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: RBC INVESTMENT SERVICES (ASIA) LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 444.600 0 +0
2025-10-13 2025-10-09 456.800 0 +0
2025-10-10 2025-10-08 445.000 0 +0
2025-10-09 2025-10-06 448.400 0 +0
2025-10-08 2025-10-03 450.200 0 +0
2025-10-06 2025-10-02 451.200 0 +0
2025-10-03 2025-09-30 442.000 0 +0
2025-10-02 2025-09-29 442.200 0 +0
2025-09-30 2025-09-26 430.200 0 +0
2025-09-29 2025-09-25 435.600 0 +0
2025-09-26 2025-09-24 438.200 0 +0
2025-09-25 2025-09-23 437.400 0 +0
2025-09-24 2025-09-22 442.600 0 +0
2025-09-23 2025-09-19 445.000 0 +0
2025-09-22 2025-09-18 444.000 0 +0
2025-09-19 2025-09-17 458.000 0 +0
2025-09-18 2025-09-16 451.800 0 +0
2025-09-17 2025-09-15 449.400 0 +0
2025-09-16 2025-09-12 448.400 0 +0
2025-09-15 2025-09-11 444.000 0 +0
2025-09-12 2025-09-10 444.600 0 +0
2025-09-11 2025-09-09 438.600 0 +0
2025-09-10 2025-09-08 436.200 0 +0
2025-09-09 2025-09-05 435.600 0 +0
2025-09-08 2025-09-04 432.200 0 +0
2025-09-05 2025-09-03 437.600 0 +0
2025-09-04 2025-09-02 443.600 0 +0
2025-09-03 2025-09-01 460.080 0 +0
2025-09-02 2025-08-29 457.040 0 +0
2025-09-01 2025-08-28 455.824 0 +0
2025-08-29 2025-08-27 453.595 0 +0
2025-08-28 2025-08-26 461.499 0 +0
2025-08-27 2025-08-25 468.998 0 +0
2025-08-26 2025-08-22 454.000 0 +0
2025-08-25 2025-08-21 448.122 0 +0
2025-08-22 2025-08-20 447.109 0 +0
2025-08-21 2025-08-19 439.610 0 +0
2025-08-20 2025-08-18 445.488 0 +0
2025-08-19 2025-08-15 445.285 0 +0
2025-08-18 2025-08-14 445.082 0 +0
2025-08-15 2025-08-13 445.690 0 +0
2025-08-14 2025-08-12 435.759 0 +0
2025-08-13 2025-08-11 436.367 0 +0
2025-08-12 2025-08-08 433.124 0 +0
2025-08-11 2025-08-07 437.380 0 +0
2025-08-08 2025-08-06 434.138 0 +0
2025-08-07 2025-08-05 429.071 0 +0
2025-08-06 2025-08-04 426.638 0 +0
2025-08-05 2025-08-01 422.585 0 +0
2025-08-04 2025-07-31 432.719 0 +0
2025-08-01 2025-07-30 439.002 0 +0
2025-07-31 2025-07-29 446.704 0 +0
2025-07-30 2025-07-28 455.419 0 +0
2025-07-29 2025-07-25 441.637 0 +0
2025-07-28 2025-07-24 454.203 0 +0
2025-07-25 2025-07-23 445.690 0 +0
2025-07-24 2025-07-22 438.394 0 +0
2025-07-23 2025-07-21 436.975 0 +0
2025-07-22 2025-07-18 435.759 0 +0
2025-07-21 2025-07-17 432.719 0 +0
2025-07-18 2025-07-16 430.084 0 +0
2025-07-17 2025-07-15 433.124 0 +0
2025-07-16 2025-07-14 429.273 0 +0
2025-07-15 2025-07-11 431.300 0 +0
2025-07-14 2025-07-10 418.937 0 +0
2025-07-11 2025-07-09 417.113 0 +0
2025-07-10 2025-07-08 422.990 0 +0
2025-07-09 2025-07-07 413.667 0 +0
2025-07-08 2025-07-04 419.342 0 +0
2025-07-07 2025-07-03 422.788 0 +0
2025-07-04 2025-07-02 428.868 0 +0
2025-07-03 2025-06-30 424.409 0 +0
2025-07-02 2025-06-27 426.841 0 +0
2025-06-30 2025-06-26 425.625 0 +0
2025-06-27 2025-06-25 427.652 0 +0
2025-06-26 2025-06-24 420.355 0 +0
2025-06-25 2025-06-23 404.344 0 +0
2025-06-24 2025-06-20 397.858 0 +0
2025-06-23 2025-06-19 395.021 0 +0
2025-06-20 2025-06-18 409.411 0 +0
2025-06-19 2025-06-17 418.937 0 +0
2025-06-18 2025-06-16 425.220 0 +0
2025-06-17 2025-06-13 419.139 0 +0
2025-06-16 2025-06-12 416.910 0 +0
2025-06-13 2025-06-11 426.030 0 +0
2025-06-12 2025-06-10 420.355 0 +0
2025-06-11 2025-06-09 421.369 0 +0
2025-06-10 2025-06-06 407.789 0 +0
2025-06-09 2025-06-05 410.627 0 +0
2025-06-06 2025-06-04 408.397 0 +0
2025-06-05 2025-06-03 400.696 0 +0
2025-06-04 2025-06-02 400.696 0 +0
2025-06-03 2025-05-30 401.101 0 +0
2025-06-02 2025-05-29 405.763 0 +0
2025-05-30 2025-05-28 396.237 0 +0
2025-05-29 2025-05-27 403.533 0 +0
2025-05-28 2025-05-26 392.386 0 +0
2025-05-27 2025-05-23 392.386 0 +0
2025-05-26 2025-05-22 390.764 0 +0
2025-05-23 2025-05-21 396.845 0 +0
2025-05-22 2025-05-20 384.279 0 +0
2025-05-21 2025-05-19 384.076 0 +0
2025-05-20 2025-05-16 383.873 0 +0
2025-05-19 2025-05-15 382.252 0 +0
2025-05-16 2025-05-14 386.103 0 +0
2025-05-15 2025-05-13 379.617 0 +0
2025-05-14 2025-05-12 390.156 0 +0
2025-05-13 2025-05-09 377.388 0 +0
2025-05-12 2025-05-08 372.118 0 +0
2025-05-09 2025-05-07 371.104 0 +0
2025-05-08 2025-05-06 364.011 0 +0
2025-05-07 2025-05-02 355.904 0 +0
2025-05-06 2025-04-30 345.364 0 +0
2025-05-02 2025-04-29 339.892 0 +0
2025-04-30 2025-04-28 341.513 0 +0
2025-04-29 2025-04-25 343.135 0 +0
2025-04-28 2025-04-24 342.324 0 +0
2025-04-25 2025-04-23 346.175 0 +0
2025-04-24 2025-04-22 339.081 0 +0
2025-04-23 2025-04-17 335.838 0 +0
2025-04-22 2025-04-16 331.988 0 +0
2025-04-17 2025-04-15 332.798 0 +0
2025-04-16 2025-04-14 338.473 0 +0
2025-04-15 2025-04-11 316.584 0 +0
2025-04-14 2025-04-10 310.909 0 +0
2025-04-11 2025-04-09 305.639 0 +0
2025-04-10 2025-04-08 302.599 0 +0
2025-04-09 2025-04-07 300.978 0 +0
2025-04-08 2025-04-03 351.039 0 +0
2025-04-07 2025-04-02 358.538 0 +0
2025-04-03 2025-04-01 352.661 0 +0
2025-04-02 2025-03-31 349.418 0 +0
2025-04-01 2025-03-28 358.336 0 +0
2025-03-31 2025-03-27 362.592 0 +0
2025-03-28 2025-03-26 358.741 0 +0
2025-03-27 2025-03-25 355.701 0 +0
2025-03-26 2025-03-24 365.024 0 +0
2025-03-25 2025-03-21 365.835 0 +0
2025-03-24 2025-03-20 374.347 0 +0
2025-03-21 2025-03-19 380.022 0 +0
2025-03-20 2025-03-18 377.185 0 +0
2025-03-19 2025-03-17 370.496 0 +0
2025-03-18 2025-03-14 358.944 0 +0
2025-03-17 2025-03-13 348.810 0 +0
2025-03-14 2025-03-12 354.079 0 +0
2025-03-13 2025-03-11 359.724 0 +0
2025-03-12 2025-03-10 362.396 0 +0
2025-03-11 2025-03-07 369.796 0 +0
2025-03-10 2025-03-06 375.757 0 +0
2025-03-07 2025-03-05 357.257 0 +0
