322 0.16% 129,014,421
2009-09-24 2009-09-22 240.051 559,697 -192 0.16% 134,355,808
2009-09-23 2009-09-21 235.899 559,889 -13,872 0.16% 132,077,108
2009-09-21 2009-09-17 231.487 573,761 -3,854 0.16% 132,818,207
2009-09-17 2009-09-15 219.549 577,615 +386 0.17% 126,814,981
2009-09-16 2009-09-14 227.086 577,229 -193 0.17% 131,080,664
2009-09-15 2009-09-11 226.955 577,422 +3,413 0.17% 131,049,046
2009-09-14 2009-09-10 225.649 574,009 +1,531 0.17% 129,524,450
2009-09-11 2009-09-09 225.518 572,478 -18,177 0.17% 129,104,183
2009-09-10 2009-09-08 225.779 590,655 +574 0.17% 133,357,775
2009-09-09 2009-09-07 217.287 590,081 +2,296 0.17% 128,216,701
2009-09-08 2009-09-04 212.714 587,785 +956 0.17% 125,029,824
2009-09-07 2009-09-03 209.186 586,829 +2,105 0.17% 122,756,252
2009-09-04 2009-09-02 204.743 584,724 +765 0.17% 119,718,326
2009-09-03 2009-09-01 208.271 583,959 +1,148 0.17% 121,621,790
2009-08-28 2009-08-26 218.593 582,811 +766 0.17% 127,398,525
2009-08-27 2009-08-25 218.724 582,045 +191 0.17% 127,307,132
2009-08-26 2009-08-24 222.121 581,854 +11,098 0.17% 129,241,998
2009-08-25 2009-08-21 223.950 570,756 +574 0.16% 127,820,944
2009-08-20 2009-08-18 217.679 570,182 +191 0.16% 124,116,414
2009-08-18 2009-08-14 218.985 569,991 +1,913 0.16% 124,819,584
2009-08-14 2009-08-12 219.116 568,078 +192 0.16% 124,474,890
2009-08-12 2009-08-10 221.206 567,886 -3,827 0.16% 125,620,015
2009-08-11 2009-08-07 217.287 571,713 +16,264 0.16% 124,225,581
2009-08-07 2009-08-05 222.513 555,449 -383 0.16% 123,594,617
2009-08-06 2009-08-04 227.347 555,832 -8,419 0.16% 126,366,953
2009-08-04 2009-07-31 227.478 564,251 +191 0.16% 128,354,715
2009-08-03 2009-07-30 229.699 564,060 -37,652 0.16% 129,564,163
2009-07-31 2009-07-29 225.126 601,712 -2,105 0.17% 135,461,122
2009-07-29 2009-07-27 226.955 603,817 -1,530 0.17% 137,039,534
2009-07-27 2009-07-23 224.212 605,347 -1,531 0.17% 135,725,796
2009-07-24 2009-07-22 214.412 606,878 +16,072 0.18% 130,121,989
2009-07-23 2009-07-21 224.865 590,806 -1,339 0.17% 132,851,507
2009-07-22 2009-07-20 225.649 592,145 -15,881 0.17% 133,616,817
2009-07-21 2009-07-17 211.668 608,026 -8,610 0.18% 128,699,804
2009-07-20 2009-07-16 206.703 616,636 -192 0.18% 127,460,634
2009-07-17 2009-07-15 206.050 616,828 -574 0.18% 127,097,349
2009-07-16 2009-07-14 198.472 617,402 -1,722 0.18% 122,536,797
2009-07-15 2009-07-13 190.501 619,124 +12,054 0.18% 117,944,008
2009-07-14 2009-07-10 190.240 607,070 +766 0.18% 115,489,065
2009-07-10 2009-07-08 193.376 606,304 -1,914 0.17% 117,244,605
2009-07-09 2009-07-07 189.848 608,218 +957 0.18% 115,469,052
2009-07-07 2009-07-03 193.115 607,261 +19,134 0.18% 117,270,977
2009-07-06 2009-07-02 190.893 588,127 +1,913 0.17% 112,269,568
2009-07-03 2009-06-30 204.351 586,214 -4,783 0.17% 119,793,610
2009-06-30 2009-06-26 200.562 590,997 +6,505 0.17% 118,531,662
2009-06-25 2009-06-23 182.793 584,492 +7,271 0.17% 106,840,769
2009-06-24 2009-06-22 189.325 577,221 +383 0.17% 109,282,652
2009-06-23 2009-06-19 186.843 576,838 +19,133 0.17% 107,778,124
2009-06-22 2009-06-18 188.280 557,705 +766 0.16% 105,004,821
2009-06-19 2009-06-17 190.763 556,939 +3,827 0.16% 106,243,215
2009-06-18 2009-06-16 190.109 553,112 +1,913 0.16% 105,151,820
2009-06-16 2009-06-12 194.944 551,199 -383 0.16% 107,452,856
2009-06-15 2009-06-11 196.512 551,582 -44,709 0.16% 108,392,352
2009-06-12 2009-06-10 196.773 596,291 -15,307 0.17% 117,334,019
2009-06-11 2009-06-09 194.683 611,598 -29,849 0.18% 119,067,448
2009-06-10 2009-06-08 196.642 641,447 -765 0.19% 126,135,693
2009-06-08 2009-06-04 198.472 642,212 +7,270 0.19% 127,460,879
2009-06-05 2009-06-03 205.397 634,942 -574 0.18% 130,414,931
2009-06-03 2009-06-01 205.135 635,516 -3,061 0.18% 130,366,756
2009-06-02 2009-05-29 202.522 638,577 -7,271 0.18% 129,325,954