2025-03-06 2025-03-04 346.774 0 +0
2025-03-05 2025-03-03 349.240 0 +0
2025-03-04 2025-02-28 359.724 0 +0
2025-03-03 2025-02-27 375.140 0 +0
2025-02-28 2025-02-26 371.235 0 +0
2025-02-27 2025-02-25 353.351 0 +0
2025-02-26 2025-02-24 355.201 0 +0
2025-02-25 2025-02-21 360.546 0 +0
2025-02-24 2025-02-20 336.701 0 +0
2025-02-21 2025-02-19 348.007 0 +0
2025-02-20 2025-02-18 350.885 0 +0
2025-02-19 2025-02-17 350.268 0 +0
2025-02-18 2025-02-14 349.240 0 +0
2025-02-17 2025-02-13 334.851 0 +0
2025-02-14 2025-02-12 345.129 0 +0
2025-02-13 2025-02-11 326.835 0 +0
2025-02-12 2025-02-10 329.301 0 +0
2025-02-11 2025-02-07 325.396 0 +0
2025-02-10 2025-02-06 317.585 0 +0
2025-02-07 2025-02-05 314.296 0 +0
2025-02-06 2025-02-04 320.668 0 +0
2025-02-05 2025-02-03 309.979 0 +0
2025-02-04 2025-01-28 310.390 0 +0
2025-02-03 2025-01-24 308.951 0 +0
2025-01-27 2025-01-23 301.551 0 +0
2025-01-24 2025-01-22 300.729 0 +0
2025-01-23 2025-01-21 302.168 0 +0
2025-01-22 2025-01-20 301.757 0 +0
2025-01-21 2025-01-17 295.590 0 +0
2025-01-20 2025-01-16 294.768 0 +0
2025-01-17 2025-01-15 290.246 0 +0
2025-01-16 2025-01-14 289.423 0 +0
2025-01-15 2025-01-13 283.051 0 +0
2025-01-14 2025-01-10 287.368 0 +0
2025-01-13 2025-01-09 289.834 0 +0
2025-01-10 2025-01-08 291.890 0 +0
2025-01-09 2025-01-07 292.096 0 +0
2025-01-08 2025-01-06 293.534 0 +0
2025-01-07 2025-01-03 294.973 0 +0
2025-01-06 2025-01-02 294.973 0 +0
2025-01-03 2024-12-31 302.990 0 +0
2025-01-02 2024-12-27 305.457 0 +0
2024-12-30 2024-12-24 309.568 0 +0
2024-12-27 2024-12-20 304.223 0 +0
2024-12-23 2024-12-19 307.101 0 +0
2024-12-20 2024-12-18 308.540 0 +0
2024-12-19 2024-12-17 308.951 0 +0
2024-12-18 2024-12-16 305.868 0 +0
2024-12-17 2024-12-13 311.418 0 +0
2024-12-16 2024-12-12 319.229 0 +0
2024-12-13 2024-12-11 314.501 0 +0
2024-12-12 2024-12-10 316.968 0 +0
2024-12-11 2024-12-09 320.257 0 +0
2024-12-10 2024-12-06 302.785 0 +0
2024-12-09 2024-12-05 298.879 0 +0
2024-12-06 2024-12-04 300.523 0 +0
2024-12-05 2024-12-03 301.962 0 +0
2024-12-04 2024-12-02 299.907 0 +0
2024-12-03 2024-11-29 297.851 0 +0
2024-12-02 2024-11-28 295.590 0 +0
2024-11-29 2024-11-27 298.673 0 +0
2024-11-28 2024-11-26 291.684 0 +0
2024-11-27 2024-11-25 292.301 0 +0
2024-11-26 2024-11-22 293.740 0 +0
2024-11-25 2024-11-21 306.690 0 +0
2024-11-22 2024-11-20 309.773 0 +0
2024-11-21 2024-11-19 308.746 0 +0
2024-11-20 2024-11-18 307.923 0 +0
2024-11-19 2024-11-15 307.923 0 +0
2024-11-18 2024-11-14 313.268 0 +0
2024-11-15 2024-11-13 317.790 0 +0
2024-11-14 2024-11-12 321.079 0 +0
2024-11-13 2024-11-11 335.057 0 +0
2024-11-12 2024-11-08 348.829 0 +0
2024-11-11 2024-11-07 343.485 0 +0
2024-11-08 2024-11-06 330.946 0 +0
2024-11-07 2024-11-05 339.579 0 +0
2024-11-06 2024-11-04 323.546 0 +0
2024-11-05 2024-11-01 320.257 0 +0
2024-11-04 2024-10-31 319.435 0 +0
2024-11-01 2024-10-30 317.996 0 +0
2024-10-31 2024-10-29 321.696 0 +0
2024-10-30 2024-10-28 322.107 0 +0
2024-10-29 2024-10-25 321.490 0 +0
2024-10-28 2024-10-24 320.257 0 +0
2024-10-25 2024-10-23 323.546 0 +0
2024-10-24 2024-10-22 319.640 0 +0
2024-10-23 2024-10-21 320.462 0 +0
2024-10-22 2024-10-18 325.807 0 +0
2024-10-21 2024-10-17 308.335 0 +0
2024-10-18 2024-10-16 313.885 0 +0
2024-10-17 2024-10-15 314.296 0 +0
2024-10-16 2024-10-14 331.562 0 +0
2024-10-15 2024-10-10 343.485 0 +0
2024-10-14 2024-10-09 330.946 0 +0
2024-10-10 2024-10-08 350.268 0 +0
2024-10-09 2024-10-07 404.740 0 +0
2024-10-08 2024-10-04 386.652 0 +0
2024-10-07 2024-10-03 377.607 0 +0
2024-10-04 2024-10-02 383.157 0 +0
2024-10-03 2024-09-30 335.262 0 +0
2024-10-02 2024-09-27 317.173 0 +0
2024-09-30 2024-09-26 285.723 0 +0
2024-09-27 2024-09-25 269.896 0 +0
2024-09-26 2024-09-24 265.990 0 +0
2024-09-25 2024-09-23 247.695 0 +0
2024-09-24 2024-09-20 248.312 0 +0
2024-09-23 2024-09-19 244.818 0 +0
2024-09-20 2024-09-17 231.456 0 +0
2024-09-19 2024-09-16 227.345 0 +0
2024-09-17 2024-09-13 230.223 0 +0
2024-09-16 2024-09-12 227.140 0 +0
2024-09-13 2024-09-11 226.934 0 +0
2024-09-12 2024-09-10 229.606 0 +0
2024-09-11 2024-09-09 232.895 0 +0
2024-09-10 2024-09-05 236.390 0 +0
2024-09-09 2024-09-04 236.184 0 +0
2024-09-05 2024-09-03 239.268 0 +0
2024-09-04 2024-09-02 247.944 0 +0
2024-09-03 2024-08-30 251.713 0 +0
2024-09-02 2024-08-29 247.525 0 +0
2024-08-30 2024-08-28 243.337 0 +0
2024-08-29 2024-08-27 246.687 0 +0
2024-08-28 2024-08-26 246.059 0 +0
2024-08-27 2024-08-23 242.499 0 +0
2024-08-26 2024-08-22 242.709 0 +0
2024-08-23 2024-08-21 239.358 0 +0
2024-08-22 2024-08-20 242.918 0 +0
2024-08-21 2024-08-19 243.546 0 +0
2024-08-20 2024-08-16 241.243 0 +0
2024-08-19 2024-08-15 238.102 0 +0
2024-08-16 2024-08-14 238.939 0 +0
2024-08-15 2024-08-13 241.871 0 +0
2024-08-14 2024-08-12 242.499 0 +0
2024-08-13 2024-08-09 240.196 0 +0
2024-08-12 2024-08-08 238.311 0 +0
2024-08-09 2024-08-07 239.149 0 +0
2024-08-08 2024-08-06 236.845 0 +0
2024-08-07 2024-08-05 234.960 0 +0
2024-08-06 2024-08-02 237.264 0 +0
2024-08-05 2024-08-01 241.243 0 +0
2024-08-02 2024-07-31 242.709 0 +0
2024-08-01 2024-07-30 238.311 0 +0
2024-07-31 2024-07-29 241.871 0 +0
2024-07-30 2024-07-26 239.777 0 +0
2024-07-29 2024-07-25 240.824 0 +0
2024-07-26 2024-07-24 243.756 0 +0
2024-07-25 2024-07-23 246.897 0 +0
2024-07-24 2024-07-22 250.457 0 +0
2024-07-23 2024-07-19 250.247 0 +0
2024-07-22 2024-07-18 252.760 0 +0
2024-07-19 2024-07-17 254.436 0 +0
2024-07-18 2024-07-16 253.179 0 +0
2024-07-17 2024-07-15 259.252 0 +0