2009-06-01 2009-05-27 195.336 645,848 -2,105 0.19% 126,157,255
2009-05-29 2009-05-26 183.315 647,953 -382 0.19% 118,779,610
2009-05-27 2009-05-25 179.003 648,335 +27,744 0.19% 116,054,171
2009-05-26 2009-05-22 173.124 620,591 +3,826 0.18% 107,439,028
2009-05-22 2009-05-20 182.923 616,765 +957 0.18% 112,820,618
2009-05-21 2009-05-19 184.622 615,808 -2,679 0.18% 113,691,555
2009-05-20 2009-05-18 182.401 618,487 -2,104 0.18% 112,812,367
2009-05-18 2009-05-14 172.993 620,591 -21,813 0.18% 107,357,942
2009-05-15 2009-05-13 179.134 642,404 -765 0.19% 115,076,438
2009-05-14 2009-05-12 176.260 643,169 -1,531 0.19% 113,364,682
2009-05-13 2009-05-11 173.124 644,700 -765 0.19% 111,612,868
2009-05-12 2009-05-08 170.641 645,465 +765 0.19% 110,142,922
2009-05-11 2009-05-07 174.953 644,700 -1,148 0.19% 112,792,174
2009-05-08 2009-05-06 181.128 645,848 +3,827 0.19% 116,981,155
2009-05-07 2009-05-05 178.323 642,021 +14,950 0.19% 114,487,058
2009-05-06 2009-05-04 175.651 627,071 -7,112 0.18% 110,145,907
2009-05-05 2009-04-30 162.561 634,183 -374 0.19% 103,093,449
2009-05-04 2009-04-29 152.276 634,557 -749 0.19% 96,627,643
2009-04-30 2009-04-28 147.066 635,306 -561 0.19% 93,432,113
2009-04-29 2009-04-27 150.406 635,867 -2,433 0.19% 95,638,019
2009-04-28 2009-04-24 157.218 638,300 +374 0.19% 100,352,270
2009-04-27 2009-04-23 156.283 637,926 -4,492 0.19% 99,696,993
2009-04-24 2009-04-22 150.272 642,418 -10,481 0.19% 96,537,516
2009-04-23 2009-04-21 149.738 652,899 +936 0.19% 97,763,673
2009-04-22 2009-04-20 148.669 651,963 +3,930 0.19% 96,926,830
2009-04-21 2009-04-17 148.268 648,033 +2,995 0.19% 96,082,876
2009-04-20 2009-04-16 146.666 645,038 +3,182 0.19% 94,604,879
2009-04-17 2009-04-15 151.341 641,856 +5,427 0.19% 97,138,951
2009-04-16 2009-04-14 156.149 636,429 +936 0.19% 99,378,026
2009-04-08 2009-04-06 158.420 635,493 +3,556 0.19% 100,674,934
2009-04-07 2009-04-03 149.204 631,937 -936 0.19% 94,287,225
2009-04-06 2009-04-02 148.803 632,873 +749 0.19% 94,173,271
2009-04-03 2009-04-01 138.250 632,124 +2,807 0.19% 87,391,365
2009-04-02 2009-03-31 138.117 629,317 -374 0.19% 86,919,235
2009-04-01 2009-03-30 139.586 629,691 -1,310 0.19% 87,896,113
2009-03-31 2009-03-27 143.861 631,001 -5,241 0.19% 90,776,126
2009-03-27 2009-03-25 141.456 636,242 -4,679 0.19% 90,000,348
2009-03-26 2009-03-24 144.662 640,921 -374 0.19% 92,716,890
2009-03-25 2009-03-23 139.185 641,295 -3,556 0.19% 89,258,887
2009-03-24 2009-03-20 128.232 644,851 +749 0.19% 82,690,669
2009-03-23 2009-03-19 133.842 644,102 -187 0.19% 86,208,138
2009-03-20 2009-03-18 134.644 644,289 +748 0.19% 86,749,533
2009-03-19 2009-03-17 135.846 643,541 -17,593 0.19% 87,422,469
2009-03-18 2009-03-16 134.377 661,134 +3,743 0.20% 88,840,986
2009-03-17 2009-03-13 125.828 657,391 -561 0.19% 82,718,100
2009-03-16 2009-03-12 122.221 657,952 -5,053 0.19% 80,415,766
2009-03-13 2009-03-11 118.748 663,005 +1,310 0.20% 78,730,763
2009-03-12 2009-03-10 114.608 661,695 +3,743 0.20% 75,835,235
2009-03-11 2009-03-09 116.478 657,952 -4,118 0.19% 76,636,664
2009-03-09 2009-03-05 123.691 662,070 -748 0.20% 81,891,871
2009-03-04 2009-03-02 124.225 662,818 -2,433 0.20% 82,338,535
2009-03-03 2009-02-27 128.767 665,251 +374 0.20% 85,662,050
2009-03-02 2009-02-26 127.431 664,877 -562 0.20% 84,725,781
2009-02-27 2009-02-25 127.431 665,439 +1,123 0.20% 84,797,397
2009-02-26 2009-02-24 125.160 664,316 +749 0.20% 83,145,777
2009-02-25 2009-02-23 129.702 663,567 -749 0.20% 86,065,660
2009-02-23 2009-02-19 128.232 664,316 -374 0.20% 85,186,709
2009-02-20 2009-02-18 126.496 664,690 -3,182 0.20% 84,080,448
2009-02-19 2009-02-17 124.893 667,872 -374 0.20% 83,412,424
2009-02-18 2009-02-16 126.896 668,246 -187 0.20% 84,798,051
2009-02-16 2009-02-12 126.095 668,433 -7,112 0.20% 84,286,064
2009-02-12 2009-02-10 128.099 675,545 +8,609 0.20% 86,536,392
2009-02-11 2009-02-09 128.099 666,936 +1,497 0.20% 85,433,591
2009-02-09 2009-02-05 122.355 665,439 +1,123 0.20% 81,419,723
2009-02-05 2009-02-03 122.756 664,316 +1,872 0.20% 81,548,527
2009-02-03 2009-01-30 136.247 662,444 +2,620 0.20% 90,255,825
2009-01-29 2009-01-22 124.492 659,824 +9,358 0.19% 82,142,878
2009-01-23 2009-01-21 123.424 650,466 +1,872 0.19% 80,282,792
2009-01-22 2009-01-20 126.896 648,594 +1,497 0.19% 82,304,281
2009-01-21 2009-01-19 129.969 647,097 +374 0.19% 84,102,348
2009-01-20 2009-01-16 129.568 646,723 +375 0.19% 83,794,581
2009-01-19 2009-01-15 131.572 646,348 +936 0.19% 85,041,035
2009-01-15 2009-01-13 139.720 645,412 +4,304 0.19% 90,176,758
2009-01-13 2009-01-09 143.059 641,108 +14,973 0.19% 91,716,308
2009-01-12 2009-01-08 144.929 626,135 -2,246 0.18% 90,745,190
2009-01-09 2009-01-07 157.485 628,381 -3,556 0.19% 98,960,697
2009-01-08 2009-01-06 152.676 631,937 +10,107 0.19% 96,481,914
2009-01-07 2009-01-05 152.276 621,830 -187 0.18% 94,689,630
2009-01-05 2008-12-31 142.525 622,017 +4,492 0.18% 88,652,823
2009-01-02 2008-12-29 141.055 617,525 -375 0.18% 87,105,255
2008-12-30 2008-12-24 140.254 617,900 +20,775 0.18% 86,662,934
2008-12-23 2008-12-19 148.936 597,125 -2,059 0.18% 88,933,630
2008-12-19 2008-12-17 153.612 599,184 -12,839 0.18% 92,041,554
2008-12-18 2008-12-16 148.936 612,023 -187 0.18% 91,152,484
2008-12-17 2008-12-15 146.933 612,210 -374 0.18% 89,953,693
2008-12-16 2008-12-12 144.395 612,584 -2,995 0.18% 88,453,951
2008-12-15 2008-12-11 150.139 615,579 -7,299 0.18% 92,422,136
2008-12-12 2008-12-10 149.604 622,878 +2,433 0.18% 93,185,193
2008-12-11 2008-12-09 145.330 620,445 +1,310 0.18% 90,169,172
2008-12-10 2008-12-08 149.070 619,135 -28,261 0.18% 92,294,420
2008-12-08 2008-12-04 130.236 647,396 -375 0.19% 84,314,161
2008-12-05 2008-12-03 130.904 647,771 +1,311 0.19% 84,795,630
2008-12-04 2008-12-02 131.171 646,460 +187 0.19% 84,796,718
2008-12-03 2008-12-01 140.655 646,273 -1,498 0.19% 90,901,339
2008-12-02 2008-11-28 138.918 647,771 -10,481 0.19% 89,987,199
2008-12-01 2008-11-27 126.095 658,252 -37,432 0.19% 83,002,290
2008-11-28 2008-11-26 124.225 695,684 -1,123 0.21% 86,421,313
2008-11-27 2008-11-25 118.882 696,807 +17,032 0.21% 82,837,771
2008-11-26 2008-11-24 114.340 679,775 +374 0.20% 77,725,737
2008-11-25 2008-11-21 117.546 679,401 +2,433 0.20% 79,861,001
2008-11-24 2008-11-20 114.875 676,968 +4,867 0.20% 77,766,488
2008-11-21 2008-11-19 119.951 672,101 -11,604 0.20% 80,618,882
2008-11-20 2008-11-18 118.348 683,705 +5,802 0.20% 80,914,876
2008-11-19 2008-11-17 124.492 677,903 -3,369 0.20% 84,393,571
2008-11-18 2008-11-14 125.561 681,272 -5,241 0.20% 85,540,993
2008-11-17 2008-11-13 122.088 686,513 +15,909 0.20% 83,814,828
2008-11-14 2008-11-12 133.709 670,604 +5,427 0.20% 89,665,652
2008-11-13 2008-11-11 132.507 665,177 +749 0.20% 88,140,354
2008-11-12 2008-11-10 137.582 664,428 +2,620 0.20% 91,413,649
2008-11-11 2008-11-07 141.456 661,808 +3,931 0.20% 93,616,816
2008-11-10 2008-11-06 144.261 657,877 +21,635 0.19% 94,906,150
2008-11-07 2008-11-05 153.612 636,242 -17,237 0.19% 97,734,089
2008-11-06 2008-11-04 148.402 653,479 +561 0.19% 96,977,635
2008-11-05 2008-11-03 150.940 652,918 -935 0.19% 98,551,441
2008-11-04 2008-10-31 142.925 653,853 -375 0.19% 93,452,257
2008-11-03 2008-10-30 148.803 654,228 +1,123 0.19% 97,350,954
2008-10-31 2008-10-29 130.503 653,105 +2,621 0.19% 85,232,155
2008-10-30 2008-10-28 125.828 650,484 -23,583 0.19% 81,849,007
2008-10-29 2008-10-27 109.932 674,067 +4,305 0.20% 74,101,807
2008-10-28 2008-10-24 126.896 669,762 +4,118 0.20% 84,990,426
2008-10-27 2008-10-23 132.774 665,644 +561 0.19% 88,380,062
2008-10-24 2008-10-22 137.983 665,083 -2,059 0.19% 91,770,282
2008-10-23 2008-10-21 140.788 667,142 +5,428 0.19% 93,925,775
2008-10-22 2008-10-20 147.467 661,714 -7,299 0.19% 97,581,006