2024-07-16 2024-07-12 266.163 0 +0
2024-07-15 2024-07-11 259.880 0 +0
2024-07-12 2024-07-10 252.760 0 +0
2024-07-11 2024-07-09 251.295 0 +0
2024-07-10 2024-07-08 251.085 0 +0
2024-07-09 2024-07-05 256.320 0 +0
2024-07-08 2024-07-04 261.137 0 +0
2024-07-05 2024-07-03 263.440 0 +0
2024-07-04 2024-07-02 260.509 0 +0
2024-07-03 2024-06-28 261.975 0 +0
2024-07-02 2024-06-27 263.440 0 +0
2024-06-28 2024-06-26 268.047 0 +0
2024-06-27 2024-06-25 267.419 0 +0
2024-06-26 2024-06-24 269.932 0 +0
2024-06-25 2024-06-21 269.513 0 +0
2024-06-24 2024-06-20 275.586 0 +0
2024-06-21 2024-06-19 277.890 0 +0
2024-06-20 2024-06-18 270.351 0 +0
2024-06-19 2024-06-17 271.607 0 +0
2024-06-18 2024-06-14 269.723 0 +0
2024-06-17 2024-06-13 276.424 0 +0
2024-06-14 2024-06-12 274.958 0 +0
2024-06-13 2024-06-11 278.727 0 +0
2024-06-12 2024-06-07 283.544 0 +0
2024-06-11 2024-06-06 285.848 0 +0
2024-06-07 2024-06-05 286.895 0 +0
2024-06-06 2024-06-04 283.753 0 +0
2024-06-05 2024-06-03 280.193 0 +0
2024-06-04 2024-05-31 275.167 0 +0
2024-06-03 2024-05-30 275.796 0 +0
2024-05-31 2024-05-29 283.963 0 +0
2024-05-30 2024-05-28 289.408 0 +0
2024-05-29 2024-05-27 292.130 0 +0
2024-05-28 2024-05-24 286.895 0 +0
2024-05-27 2024-05-23 290.873 0 +0
2024-05-24 2024-05-22 297.156 0 +0
2024-05-23 2024-05-21 298.622 0 +0
2024-05-22 2024-05-20 309.720 0 +0
2024-05-21 2024-05-17 308.883 0 +0
2024-05-20 2024-05-16 305.742 0 +0
2024-05-17 2024-05-14 297.784 0 +0
2024-05-16 2024-05-13 296.528 0 +0
2024-05-14 2024-05-10 299.250 0 +0
2024-05-13 2024-05-09 278.099 0 +0
2024-05-10 2024-05-08 270.142 0 +0
2024-05-09 2024-05-07 278.518 0 +0
2024-05-08 2024-05-06 282.078 0 +0
2024-05-07 2024-05-03 281.450 0 +0
2024-05-06 2024-05-02 277.262 0 +0
2024-05-03 2024-04-30 263.440 0 +0
2024-05-02 2024-04-29 267.000 0 +0
2024-04-30 2024-04-26 261.975 0 +0
2024-04-29 2024-04-25 258.415 0 +0
2024-04-26 2024-04-24 250.247 0 +0
2024-04-25 2024-04-23 241.662 0 +0
2024-04-24 2024-04-22 230.353 0 +0
2024-04-23 2024-04-19 224.699 0 +0
2024-04-22 2024-04-18 228.887 0 +0
2024-04-19 2024-04-17 225.746 0 +0
2024-04-18 2024-04-16 227.840 0 +0
2024-04-17 2024-04-15 234.960 0 +0
2024-04-16 2024-04-12 238.939 0 +0
2024-04-15 2024-04-11 245.012 0 +0
2024-04-12 2024-04-10 245.640 0 +0
2024-04-11 2024-04-09 242.080 0 +0
2024-04-10 2024-04-08 238.939 0 +0
2024-04-09 2024-04-05 237.054 0 +0
2024-04-08 2024-04-03 239.149 0 +0
2024-04-05 2024-04-02 245.012 0 +0
2024-04-03 2024-03-28 238.520 0 +0
2024-04-02 2024-03-27 239.567 0 +0
2024-03-28 2024-03-26 243.965 0 +0
2024-03-27 2024-03-25 242.499 0 +0
2024-03-26 2024-03-22 249.410 0 +0
2024-03-25 2024-03-21 253.389 0 +0
2024-03-22 2024-03-20 251.504 0 +0
2024-03-21 2024-03-19 248.782 0 +0
2024-03-20 2024-03-18 253.807 0 +0
2024-03-19 2024-03-15 255.902 0 +0
2024-03-18 2024-03-14 259.671 0 +0
2024-03-15 2024-03-13 262.393 0 +0
2024-03-14 2024-03-12 265.715 0 +0
2024-03-13 2024-03-11 256.354 0 +0
2024-03-12 2024-03-08 249.121 0 +0
2024-03-11 2024-03-07 249.121 0 +0
2024-03-08 2024-03-06 253.801 0 +0
2024-03-07 2024-03-05 248.695 0 +0
2024-03-06 2024-03-04 255.290 0 +0
2024-03-05 2024-03-01 255.290 0 +0
2024-03-04 2024-02-29 258.269 0 +0
2024-03-01 2024-02-28 260.396 0 +0
2024-02-29 2024-02-27 266.353 0 +0
2024-02-28 2024-02-26 267.629 0 +0
2024-02-27 2024-02-23 269.331 0 +0
2024-02-26 2024-02-22 270.182 0 +0
2024-02-23 2024-02-21 265.928 0 +0
2024-02-22 2024-02-20 260.396 0 +0
2024-02-21 2024-02-19 261.885 0 +0
2024-02-20 2024-02-16 267.842 0 +0
2024-02-19 2024-02-15 262.736 0 +0
2024-02-16 2024-02-14 259.120 0 +0
2024-02-15 2024-02-09 258.056 0 +0
2024-02-14 2024-02-07 259.120 0 +0
2024-02-08 2024-02-06 259.120 0 +0
2024-02-07 2024-02-05 245.292 0 +0
2024-02-06 2024-02-02 248.270 0 +0
2024-02-05 2024-02-01 251.887 0 +0
2024-02-02 2024-01-31 251.674 0 +0
2024-02-01 2024-01-30 255.290 0 +0
2024-01-31 2024-01-29 261.673 0 +0
2024-01-30 2024-01-26 259.545 0 +0
2024-01-29 2024-01-25 260.609 0 +0
2024-01-26 2024-01-24 254.439 0 +0
2024-01-25 2024-01-23 248.270 0 +0
2024-01-24 2024-01-22 235.718 0 +0
2024-01-23 2024-01-19 244.228 0 +0
2024-01-22 2024-01-18 246.781 0 +0
2024-01-19 2024-01-17 247.419 0 +0
2024-01-18 2024-01-16 256.780 0 +0
2024-01-17 2024-01-15 267.842 0 +0
2024-01-16 2024-01-12 266.991 0 +0
2024-01-15 2024-01-11 265.928 0 +0
2024-01-12 2024-01-10 261.034 0 +0
2024-01-11 2024-01-09 260.822 0 +0
2024-01-10 2024-01-08 263.587 0 +0
2024-01-09 2024-01-05 272.097 0 +0
2024-01-08 2024-01-04 274.224 0 +0
2024-01-05 2024-01-03 275.501 0 +0
2024-01-04 2024-01-02 279.118 0 +0
2024-01-03 2023-12-29 285.074 0 +0
2024-01-02 2023-12-28 284.649 0 +0
2023-12-29 2023-12-27 274.437 0 +0
2023-12-28 2023-12-22 271.672 0 +0
2023-12-27 2023-12-21 273.799 0 +0
2023-12-22 2023-12-20 273.586 0 +0
2023-12-21 2023-12-19 272.948 0 +0
2023-12-20 2023-12-18 275.288 0 +0
2023-12-19 2023-12-15 276.352 0 +0
2023-12-18 2023-12-14 264.651 0 +0
2023-12-15 2023-12-13 262.949 0 +0
2023-12-14 2023-12-12 265.502 0 +0
2023-12-13 2023-12-11 260.822 0 +0
2023-12-12 2023-12-08 264.226 0 +0
2023-12-11 2023-12-07 266.779 0 +0
2023-12-08 2023-12-06 273.161 0 +0
2023-12-07 2023-12-05 269.757 0 +0
2023-12-06 2023-12-04 285.500 0 +0
2023-12-05 2023-12-01 297.626 0 +0
2023-12-04 2023-11-30 294.860 0 +0
2023-12-01 2023-11-29 297.413 0 +0
2023-11-30 2023-11-28 302.306 0 +0
2023-11-29 2023-11-27 305.285 0 +0
2023-11-28 2023-11-24 305.923 0 +0
2023-11-27 2023-11-23 310.603 0 +0