2008-10-21 2008-10-17 143.593 669,013 -562 0.20% 96,065,825
2008-10-20 2008-10-16 148.268 669,575 +1,310 0.20% 99,276,876
2008-10-17 2008-10-15 153.077 668,265 -18,341 0.20% 102,296,136
2008-10-16 2008-10-14 162.427 686,606 -29,010 0.20% 111,523,673
2008-10-15 2008-10-13 150.940 715,616 -562 0.21% 108,015,077
2008-10-14 2008-10-10 136.380 716,178 +3,369 0.21% 97,672,570
2008-10-13 2008-10-09 148.268 712,809 +562 0.21% 105,687,116
2008-10-10 2008-10-08 146.398 712,247 +374 0.21% 104,271,850
2008-10-09 2008-10-06 157.084 711,873 +14,411 0.21% 111,824,184
2008-10-08 2008-10-03 168.572 697,462 +25,454 0.20% 117,572,513
2008-10-06 2008-10-02 176.186 672,008 +11,230 0.20% 118,398,209
2008-10-03 2008-09-30 180.059 660,778 -1,872 0.19% 118,979,287
2008-10-02 2008-09-29 180.727 662,650 -374 0.19% 119,758,926
2008-09-30 2008-09-26 184.334 663,024 +561 0.19% 122,217,735
2008-09-29 2008-09-25 187.005 662,463 +187 0.19% 123,884,097
2008-09-26 2008-09-24 187.005 662,276 +3,182 0.19% 123,849,127
2008-09-25 2008-09-23 186.337 659,094 +375 0.19% 122,813,883
2008-09-24 2008-09-22 192.482 658,719 -27,139 0.19% 126,791,479
2008-09-23 2008-09-19 191.013 685,858 +15,535 0.20% 131,007,495
2008-09-22 2008-09-18 189.143 670,323 -5,615 0.20% 126,786,575
2008-09-19 2008-09-17 195.020 675,938 +2,994 0.20% 131,821,307
2008-09-18 2008-09-16 206.641 672,944 +47,165 0.20% 139,057,730
2008-09-17 2008-09-12 213.481 625,779 +748 0.18% 133,591,869
2008-09-16 2008-09-11 212.130 625,031 +6,566 0.18% 132,587,677
2008-09-11 2008-09-09 220.102 618,465 -3,886 0.18% 136,125,085
2008-09-10 2008-09-08 217.940 622,351 -4,070 0.18% 135,634,981
2008-09-09 2008-09-05 208.211 626,421 +34,230 0.19% 130,428,020
2008-09-08 2008-09-04 210.914 592,191 -370 0.17% 124,901,214
2008-09-04 2008-09-02 216.183 592,561 -185 0.18% 128,101,732
2008-09-03 2008-09-01 209.427 592,746 +185 0.18% 124,137,296
2008-09-02 2008-08-29 212.130 592,561 -2,961 0.18% 125,699,824
2008-09-01 2008-08-28 209.427 595,522 -185 0.18% 124,718,667
2008-08-29 2008-08-27 210.779 595,707 +5,366 0.18% 125,562,298
2008-08-28 2008-08-26 211.454 590,341 -1,850 0.17% 124,830,078
2008-08-27 2008-08-25 213.076 592,191 -4,441 0.17% 126,181,431
2008-08-26 2008-08-21 205.374 596,632 +555 0.18% 122,532,723
2008-08-25 2008-08-20 211.319 596,077 +9,252 0.18% 125,962,440
2008-08-21 2008-08-19 212.130 586,825 +370 0.17% 124,483,048
2008-08-19 2008-08-15 223.344 586,455 -370 0.17% 130,981,361
2008-08-18 2008-08-14 219.966 586,825 -370 0.17% 129,081,785
2008-08-15 2008-08-13 219.696 587,195 -8,142 0.17% 129,004,495
2008-08-14 2008-08-12 220.777 595,337 -23,683 0.18% 131,436,771
2008-08-13 2008-08-11 214.832 619,020 -4,071 0.18% 132,985,337
2008-08-12 2008-08-08 211.184 623,091 -370 0.18% 131,586,825
2008-08-11 2008-08-07 213.481 623,461 +3,331 0.18% 133,097,020
2008-08-08 2008-08-05 213.481 620,130 +5,921 0.18% 132,385,915
2008-08-07 2008-08-04 221.858 614,209 -185 0.18% 136,267,184
2008-08-05 2008-08-01 228.614 614,394 +925 0.18% 140,458,905
2008-08-04 2008-07-31 226.857 613,469 +3,330 0.18% 139,169,886
2008-07-31 2008-07-29 224.290 610,139 -370 0.18% 136,848,117
2008-07-29 2008-07-25 229.154 610,509 -4,070 0.18% 139,900,695
2008-07-28 2008-07-24 230.235 614,579 -10,177 0.18% 141,497,661
2008-07-24 2008-07-22 220.102 624,756 -1,850 0.18% 137,509,744
2008-07-22 2008-07-18 210.914 626,606 +1,480 0.18% 132,159,810
2008-07-21 2008-07-17 214.156 625,126 -2,220 0.18% 133,874,784
2008-07-18 2008-07-16 211.454 627,346 -5,181 0.19% 132,654,940
2008-07-17 2008-07-15 209.563 632,527 -740 0.19% 132,553,994
2008-07-16 2008-07-14 213.481 633,267 +3,515 0.19% 135,190,414
2008-07-15 2008-07-11 214.562 629,752 -4,255 0.19% 135,120,737
2008-07-14 2008-07-10 212.670 634,007 -2,221 0.19% 134,834,408
2008-07-10 2008-07-08 209.968 636,228 -5,366 0.19% 133,587,476
2008-07-09 2008-07-07 214.697 641,594 -1,850 0.19% 137,748,267
2008-07-08 2008-07-04 209.157 643,444 -2,405 0.19% 134,580,973
2008-07-07 2008-07-03 204.023 645,849 +555 0.19% 131,767,981
2008-07-04 2008-07-02 203.212 645,294 +3,700 0.19% 131,131,617
2008-07-03 2008-06-30 215.508 641,594 -1,110 0.19% 138,268,399
2008-07-02 2008-06-27 217.534 642,704 +21,649 0.19% 139,810,192
2008-06-30 2008-06-26 221.453 621,055 +1,480 0.18% 137,534,283
2008-06-26 2008-06-24 224.290 619,575 +555 0.18% 138,964,518
2008-06-25 2008-06-23 228.344 619,020 -555 0.18% 141,349,195
2008-06-24 2008-06-20 228.614 619,575 -1,666 0.18% 141,643,352
2008-06-23 2008-06-19 229.154 621,241 +1,111 0.18% 142,359,978
2008-06-20 2008-06-18 233.073 620,130 -36,451 0.18% 144,535,255
2008-06-18 2008-06-16 233.073 656,581 +3,701 0.19% 153,030,981
2008-06-17 2008-06-13 229.695 652,880 +14,987 0.19% 149,963,041
2008-06-16 2008-06-12 238.612 637,893 -740 0.19% 152,209,055
2008-06-13 2008-06-11 241.044 638,633 -4,441 0.19% 153,938,822
2008-06-12 2008-06-10 241.314 643,074 +2,961 0.19% 155,183,077
2008-06-11 2008-06-06 248.611 640,113 -36,266 0.19% 159,138,926
2008-06-06 2008-06-04 244.557 676,379 +740 0.20% 165,413,383
2008-06-05 2008-06-03 242.666 675,639 -1,850 0.20% 163,954,370
2008-06-03 2008-05-30 240.639 677,489 +3,145 0.20% 163,030,222
2008-06-02 2008-05-29 243.341 674,344 +185 0.20% 164,095,686
2008-05-30 2008-05-28 241.314 674,159 +2,036 0.20% 162,684,338
2008-05-29 2008-05-27 242.531 672,123 +1,295 0.20% 163,010,344
2008-05-28 2008-05-26 241.855 670,828 +4,996 0.20% 162,243,074
2008-05-27 2008-05-23 243.206 665,832 -3,146 0.20% 161,934,402
2008-05-26 2008-05-22 246.044 668,978 +5,366 0.20% 164,597,689
2008-05-23 2008-05-21 249.556 663,612 -1,850 0.20% 165,608,674
2008-05-22 2008-05-20 247.935 665,462 +5,181 0.20% 164,991,390
2008-05-21 2008-05-19 253.340 660,281 +185 0.19% 167,275,380
2008-05-19 2008-05-15 257.798 660,096 -556 0.19% 170,171,734
2008-05-16 2008-05-14 258.069 660,652 +185 0.19% 170,493,597
2008-05-15 2008-05-13 256.177 660,467 -370 0.19% 169,196,513
2008-05-14 2008-05-09 253.745 660,837 +556 0.20% 167,684,103
2008-05-13 2008-05-08 256.447 660,281 +1,850 0.19% 169,327,291
2008-05-09 2008-05-07 259.690 658,431 -17,578 0.19% 170,987,990
2008-05-08 2008-05-06 261.041 676,009 -1,480 0.20% 176,466,208
2008-05-07 2008-05-05 258.069 677,489 -4,256 0.20% 174,838,700
2008-05-06 2008-05-02 254.421 681,745 -2,035 0.20% 173,449,972
2008-05-05 2008-04-30 246.314 683,780 -7,956 0.20% 168,424,402
2008-05-02 2008-04-29 254.936 691,736 +40,521 0.20% 176,348,128
2008-04-30 2008-04-28 252.440 651,215 +19,387 0.19% 164,392,912
2008-04-29 2008-04-25 250.500 631,828 -1,803 0.19% 158,272,611
2008-04-28 2008-04-24 247.866 633,631 +28,854 0.19% 157,055,329
2008-04-25 2008-04-23 245.093 604,777 +5,951 0.18% 148,226,643
2008-04-24 2008-04-22 243.568 598,826 +3,607 0.18% 145,854,945
2008-04-23 2008-04-21 245.370 595,219 +2,525 0.18% 146,049,071
2008-04-22 2008-04-18 241.211 592,694 +1,082 0.18% 142,964,604
2008-04-21 2008-04-17 241.350 591,612 -1,443 0.18% 142,785,627
2008-04-18 2008-04-16 240.102 593,055 +19,657 0.18% 142,393,973
2008-04-17 2008-04-15 243.984 573,398 +4,689 0.17% 139,899,959
2008-04-16 2008-04-14 248.143 568,709 -361 0.17% 141,121,076
2008-04-15 2008-04-11 253.411 569,070 -360 0.17% 144,208,424
2008-04-14 2008-04-10 250.915 569,430 -1,984 0.17% 142,878,758
2008-04-11 2008-04-09 252.718 571,414 -22,362 0.17% 144,406,350
2008-04-10 2008-04-08 251.747 593,776 +7,213 0.18% 149,481,425
2008-04-08 2008-04-03 249.806 586,563 -3,606 0.18% 146,527,182
2008-04-07 2008-04-02 248.143 590,169 +30,675 0.18% 146,446,222
2008-04-03 2008-04-01 244.677 559,494 +12,624 0.17% 136,895,411
2008-04-02 2008-03-31 243.430 546,870 -3,607 0.17% 133,124,306