2023-11-24 2023-11-22 309.540 0 +0
2023-11-23 2023-11-21 308.689 0 +0
2023-11-22 2023-11-20 310.816 0 +0
2023-11-21 2023-11-17 303.583 0 +0
2023-11-20 2023-11-16 310.178 0 +0
2023-11-17 2023-11-15 313.795 0 +0
2023-11-16 2023-11-14 303.583 0 +0
2023-11-15 2023-11-13 303.796 0 +0
2023-11-14 2023-11-10 300.605 0 +0
2023-11-13 2023-11-09 305.285 0 +0
2023-11-10 2023-11-08 305.710 0 +0
2023-11-09 2023-11-07 310.816 0 +0
2023-11-08 2023-11-06 313.582 0 +0
2023-11-07 2023-11-03 303.796 0 +0
2023-11-06 2023-11-02 293.159 0 +0
2023-11-03 2023-11-01 291.244 0 +0
2023-11-02 2023-10-31 292.520 0 +0
2023-11-01 2023-10-30 297.839 0 +0
2023-10-31 2023-10-27 295.711 0 +0
2023-10-30 2023-10-26 290.606 0 +0
2023-10-27 2023-10-25 295.924 0 +0
2023-10-26 2023-10-24 308.476 0 +0
2023-10-25 2023-10-20 303.370 0 +0
2023-10-24 2023-10-19 300.605 0 +0
2023-10-20 2023-10-18 307.625 0 +0
2023-10-19 2023-10-17 310.603 0 +0
2023-10-18 2023-10-16 306.136 0 +0
2023-10-17 2023-10-13 311.029 0 +0
2023-10-16 2023-10-12 316.986 0 +0
2023-10-13 2023-10-11 310.603 0 +0
2023-10-12 2023-10-10 307.838 0 +0
2023-10-11 2023-10-09 307.200 0 +0
2023-10-10 2023-10-06 306.987 0 +0
2023-10-09 2023-10-05 303.796 0 +0
2023-10-06 2023-10-04 303.583 0 +0
2023-10-05 2023-10-03 304.008 0 +0
2023-10-04 2023-09-29 311.242 0 +0
2023-10-03 2023-09-28 301.668 0 +0
2023-09-29 2023-09-27 308.689 0 +0
2023-09-28 2023-09-26 306.561 0 +0
2023-09-27 2023-09-25 311.242 0 +0
2023-09-26 2023-09-22 314.858 0 +0
2023-09-25 2023-09-21 305.285 0 +0
2023-09-22 2023-09-20 304.859 0 +0
2023-09-21 2023-09-19 309.540 0 +0
2023-09-20 2023-09-18 310.816 0 +0
2023-09-19 2023-09-15 318.900 0 +0
2023-09-18 2023-09-14 319.326 0 +0
2023-09-15 2023-09-13 320.390 0 +0
2023-09-14 2023-09-12 321.879 0 +0
2023-09-13 2023-09-11 319.326 0 +0
2023-09-12 2023-09-07 326.772 0 +0
2023-09-11 2023-09-06 331.878 0 +0
2023-09-07 2023-09-05 332.090 0 +0
2023-09-06 2023-09-04 333.367 0 +0
2023-09-05 2023-08-31 323.368 0 +0
2023-09-04 2023-08-30 328.686 0 +0
2023-08-31 2023-08-29 326.985 0 +0
2023-08-30 2023-08-28 320.995 0 +0
2023-08-29 2023-08-25 310.626 0 +0
2023-08-28 2023-08-24 313.435 0 +0
2023-08-25 2023-08-23 303.066 0 +0
2023-08-24 2023-08-22 306.738 0 +0
2023-08-23 2023-08-21 305.010 0 +0
2023-08-22 2023-08-18 315.811 0 +0
2023-08-21 2023-08-17 320.995 0 +0
2023-08-18 2023-08-16 323.587 0 +0
2023-08-17 2023-08-15 325.747 0 +0
2023-08-16 2023-08-14 328.987 0 +0
2023-08-15 2023-08-11 334.820 0 +0
2023-08-14 2023-08-10 337.412 0 +0
2023-08-11 2023-08-09 337.196 0 +0
2023-08-10 2023-08-08 336.548 0 +0
2023-08-09 2023-08-07 342.596 0 +0
2023-08-08 2023-08-04 344.540 0 +0
2023-08-07 2023-08-03 344.108 0 +0
2023-08-04 2023-08-02 343.028 0 +0
2023-08-03 2023-08-01 350.157 0 +0
2023-08-02 2023-07-31 351.885 0 +0
2023-08-01 2023-07-28 350.157 0 +0
2023-07-31 2023-07-27 332.660 0 +0
2023-07-28 2023-07-26 328.339 0 +0
2023-07-27 2023-07-25 330.500 0 +0
2023-07-26 2023-07-24 313.435 0 +0
2023-07-25 2023-07-21 320.779 0 +0
2023-07-24 2023-07-20 318.187 0 +0
2023-07-21 2023-07-19 319.483 0 +0
2023-07-20 2023-07-18 318.835 0 +0
2023-07-19 2023-07-14 325.531 0 +0
2023-07-18 2023-07-13 327.475 0 +0
2023-07-14 2023-07-12 313.867 0 +0
2023-07-13 2023-07-11 309.114 0 +0
2023-07-12 2023-07-10 305.442 0 +0
2023-07-11 2023-07-07 304.794 0 +0
2023-07-10 2023-07-06 313.218 0 +0
2023-07-07 2023-07-05 321.211 0 +0
2023-07-06 2023-07-04 327.907 0 +0
2023-07-05 2023-07-03 324.235 0 +0
2023-07-04 2023-06-30 318.835 0 +0
2023-07-03 2023-06-29 322.939 0 +0
2023-06-30 2023-06-28 324.883 0 +0
2023-06-29 2023-06-27 325.531 0 +0
2023-06-28 2023-06-26 322.075 0 +0
2023-06-27 2023-06-23 325.531 0 +0
2023-06-26 2023-06-21 327.475 0 +0
2023-06-23 2023-06-20 332.228 0 +0
2023-06-21 2023-06-19 338.276 0 +0
2023-06-20 2023-06-16 342.380 0 +0
2023-06-19 2023-06-15 340.652 0 +0
2023-06-16 2023-06-14 336.116 0 +0
2023-06-15 2023-06-13 335.036 0 +0
2023-06-14 2023-06-12 335.252 0 +0
2023-06-13 2023-06-09 333.524 0 +0
2023-06-12 2023-06-08 333.740 0 +0
2023-06-09 2023-06-07 333.092 0 +0
2023-06-08 2023-06-06 329.203 0 +0
2023-06-07 2023-06-05 329.851 0 +0
2023-06-06 2023-06-02 326.611 0 +0
2023-06-05 2023-06-01 314.299 0 +0
2023-06-02 2023-05-31 309.546 0 +0
2023-06-01 2023-05-30 311.922 0 +0
2023-05-31 2023-05-29 312.138 0 +0
2023-05-30 2023-05-25 317.539 0 +0
2023-05-29 2023-05-24 325.099 0 +0
2023-05-25 2023-05-23 330.716 0 +0
2023-05-24 2023-05-22 332.228 0 +0
2023-05-23 2023-05-19 328.339 0 +0
2023-05-22 2023-05-18 330.500 0 +0
2023-05-19 2023-05-17 330.284 0 +0
2023-05-18 2023-05-16 336.764 0 +0
2023-05-17 2023-05-15 338.492 0 +0
2023-05-16 2023-05-12 334.388 0 +0
2023-05-15 2023-05-11 337.412 0 +0
2023-05-12 2023-05-10 337.844 0 +0
2023-05-11 2023-05-09 341.300 0 +0
2023-05-10 2023-05-08 344.972 0 +0
2023-05-09 2023-05-05 345.188 0 +0
2023-05-08 2023-05-04 347.565 0 +0
2023-05-05 2023-05-03 345.620 0 +0
2023-05-04 2023-05-02 348.213 0 +0
2023-05-03 2023-04-28 349.941 0 +0
2023-05-02 2023-04-27 352.533 0 +0
2023-04-28 2023-04-26 355.341 0 +0
2023-04-27 2023-04-25 351.021 0 +0
2023-04-26 2023-04-24 356.421 0 +0
2023-04-25 2023-04-21 358.149 0 +0
2023-04-24 2023-04-20 365.278 0 +0
2023-04-21 2023-04-19 366.574 0 +0
2023-04-20 2023-04-18 374.998 0 +0
2023-04-19 2023-04-17 376.294 0 +0
2023-04-18 2023-04-14 372.190 0 +0
2023-04-17 2023-04-13 372.838 0 +0
2023-04-14 2023-04-12 371.542 0 +0
2023-04-13 2023-04-11 376.510 0 +0
2023-04-12 2023-04-06 376.510 0 +0
2023-04-11 2023-04-04 370.462 0 +0
2023-04-06 2023-04-03 374.998 0 +0
2023-04-04 2023-03-31 376.078 0 +0
2023-04-03 2023-03-30 370.030 0 +0
2023-03-31 2023-03-29 371.110 0 +0
2023-03-30 2023-03-28 361.173 0 +0
2023-03-29 2023-03-27 359.877 0 +0
2023-03-28 2023-03-24 369.382 0 +0
2023-03-27 2023-03-23 369.382 0 +0
2023-03-24 2023-03-22 359.229 0 +0
2023-03-23 2023-03-21 350.805 0 +0
2023-03-22 2023-03-20 353.613 0 +0
2023-03-21 2023-03-17 359.661 0 +0
2023-03-20 2023-03-16 352.317 0 +0
2023-03-17 2023-03-15 357.069 0 +0
2023-03-16 2023-03-14 346.916 0 +0
2023-03-15 2023-03-13 350.373 0 +0
2023-03-14 2023-03-10 343.892 0 +0
2023-03-13 2023-03-09 351.021 0 +0
2023-03-10 2023-03-08 354.045 0 +0
2023-03-09 2023-03-07 368.443 0 +0
2023-03-08 2023-03-06 371.064 0 +0
2023-03-07 2023-03-03 368.880 0 +0
2023-03-06 2023-03-02 367.351 0 +0
2023-03-03 2023-03-01 361.236 0 +0
2023-03-02 2023-02-28 343.545 0 +0
2023-03-01 2023-02-27 347.913 0 +0
2023-02-28 2023-02-24 348.787 0 +0
2023-02-27 2023-02-23 357.741 0 +0
2023-02-24 2023-02-22 357.523 0 +0
2023-02-23 2023-02-21 359.707 0 +0
2023-02-22 2023-02-20 363.420 0 +0
2023-02-21 2023-02-17 361.236 0 +0
2023-02-20 2023-02-16 365.385 0 +0
2023-02-17 2023-02-15 363.420 0 +0
2023-02-16 2023-02-14 368.225 0 +0
2023-02-15 2023-02-13 365.822 0 +0
2023-02-14 2023-02-10 365.822 0 +0
2023-02-13 2023-02-09 374.995 0 +0
2023-02-10 2023-02-08 368.225 0 +0
2023-02-09 2023-02-07 370.409 0 +0
2023-02-08 2023-02-06 368.661 0 +0
2023-02-07 2023-02-03 384.823 0 +0
2023-02-06 2023-02-02 384.823 0 +0
2023-02-03 2023-02-01 384.823 0 +0
2023-02-02 2023-01-31 384.823 0 +0
2023-02-01 2023-01-30 392.686 0 +0
2023-01-31 2023-01-27 408.410 0 +0
2023-01-30 2023-01-26 409.502 0 +0
2023-01-27 2023-01-20 402.295 0 +0
2023-01-26 2023-01-19 394.651 0 +0
2023-01-20 2023-01-18 391.594 0 +0
2023-01-19 2023-01-17 391.594 0 +0
2023-01-18 2023-01-16 396.835 0 +0
2023-01-17 2023-01-13 402.732 0 +0
2023-01-16 2023-01-12 404.261 0 +0
2023-01-13 2023-01-11 400.330 0 +0
2023-01-12 2023-01-10 408.192 0 +0
2023-01-11 2023-01-09 412.123 0 +0
2023-01-10 2023-01-06 395.743 0 +0
2023-01-09 2023-01-05 395.088 0 +0
2023-01-06 2023-01-04 386.570 0 +0
2023-01-05 2023-01-03 374.558 0 +0
2023-01-04 2022-12-30 368.225 0 +0
2023-01-03 2022-12-29 371.282 0 +0
2022-12-30 2022-12-28 374.121 0 +0
2022-12-29 2022-12-23 371.282 0 +0
2022-12-28 2022-12-22 368.443 0 +0
2022-12-23 2022-12-21 357.960 0 +0
2022-12-22 2022-12-20 354.902 0 +0
2022-12-21 2022-12-19 359.925 0 +0
2022-12-20 2022-12-16 363.420 0 +0
2022-12-19 2022-12-15 365.822 0 +0
2022-12-16 2022-12-14 375.213 0 +0
2022-12-15 2022-12-13 374.777 0 +0
2022-12-14 2022-12-12 370.409 0 +0
2022-12-13 2022-12-09 377.616 0 +0
2022-12-12 2022-12-08 366.477 0 +0
2022-12-09 2022-12-07 350.753 0 +0
2022-12-08 2022-12-06 360.362 0 +0
2022-12-07 2022-12-05 359.707 0 +0
2022-12-06 2022-12-02 344.200 0 +0
2022-12-05 2022-12-01 346.384 0 +0
2022-12-02 2022-11-30 334.154 0 +0
2022-12-01 2022-11-29 327.602 0 +0
2022-11-30 2022-11-28 304.670 0 +0
2022-11-29 2022-11-25 314.061 0 +0
2022-11-28 2022-11-24 318.211 0 +0
2022-11-25 2022-11-23 315.153 0 +0
2022-11-24 2022-11-22 311.003 0 +0
2022-11-23 2022-11-21 319.084 0 +0
2022-11-22 2022-11-18 328.694 0 +0
2022-11-21 2022-11-17 331.315 0 +0
2022-11-18 2022-11-16 332.844 0 +0
2022-11-17 2022-11-15 337.648 0 +0
2022-11-16 2022-11-14 318.648 0 +0
2022-11-15 2022-11-11 310.785 0 +0
2022-11-14 2022-11-10 279.335 0 +0
2022-11-11 2022-11-09 283.922 0 +0
2022-11-10 2022-11-08 285.669 0 +0
2022-11-09 2022-11-07 283.485 0 +0
2022-11-08 2022-11-04 268.852 0 +0
2022-11-07 2022-11-03 250.943 0 +0
2022-11-04 2022-11-02 257.932 0 +0
2022-11-03 2022-11-01 247.230 0 +0
2022-11-02 2022-10-31 228.229 0 +0
2022-11-01 2022-10-28 234.563 0 +0
2022-10-31 2022-10-27 246.575 0 +0
2022-10-28 2022-10-26 255.093 0 +0
2022-10-27 2022-10-25 244.609 0 +0
2022-10-26 2022-10-24 249.196 0 +0
2022-10-25 2022-10-21 275.186 0 +0
2022-10-24 2022-10-20 279.335 0 +0
2022-10-21 2022-10-19 276.059 0 +0
2022-10-20 2022-10-18 281.738 0 +0
2022-10-19 2022-10-17 275.404 0 +0
2022-10-18 2022-10-14 269.289 0 +0
2022-10-17 2022-10-13 282.175 0 +0
2022-10-14 2022-10-12 295.060 0 +0
2022-10-13 2022-10-11 293.095 0 +0
2022-10-12 2022-10-10 297.681 0 +0
2022-10-11 2022-10-07 306.854 0 +0
2022-10-10 2022-10-06 310.567 0 +0
2022-10-07 2022-10-05 311.003 0 +0
2022-10-06 2022-10-03 291.129 0 +0
2022-10-05 2022-09-30 294.405 0 +0
2022-10-03 2022-09-29 294.405 0 +0
2022-09-30 2022-09-28 298.555 0 +0
2022-09-29 2022-09-27 306.635 0 +0
2022-09-28 2022-09-26 305.325 0 +0
2022-09-27 2022-09-23 302.923 0 +0
2022-09-26 2022-09-22 306.854 0 +0
2022-09-23 2022-09-21 315.808 0 +0
2022-09-22 2022-09-20 319.521 0 +0
2022-09-21 2022-09-19 318.211 0 +0
2022-09-20 2022-09-16 322.797 0 +0
2022-09-19 2022-09-15 331.533 0 +0
2022-09-16 2022-09-14 328.257 0 +0
2022-09-15 2022-09-13 337.212 0 +0
2022-09-14 2022-09-09 339.614 0 +0
2022-09-13 2022-09-08 329.786 0 +0
2022-09-09 2022-09-07 332.407 0 +0
2022-09-08 2022-09-06 335.028 0 +0
2022-09-07 2022-09-05 334.591 0 +0
2022-09-06 2022-09-02 343.327 0 +0
2022-09-05 2022-09-01 340.051 0 +0
2022-09-02 2022-08-31 347.040 0 +0
2022-09-01 2022-08-30 345.511 0 +0
2022-08-31 2022-08-29 354.561 0 +0
2022-08-30 2022-08-26 362.950 0 +0
2022-08-29 2022-08-25 366.041 0 +0
2022-08-26 2022-08-24 353.236 0 +0
2022-08-25 2022-08-23 361.405 0 +0