2008-04-01 2008-03-28 246.063 550,477 +6,492 0.17% 135,452,268
2008-03-31 2008-03-27 238.716 543,985 -2,164 0.16% 129,858,032
2008-03-28 2008-03-26 243.707 546,149 -721 0.17% 133,100,216
2008-03-27 2008-03-25 240.796 546,870 +6,312 0.17% 131,683,895
2008-03-26 2008-03-20 235.528 540,558 -6,492 0.16% 127,316,422
2008-03-25 2008-03-19 236.498 547,050 +2,344 0.17% 129,376,321
2008-03-20 2008-03-18 233.587 544,706 +9,919 0.16% 127,236,235
2008-03-19 2008-03-17 227.072 534,787 +5,230 0.16% 121,434,891
2008-03-18 2008-03-14 240.241 529,557 +2,705 0.16% 127,221,357
2008-03-17 2008-03-13 243.845 526,852 -722 0.16% 128,470,442
2008-03-14 2008-03-12 250.361 527,574 -1,803 0.16% 132,083,898
2008-03-13 2008-03-11 252.718 529,377 -21,460 0.16% 133,782,862
2008-03-12 2008-03-10 242.182 550,837 -181 0.17% 133,402,742
2008-03-11 2008-03-07 236.082 551,018 +6,673 0.17% 130,085,587
2008-03-10 2008-03-06 250.361 544,345 -3,246 0.16% 136,282,701
2008-03-07 2008-03-05 250.915 547,591 +2,164 0.17% 137,399,016
2008-03-06 2008-03-04 243.152 545,427 -1,804 0.17% 132,621,815
2008-03-05 2008-03-03 244.816 547,231 +8,837 0.17% 133,970,796
2008-03-04 2008-02-29 250.222 538,394 +6,132 0.16% 134,718,167
2008-03-03 2008-02-28 256.876 532,262 +8,476 0.16% 136,725,534
2008-02-29 2008-02-27 257.154 523,786 +5,049 0.16% 134,693,472
2008-02-28 2008-02-26 253.965 518,737 +4,689 0.16% 131,741,148
2008-02-27 2008-02-25 252.302 514,048 -721 0.16% 129,695,172
2008-02-26 2008-02-22 253.688 514,769 +2,524 0.16% 130,590,692
2008-02-25 2008-02-21 262.699 512,245 -721 0.16% 134,566,107
2008-02-22 2008-02-20 263.530 512,966 +1,262 0.16% 135,182,179
2008-02-21 2008-02-19 268.798 511,704 -1,623 0.15% 137,545,177
2008-02-20 2008-02-18 264.917 513,327 +361 0.16% 135,988,925
2008-02-19 2008-02-15 268.244 512,966 +4,148 0.16% 137,599,957
2008-02-18 2008-02-14 266.719 508,818 +721 0.15% 135,711,384
2008-02-15 2008-02-13 264.085 508,097 +7,033 0.15% 134,180,794
2008-02-14 2008-02-12 271.016 501,064 +5,952 0.15% 135,796,542
2008-02-13 2008-02-11 272.541 495,112 +9,017 0.15% 134,938,449
2008-02-12 2008-02-06 272.819 486,095 +23,985 0.15% 132,615,716
2008-02-11 2008-02-04 287.790 462,110 -5,050 0.14% 132,990,758
2008-02-05 2008-02-01 286.127 467,160 +1,443 0.14% 133,666,966
2008-02-04 2008-01-31 293.890 465,717 -4,148 0.14% 136,869,506
2008-02-01 2008-01-30 287.513 469,865 -7,574 0.14% 135,092,300
2008-01-31 2008-01-29 288.068 477,439 -7,214 0.14% 137,534,667
2008-01-30 2008-01-28 280.304 484,653 -7,935 0.15% 135,850,363
2008-01-29 2008-01-25 289.731 492,588 -10,099 0.15% 142,718,036
2008-01-28 2008-01-24 264.640 502,687 +3,607 0.15% 133,030,839
2008-01-25 2008-01-23 277.532 499,080 -17,854 0.15% 138,510,592
2008-01-24 2008-01-22 256.460 516,934 -360 0.16% 132,573,149
2008-01-23 2008-01-21 270.739 517,294 +10,640 0.16% 140,051,715
2008-01-22 2008-01-18 282.245 506,654 +30,838 0.15% 143,000,645
2008-01-21 2008-01-17 285.018 475,816 +26,510 0.14% 135,615,990
2008-01-18 2008-01-16 293.890 449,306 +360 0.14% 132,046,479
2008-01-17 2008-01-15 307.475 448,946 -68,889 0.14% 138,039,823
2008-01-16 2008-01-14 295.553 517,835 +4,328 0.16% 153,047,890
2008-01-15 2008-01-11 291.949 513,507 +180 0.16% 149,917,897
2008-01-14 2008-01-10 293.335 513,327 +12,083 0.16% 150,576,958
2008-01-11 2008-01-09 304.980 501,244 +10,820 0.15% 152,869,419
2008-01-10 2008-01-08 300.544 490,424 +722 0.15% 147,393,978
2008-01-09 2008-01-07 309.971 489,702 -5,230 0.15% 151,793,237
2008-01-08 2008-01-04 299.158 494,932 +3,384 0.15% 148,062,719
2008-01-07 2008-01-03 289.177 491,548 -10,279 0.15% 142,144,148
2008-01-03 2007-12-31 298.049 501,827 -361 0.15% 149,568,876
2008-01-02 2007-12-27 286.681 502,188 +361 0.15% 143,967,881
2007-12-28 2007-12-24 290.286 501,827 -9,197 0.15% 145,673,129