2022-08-24 2022-08-22 364.275 0 +0
2022-08-23 2022-08-19 368.911 0 +0
2022-08-22 2022-08-18 369.132 0 +0
2022-08-19 2022-08-17 376.638 0 +0
2022-08-18 2022-08-16 382.599 0 +0
2022-08-17 2022-08-15 382.820 0 +0
2022-08-16 2022-08-12 384.807 0 +0
2022-08-15 2022-08-11 384.144 0 +0
2022-08-12 2022-08-10 379.950 0 +0
2022-08-11 2022-08-09 389.001 0 +0
2022-08-10 2022-08-08 393.196 0 +0
2022-08-09 2022-08-05 395.183 0 +0
2022-08-08 2022-08-04 393.858 0 +0
2022-08-05 2022-08-03 385.248 0 +0
2022-08-04 2022-08-02 386.794 0 +0
2022-08-03 2022-08-01 400.040 0 +0
2022-08-02 2022-07-29 396.287 0 +0
2022-08-01 2022-07-28 405.780 0 +0
2022-07-29 2022-07-27 405.559 0 +0
2022-07-28 2022-07-26 406.442 0 +0
2022-07-27 2022-07-25 392.755 0 +0
2022-07-26 2022-07-22 388.118 0 +0
2022-07-25 2022-07-21 389.443 0 +0
2022-07-22 2022-07-20 397.391 0 +0
2022-07-21 2022-07-19 387.898 0 +0
2022-07-20 2022-07-18 392.755 0 +0
2022-07-19 2022-07-15 388.560 0 +0
2022-07-18 2022-07-14 399.598 0 +0
2022-07-15 2022-07-13 398.274 0 +0
2022-07-14 2022-07-12 401.365 0 +0
2022-07-13 2022-07-11 404.455 0 +0
2022-07-12 2022-07-08 414.832 0 +0
2022-07-11 2022-07-07 409.092 0 +0
2022-07-08 2022-07-06 406.001 0 +0
2022-07-07 2022-07-05 408.871 0 +0
2022-07-06 2022-07-04 412.845 0 +0
2022-07-05 2022-06-30 426.091 0 +0
2022-07-04 2022-06-29 424.546 0 +0
2022-06-30 2022-06-28 437.792 0 +0
2022-06-29 2022-06-27 441.766 0 +0
2022-06-28 2022-06-24 413.066 0 +0
2022-06-27 2022-06-23 396.728 0 +0
2022-06-24 2022-06-22 397.170 0 +0
2022-06-23 2022-06-21 402.027 0 +0
2022-06-22 2022-06-20 395.625 0 +0
2022-06-21 2022-06-17 392.975 0 +0
2022-06-20 2022-06-16 385.027 0 +0
2022-06-17 2022-06-15 392.313 0 +0
2022-06-16 2022-06-14 377.080 0 +0
2022-06-15 2022-06-13 377.521 0 +0
2022-06-14 2022-06-10 392.092 0 +0
2022-06-13 2022-06-09 392.313 0 +0
2022-06-10 2022-06-08 398.715 0 +0
2022-06-09 2022-06-07 388.781 0 +0
2022-06-08 2022-06-06 383.703 0 +0
2022-06-07 2022-06-02 377.521 0 +0
2022-06-06 2022-06-01 379.729 0 +0
2022-06-02 2022-05-31 374.430 0 +0
2022-06-01 2022-05-30 373.106 0 +0
2022-05-31 2022-05-27 365.158 0 +0
2022-05-30 2022-05-26 358.976 0 +0
2022-05-27 2022-05-25 358.314 0 +0
2022-05-26 2022-05-24 358.535 0 +0
2022-05-25 2022-05-23 365.820 0 +0
2022-05-24 2022-05-20 370.898 0 +0
2022-05-23 2022-05-19 365.379 0 +0
2022-05-20 2022-05-18 376.859 0 +0
2022-05-19 2022-05-17 375.313 0 -458
2022-05-03 2022-04-28 359.639 458 -4,717 0.00% 164,714
2022-04-28 2022-04-26 355.223 5,175 -24,405 0.00% 1,838,280
2022-04-19 2022-04-13 376.197 29,580 +9,059 0.00% 11,127,894
2022-04-14 2022-04-12 379.067 20,521 -217,294 0.00% 7,778,826
2022-04-13 2022-04-11 378.846 237,815 +2,265 0.02% 90,095,223
2022-04-08 2022-04-06 395.625 235,550 -181 0.02% 93,189,364
2022-04-06 2022-04-01 404.014 235,731 +453 0.02% 95,238,605
2022-04-04 2022-03-31 409.975 235,278 +362 0.02% 96,458,046
2022-04-01 2022-03-30 415.273 234,916 -181 0.02% 97,554,347
2022-03-31 2022-03-29 410.637 235,097 +181 0.02% 96,539,549
2022-03-29 2022-03-25 412.403 234,916 +453 0.02% 96,880,128
2022-03-28 2022-03-24 423.883 234,463 -362 0.02% 99,384,986
2022-03-24 2022-03-22 419.468 234,825 -453 0.02% 98,501,573
2022-03-15 2022-03-11 382.599 235,278 -272 0.02% 90,017,121
2022-03-14 2022-03-10 373.106 235,550 -5,810 0.02% 87,885,059
2022-03-11 2022-03-09 363.171 241,360 +1,359 0.02% 87,654,948
2022-03-10 2022-03-08 380.427 240,001 +272 0.02% 91,302,748
2022-03-09 2022-03-07 379.979 239,729 +4,286 0.02% 91,092,105
2022-03-07 2022-03-03 405.908 235,443 +447 0.02% 95,568,082
2022-03-03 2022-03-01 420.213 234,996 +448 0.02% 98,748,285
2022-03-02 2022-02-28 422.001 234,548 +2,505 0.02% 98,979,434
2022-03-01 2022-02-25 435.859 232,043 +3,221 0.02% 101,137,992
2022-02-28 2022-02-24 441.000 228,822 -1,378 0.02% 100,910,441
2022-02-17 2022-02-15 488.609 230,200 -5,865 0.02% 112,477,776
2022-02-07 2022-01-31 489.950 236,065 +447 0.02% 115,660,055
2022-01-28 2022-01-26 515.655 235,618 -626 0.02% 121,497,489
2022-01-10 2022-01-06 486.150 236,244 -1,206 0.02% 114,850,077
2022-01-03 2021-12-29 506.937 237,450 -358 0.02% 120,372,275
2021-12-30 2021-12-28 508.949 237,808 +358 0.02% 121,032,146
2021-12-16 2021-12-14 517.219 237,450 -179 0.02% 122,813,688
2021-12-14 2021-12-10 523.254 237,629 -17,896 0.02% 124,340,353
2021-12-10 2021-12-08 526.607 255,525 +895 0.02% 134,561,223
2021-12-09 2021-12-07 528.395 254,630 -89 0.02% 134,545,224
2021-12-08 2021-12-06 509.620 254,719 -448 0.02% 129,809,785
2021-12-06 2021-12-02 482.797 255,167 -626 0.02% 123,193,984
2021-12-02 2021-11-30 480.562 255,793 -5,369 0.02% 122,924,474
2021-12-01 2021-11-29 497.326 261,162 -626 0.02% 129,882,681
2021-11-30 2021-11-26 501.349 261,788 +895 0.02% 131,247,262
2021-11-26 2021-11-24 506.267 260,893 -19,070 0.02% 132,081,465
2021-11-25 2021-11-23 511.631 279,963 -895 0.02% 143,237,811
2021-11-16 2021-11-12 519.678 280,858 +895 0.02% 145,955,679
2021-11-12 2021-11-10 518.560 279,963 +89 0.02% 145,177,685
2021-11-04 2021-11-02 518.560 279,874 +4,474 0.02% 145,131,533
2021-11-03 2021-11-01 523.254 275,400 +8,769 0.02% 144,104,185
2021-10-22 2021-10-20 548.512 266,631 -4,486 0.02% 146,250,191
2021-10-20 2021-10-18 525.936 271,117 -8,948 0.02% 142,590,279
2021-10-19 2021-10-15 524.148 280,065 -30 0.02% 146,795,563
2021-10-18 2021-10-12 516.549 280,095 +8,947 0.02% 144,682,680
2021-10-11 2021-10-07 535.101 271,148 -805 0.02% 145,091,441
2021-10-07 2021-10-05 529.736 271,953 -179 0.02% 144,063,328
2021-10-04 2021-09-29 530.630 272,132 +716 0.02% 144,401,456
2021-09-29 2021-09-27 530.854 271,416 -5,133 0.02% 144,082,191
2021-09-08 2021-09-06 556.558 276,549 -4,813 0.02% 153,915,615
2021-09-07 2021-09-03 544.935 281,362 +178 0.02% 153,324,087
2021-09-01 2021-08-30 549.406 281,184 +448 0.02% 154,484,078
2021-08-30 2021-08-26 544.041 280,736 -486 0.02% 152,731,960
2021-08-25 2021-08-23 552.239 281,222 -8,948 0.02% 155,301,800
2021-08-24 2021-08-20 522.675 290,170 +2,781 0.03% 151,664,624
2021-08-20 2021-08-18 544.340 287,389 +5,959 0.03% 156,437,430
2021-08-19 2021-08-17 535.765 281,430 +8,862 0.03% 150,780,206
2021-08-13 2021-08-11 583.947 272,568 -8,862 0.02% 159,165,323
2021-08-10 2021-08-06 597.488 281,430 -886 0.03% 168,151,052
2021-08-09 2021-08-05 589.025 282,316 -1,773 0.03% 166,291,185
2021-08-06 2021-08-04 584.511 284,089 -4,431 0.03% 166,053,262
2021-08-02 2021-07-29 564.200 288,520 -35,448 0.03% 162,783,042
2021-07-29 2021-07-27 527.189 323,968 +38,373 0.03% 170,792,258
2021-07-28 2021-07-26 564.200 285,595 +8,862 0.03% 161,132,757
2021-07-27 2021-07-23 587.897 276,733 +4,697 0.02% 162,690,393
2021-07-26 2021-07-22 609.336 272,036 -621 0.02% 165,761,387
2021-07-13 2021-07-09 552.916 272,657 +3,900 0.02% 150,756,472
2021-07-12 2021-07-08 552.916 268,757 +265 0.02% 148,600,098
2021-07-09 2021-07-07 554.045 268,492 -8,862 0.02% 148,756,542
2021-07-06 2021-07-02 514.325 277,354 -2,658 0.02% 142,650,069
2021-07-05 2021-06-30 522.224 280,012 +8,862 0.02% 146,228,904
2021-07-02 2021-06-29 528.768 271,150 -709 0.02% 143,375,559
2021-06-30 2021-06-28 534.636 271,859 -8,862 0.02% 145,345,638
2021-06-28 2021-06-24 518.613 280,721 +354 0.02% 145,585,511
2021-06-10 2021-06-08 530.348 280,367 +8,862 0.02% 148,692,131
2021-05-27 2021-05-25 535.539 271,505 +266 0.02% 145,401,470
2021-05-24 2021-05-20 516.356 271,239 -21,317 0.02% 140,055,892
2021-05-21 2021-05-18 512.519 292,556 -8,862 0.03% 149,940,644
2021-05-17 2021-05-13 496.722 301,418 +8,862 0.03% 149,720,909
2021-05-14 2021-05-12 504.621 292,556 +8,862 0.03% 147,629,802
2021-05-06 2021-05-04 530.800 283,694 -122 0.03% 150,584,647
2021-04-30 2021-04-28 551.562 283,816 -177 0.03% 156,542,154
2021-04-01 2021-03-30 523.126 283,993 -355 0.03% 148,564,243
2021-03-29 2021-03-25 507.329 284,348 -886 0.03% 144,257,936
2021-03-26 2021-03-24 491.757 285,234 -7,182 0.03% 140,265,786
2021-03-25 2021-03-23 506.652 292,416 +89 0.03% 148,153,087
2021-03-22 2021-03-18 530.348 292,327 -1,329 0.03% 155,035,095
2021-03-19 2021-03-17 512.971 293,656 +11,067 0.03% 150,636,960
2021-03-17 2021-03-15 503.267 282,589 -8,558 0.03% 142,217,599
2021-03-15 2021-03-11 520.418 291,147 +709 0.03% 151,518,217
2021-03-12 2021-03-10 501.912 290,438 +9,025 0.03% 145,774,462
2021-03-11 2021-03-09 497.399 281,413 +1,330 0.03% 139,974,516
2021-03-10 2021-03-08 518.956 280,083 -2,659 0.02% 145,350,749
2021-03-09 2021-03-05 546.761 282,742 +3,296 0.03% 154,592,374
2021-03-08 2021-03-04 550.408 279,446 +614 0.03% 153,809,276
2021-03-02 2021-02-26 539.240 278,832 +3,686 0.03% 150,357,414
2021-03-01 2021-02-25 569.780 275,146 -7,723 0.02% 156,772,797
2021-02-26 2021-02-24 580.036 282,869 +1,141 0.03% 164,074,329
2021-02-25 2021-02-23 635.875 281,728 -4,387 0.03% 179,143,770
2021-02-24 2021-02-22 641.003 286,115 -2,633 0.03% 183,400,558
2021-02-19 2021-02-17 642.143 288,748 -1,931 0.03% 185,417,364
2021-02-17 2021-02-11 609.665 290,679 -877 0.03% 177,216,819
2021-02-02 2021-01-29 566.818 291,556 +175 0.03% 165,259,054
2021-02-01 2021-01-28 562.259 291,381 +4,388 0.03% 163,831,676
2021-01-29 2021-01-27 580.036 286,993 +2,633 0.03% 166,466,399
2021-01-28 2021-01-26 584.595 284,360 +1,755 0.03% 166,235,345
2021-01-27 2021-01-25 630.177 282,605 -878 0.03% 178,091,204
2021-01-26 2021-01-22 581.746 283,483 +5,090 0.03% 164,915,040
2021-01-25 2021-01-21 586.874 278,393 +4,387 0.03% 163,381,560
2021-01-22 2021-01-20 577.757 274,006 +3,247 0.02% 158,308,973
2021-01-21 2021-01-19 570.920 270,759 -25,775 0.02% 154,581,717
2021-01-08 2021-01-06 511.663 296,534 -8,775 0.03% 151,725,415
2021-01-07 2021-01-05 520.779 305,309 +702 0.03% 158,998,602
2021-01-06 2021-01-04 503.458 304,607 -167 0.03% 153,356,818
2021-01-05 2020-12-31 484.313 304,774 +439 0.03% 147,606,113
2020-12-30 2020-12-28 472.006 304,335 +8,425 0.03% 143,647,970
2020-12-23 2020-12-21 459.243 295,910 -439 0.03% 135,894,596
2020-12-18 2020-12-16 441.466 296,349 -22,816 0.03% 130,827,963
2020-12-10 2020-12-08 437.591 319,165 -878 0.03% 139,663,841
2020-12-09 2020-12-07 438.047 320,043 +17,551 0.03% 140,193,930
2020-12-01 2020-11-27 440.098 302,492 +878 0.03% 133,126,238
2020-11-26 2020-11-24 446.708 301,614 -1,756 0.03% 134,733,336
2020-11-24 2020-11-20 428.703 303,370 -308 0.03% 130,055,559
2020-11-19 2020-11-17 425.056 303,678 +8,161 0.03% 129,080,209
2020-11-13 2020-11-11 416.396 295,517 +4,387 0.03% 123,051,953
2020-10-30 2020-10-28 430.298 291,130 -5,265 0.03% 125,272,702
2020-10-23 2020-10-21 423.233 296,395 -439 0.03% 125,444,109
2020-10-05 2020-09-29 409.102 296,834 +439 0.03% 121,435,479
2020-09-17 2020-09-15 422.777 296,395 +439 0.03% 125,309,005
2020-09-09 2020-09-07 421.637 295,956 +439 0.03% 124,786,146
2020-09-02 2020-08-31 450.064 295,517 -26,502 0.03% 133,001,690
2020-09-01 2020-08-28 437.869 322,019 -7,029 0.03% 141,002,277