2007-12-27 2007-12-20 278.641 511,024 +10,820 0.15% 142,392,168
2007-12-21 2007-12-19 281.136 500,204 -721 0.15% 140,625,428
2007-12-20 2007-12-18 277.255 500,925 +3,607 0.15% 138,883,755
2007-12-19 2007-12-17 282.522 497,318 +3,787 0.15% 140,503,488
2007-12-18 2007-12-14 289.731 493,531 +180 0.15% 142,991,252
2007-12-17 2007-12-13 291.949 493,351 +18,936 0.15% 144,033,371
2007-12-14 2007-12-12 298.880 474,415 +360 0.14% 141,793,367
2007-12-13 2007-12-11 306.644 474,055 -6,492 0.14% 145,365,920
2007-12-12 2007-12-10 286.127 480,547 +6,492 0.15% 137,497,344
2007-12-11 2007-12-07 285.849 474,055 -7,213 0.14% 135,508,376
2007-12-10 2007-12-06 302.208 481,268 +16,050 0.15% 145,442,800
2007-12-07 2007-12-05 309.971 465,218 +1,803 0.14% 144,203,917
2007-12-06 2007-12-04 298.049 463,415 +181 0.14% 138,120,230
2007-12-05 2007-12-03 288.622 463,234 -3,066 0.14% 133,699,536
2007-12-04 2007-11-30 290.563 466,300 +1,082 0.14% 135,489,438
2007-12-03 2007-11-29 287.513 465,218 -2,525 0.14% 133,756,227
2007-11-30 2007-11-28 269.076 467,743 +3,968 0.14% 125,858,218
2007-11-29 2007-11-27 271.987 463,775 +3,607 0.14% 126,140,656
2007-11-28 2007-11-26 275.591 460,168 -875 0.14% 126,818,187
2007-11-27 2007-11-23 262.421 461,043 -7,754 0.14% 120,987,581
2007-11-26 2007-11-22 255.629 468,797 -361 0.14% 119,837,982
2007-11-23 2007-11-21 261.035 469,158 +4,148 0.14% 122,466,750
2007-11-22 2007-11-20 267.551 465,010 +1,803 0.14% 124,413,741
2007-11-21 2007-11-19 270.046 463,207 -360 0.14% 125,087,183
2007-11-20 2007-11-16 265.887 463,567 -6,673 0.14% 123,256,509
2007-11-19 2007-11-15 276.700 470,240 +10,279 0.14% 130,115,445
2007-11-16 2007-11-14 280.582 459,961 +5,050 0.14% 129,056,613
2007-11-15 2007-11-13 275.314 454,911 -541 0.14% 125,243,279
2007-11-14 2007-11-12 277.255 455,452 +8,656 0.14% 126,276,157
2007-11-13 2007-11-09 281.136 446,796 -9,197 0.14% 125,610,509
2007-11-12 2007-11-08 276.423 455,993 +14,247 0.14% 126,046,873
2007-11-09 2007-11-07 292.781 441,746 -9,378 0.13% 129,334,767
2007-11-08 2007-11-06 283.077 451,124 +1,082 0.14% 127,702,799
2007-11-07 2007-11-05 275.037 450,042 +1,623 0.14% 123,778,000
2007-11-06 2007-11-02 279.473 448,419 -5,951 0.14% 125,320,835
2007-11-05 2007-11-01 297.771 454,370 +10,820 0.14% 135,298,404
2007-11-02 2007-10-31 304.703 443,550 +5,591 0.13% 135,150,924
2007-11-01 2007-10-30 319.120 437,959 -1,984 0.13% 139,761,490
2007-10-31 2007-10-29 318.843 439,943 -13,345 0.13% 140,272,648
2007-10-30 2007-10-26 280.859 453,288 +17,313 0.14% 127,309,968
2007-10-29 2007-10-25 269.630 435,975 -40,063 0.13% 117,551,977
2007-10-26 2007-10-24 267.273 476,038 +2,386 0.14% 127,232,306
2007-10-25 2007-10-23 272.125 473,652 +50,495 0.14% 128,892,730
2007-10-24 2007-10-22 269.076 423,157 +39,134 0.13% 113,861,214
2007-10-23 2007-10-18 277.809 384,023 -3,787 0.12% 106,685,083
2007-10-22 2007-10-17 272.957 387,810 -2,164 0.12% 105,855,509
2007-10-17 2007-10-15 271.709 389,974 +541 0.12% 105,959,639
2007-10-16 2007-10-12 269.491 389,433 -1,535 0.12% 104,948,868
2007-10-15 2007-10-11 272.125 390,968 -1,262 0.12% 106,392,315
2007-10-12 2007-10-10 268.244 392,230 -180 0.12% 105,213,271
2007-10-11 2007-10-09 267.135 392,410 -181 0.12% 104,826,365
2007-10-10 2007-10-08 262.144 392,591 +181 0.12% 102,915,459
2007-10-08 2007-10-04 258.401 392,410 -1,443 0.12% 101,399,245
2007-10-05 2007-10-03 262.283 393,853 -12,083 0.12% 103,300,884
2007-10-04 2007-10-02 265.055 405,936 -50,495 0.12% 107,595,523
2007-10-03 2007-09-28 261.312 456,431 -20,378 0.14% 119,271,103
2007-10-02 2007-09-27 259.233 476,809 -3,066 0.14% 123,604,647
2007-09-28 2007-09-25 256.876 479,875 +9,017 0.15% 123,268,551
2007-09-27 2007-09-24 262.837 470,858 +2,330 0.14% 123,759,069
2007-09-25 2007-09-21 265.471 468,528 +555 0.14% 124,380,723
2007-09-24 2007-09-20 258.401 467,973 +3,968 0.14% 120,924,821
2007-09-21 2007-09-19 260.342 464,005 -4,328 0.14% 120,800,017
2007-09-20 2007-09-18 256.183 468,333 -8,657 0.14% 119,979,065
2007-09-19 2007-09-17 258.401 476,990 -4,689 0.14% 123,254,825
2007-09-18 2007-09-14 260.203 481,679 -45,265 0.15% 125,334,529
2007-09-17 2007-09-13 255.074 526,944 -33,363 0.16% 134,409,831
2007-09-14 2007-09-12 256.485 560,307 -721 0.17% 143,710,484
2007-09-13 2007-09-11 249.905 561,028 +3,727 0.17% 140,203,770
2007-09-11 2007-09-07 251.025 557,301 -11,072 0.17% 139,896,563
2007-09-07 2007-09-05 249.065 568,373 +357 0.17% 141,561,880
2007-09-06 2007-09-04 244.585 568,016 -8,609 0.17% 138,928,200
2007-09-04 2007-08-31 241.365 576,625 -3,571 0.18% 139,177,061
2007-09-03 2007-08-30 238.005 580,196 +3,928 0.18% 138,089,477
2007-08-31 2007-08-29 235.625 576,268 -2,857 0.18% 135,783,048
2007-08-30 2007-08-28 240.105 579,125 -7,500 0.18% 139,050,761
2007-08-29 2007-08-27 241.925 586,625 +3,036 0.18% 141,919,228
2007-08-28 2007-08-24 239.265 583,589 +1,964 0.18% 139,632,365
2007-08-27 2007-08-23 239.685 581,625 +6,071 0.18% 139,406,736
2007-08-24 2007-08-22 235.065 575,554 +19,107 0.18% 135,292,495
2007-08-23 2007-08-21 232.545 556,447 +3,929 0.17% 129,398,836
2007-08-22 2007-08-20 234.645 552,518 +714 0.17% 129,645,480
2007-08-21 2007-08-17 224.985 551,804 -3,929 0.17% 124,147,407
2007-08-20 2007-08-16 230.165 555,733 +1,429 0.17% 127,910,128
2007-08-17 2007-08-15 237.305 554,304 +4,286 0.17% 131,539,034
2007-08-16 2007-08-14 240.385 550,018 -3,215 0.17% 132,216,036
2007-08-15 2007-08-13 240.805 553,233 +10,179 0.17% 133,221,236
2007-08-14 2007-08-10 239.405 543,054 +2,857 0.17% 130,009,791
2007-08-13 2007-08-09 244.165 540,197 -536 0.17% 131,897,202
2007-08-10 2007-08-08 247.805 540,733 -3,393 0.17% 133,996,383
2007-08-08 2007-08-06 240.805 544,126 +3,572 0.17% 131,028,225
2007-08-07 2007-08-03 243.885 540,554 -179 0.17% 131,833,010
2007-08-06 2007-08-02 243.605 540,733 +4,821 0.17% 131,725,258
2007-08-03 2007-08-01 244.305 535,912 -101,783 0.16% 130,925,984
2007-08-02 2007-07-31 250.045 637,695 +36,249 0.20% 159,452,525
2007-08-01 2007-07-30 249.345 601,446 +2,321 0.18% 149,967,618
2007-07-31 2007-07-27 247.945 599,125 -11,428 0.18% 148,550,096
2007-07-30 2007-07-26 255.785 610,553 +36,964 0.19% 156,170,446
2007-07-27 2007-07-25 256.625 573,589 -536 0.18% 147,197,425
2007-07-26 2007-07-24 257.605 574,125 -10,178 0.18% 147,897,630
2007-07-25 2007-07-23 253.405 584,303 +9,285 0.18% 148,065,414
2007-07-24 2007-07-20 257.465 575,018 -893 0.18% 148,047,167
2007-07-23 2007-07-19 254.245 575,911 -41,427 0.18% 146,422,612
2007-07-20 2007-07-18 254.105 617,338 -12,857 0.19% 156,868,800
2007-07-19 2007-07-17 257.045 630,195 +86,641 0.19% 161,988,642
2007-07-18 2007-07-16 252.705 543,554 +9,821 0.17% 137,358,910
2007-07-17 2007-07-13 251.865 533,733 -2,500 0.16% 134,428,747
2007-07-16 2007-07-12 248.785 536,233 +5,714 0.16% 133,406,779
2007-07-13 2007-07-11 246.125 530,519 -8,571 0.16% 130,574,011
2007-07-12 2007-07-10 248.925 539,090 +18,035 0.16% 134,193,032
2007-07-11 2007-07-09 252.005 521,055 -17,678 0.16% 131,308,550
2007-07-10 2007-07-06 246.265 538,733 +51,070 0.16% 132,671,107
2007-07-09 2007-07-05 241.785 487,663 +715 0.15% 117,909,576
2007-07-06 2007-07-04 242.625 486,948 +5,000 0.15% 118,145,744
2007-07-05 2007-07-03 245.565 481,948 -1,072 0.15% 118,349,576
2007-07-04 2007-06-29 243.325 483,020 -1,785 0.15% 117,530,834
2007-07-03 2007-06-28 244.165 484,805 -2,858 0.15% 118,372,414
2007-06-29 2007-06-27 241.085 487,663 -1,785 0.15% 117,568,205
2007-06-28 2007-06-26 242.345 489,448 +1,428 0.15% 118,615,258
2007-06-27 2007-06-25 239.545 488,020 -58,748 0.15% 116,902,706
2007-06-26 2007-06-22 241.645 546,768 0.17% 132,123,726

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top