2020-08-31 2020-08-27 436.489 329,048 +165 0.03% 143,625,789
2020-08-27 2020-08-25 431.427 328,883 -869 0.03% 141,888,938
2020-08-25 2020-08-21 433.037 329,752 +435 0.03% 142,794,966
2020-08-20 2020-08-18 436.029 329,317 -2,173 0.03% 143,591,657
2020-08-13 2020-08-11 430.276 331,490 +869 0.03% 142,632,298
2020-08-12 2020-08-10 430.276 330,621 +87 0.03% 142,258,388
2020-08-07 2020-08-05 444.082 330,534 +1,304 0.03% 146,784,193
2020-08-03 2020-07-30 417.161 329,230 -13,038 0.03% 137,341,899
2020-07-30 2020-07-28 417.851 342,268 +869 0.03% 143,017,105
2020-07-29 2020-07-27 407.037 341,399 +2,347 0.03% 138,961,956
2020-07-27 2020-07-23 432.347 339,052 -4,694 0.03% 146,588,173
2020-07-24 2020-07-22 415.550 343,746 -869 0.03% 142,843,749
2020-07-23 2020-07-21 437.179 344,615 -2,023 0.03% 150,658,493
2020-07-21 2020-07-17 398.983 346,638 +869 0.03% 138,302,842
2020-07-20 2020-07-16 386.789 345,769 +4,607 0.03% 133,739,473
2020-07-15 2020-07-13 415.550 341,162 +1,217 0.03% 141,769,967
2020-07-13 2020-07-09 426.365 339,945 -2,608 0.03% 144,940,554
2020-07-08 2020-07-06 406.577 342,553 -2,607 0.03% 139,274,037
2020-07-06 2020-07-02 402.665 345,160 -706 0.03% 138,983,854
2020-07-03 2020-06-30 379.656 345,866 +521 0.03% 131,309,956
2020-07-02 2020-06-29 368.151 345,345 -12,429 0.03% 127,139,060
2020-06-30 2020-06-26 367.461 357,774 -9,662 0.03% 131,467,842
2020-06-26 2020-06-23 368.151 367,436 -870 0.03% 135,271,881
2020-06-24 2020-06-22 358.487 368,306 -2,607 0.03% 132,032,877
2020-06-23 2020-06-19 345.602 370,913 -869 0.03% 128,188,135
2020-06-22 2020-06-18 340.540 371,782 -522 0.03% 126,606,475
2020-06-19 2020-06-17 337.778 372,304 -261 0.03% 125,756,256
2020-06-16 2020-06-12 340.770 372,565 -869 0.03% 126,958,842
2020-06-11 2020-06-09 334.557 373,434 -434 0.03% 124,934,995
2020-06-09 2020-06-05 338.469 373,868 -89 0.03% 126,542,616
2020-06-05 2020-06-03 336.398 373,957 -435 0.03% 125,798,331
2020-06-01 2020-05-28 310.167 374,392 -11,126 0.03% 116,124,082
2020-05-29 2020-05-27 313.849 385,518 -347 0.03% 120,994,289
2020-05-27 2020-05-25 316.380 385,865 -1,774 0.04% 122,079,833
2020-05-15 2020-05-13 292.910 387,639 +347 0.04% 113,543,351
2020-05-13 2020-05-11 287.618 387,292 +1,739 0.04% 111,392,097
2020-05-08 2020-05-06 291.529 385,553 +3,346 0.03% 112,400,060
2020-05-04 2020-04-28 290.609 382,207 -1,564 0.03% 111,072,828
2020-04-28 2020-04-24 281.866 383,771 +260 0.03% 108,171,807
2020-04-21 2020-04-17 284.166 383,511 -869 0.03% 108,980,959
2020-04-16 2020-04-14 286.928 384,380 -347 0.03% 110,289,223
2020-04-15 2020-04-09 284.627 384,727 -80,501 0.03% 109,503,552
2020-04-09 2020-04-07 280.485 465,228 -90,311 0.04% 130,489,447
2020-04-01 2020-03-30 266.909 555,539 +608 0.05% 148,278,568
2020-03-31 2020-03-27 269.901 554,931 +348 0.05% 149,776,211
2020-03-27 2020-03-25 266.909 554,583 -173,842 0.05% 148,023,403
2020-03-25 2020-03-23 243.210 728,425 -434 0.07% 177,160,000
2020-03-24 2020-03-20 250.803 728,859 -2,173 0.07% 182,799,860
2020-03-23 2020-03-19 245.050 731,032 +87,616 0.07% 179,139,698
2020-03-20 2020-03-18 255.175 643,416 +1,650 0.06% 164,183,399
2020-03-18 2020-03-16 262.998 641,766 +77,359 0.06% 168,783,029
2020-03-16 2020-03-12 274.272 564,407 +157,327 0.05% 154,801,259
2020-03-11 2020-03-09 288.762 407,080 +5,029 0.04% 117,549,336
2020-03-10 2020-03-06 297.379 402,051 -687 0.04% 119,561,339
2020-03-03 2020-02-28 297.844 402,738 +3,435 0.04% 119,953,212
2020-02-28 2020-02-26 302.502 399,303 -8,588 0.04% 120,789,853
2020-02-27 2020-02-25 304.830 407,891 +2,576 0.04% 124,337,605
2020-02-14 2020-02-12 314.844 405,315 -195,678 0.04% 127,610,995
2020-01-31 2020-01-29 307.159 600,993 -12,539 0.06% 184,600,527
2020-01-29 2020-01-22 320.200 613,532 -2,577 0.06% 196,452,991
2020-01-16 2020-01-14 323.227 616,109 -2,576 0.06% 199,143,322
2020-01-13 2020-01-09 319.967 618,685 +8,244 0.06% 197,958,907
2020-01-07 2020-01-03 310.419 610,441 -210 0.06% 189,492,738
2020-01-06 2020-01-02 303.200 610,651 -1,718 0.06% 185,149,603
2020-01-03 2019-12-31 294.584 612,369 -2,061 0.06% 180,394,150
2019-12-23 2019-12-19 296.913 614,430 +430 0.06% 182,432,128
2019-12-20 2019-12-18 299.940 614,000 -2,319 0.06% 184,163,246
2019-12-19 2019-12-17 298.776 616,319 -343,536 0.06% 184,141,188
2019-12-17 2019-12-13 297.379 959,855 +132 0.09% 285,440,278
2019-12-16 2019-12-12 290.858 959,723 -174 0.09% 279,143,210
2019-12-05 2019-12-03 288.064 959,897 -171,767 0.09% 276,511,413
2019-12-04 2019-12-02 288.297 1,131,664 -170,909 0.10% 326,254,772
2019-12-02 2019-11-28 291.557 1,302,573 -5,840 0.12% 379,773,912
2019-11-27 2019-11-25 290.625 1,308,413 -257,652 0.12% 380,257,828
2019-11-12 2019-11-08 295.748 1,566,065 +4,295 0.14% 463,161,266
2019-11-08 2019-11-06 292.488 1,561,770 +429 0.14% 456,799,314
2019-11-06 2019-11-04 291.091 1,561,341 -26,967 0.14% 454,492,274
2019-10-31 2019-10-29 282.242 1,588,308 +257,651 0.15% 448,286,923
2019-10-24 2019-10-22 282.009 1,330,657 -178,992 0.12% 375,257,165
2019-10-18 2019-10-16 275.023 1,509,649 +14,188 0.14% 415,187,824
2019-10-17 2019-10-15 275.256 1,495,461 -257,652 0.14% 411,634,053
2019-10-16 2019-10-14 276.187 1,753,113 -429 0.16% 484,187,225
2019-10-10 2019-10-08 269.201 1,753,542 +4,627 0.16% 472,055,143
2019-10-02 2019-09-27 264.078 1,748,915 +114,054 0.16% 461,849,507
2019-09-30 2019-09-26 262.215 1,634,861 +86 0.15% 428,684,669
2019-09-27 2019-09-25 259.187 1,634,775 +38,819 0.15% 423,713,088
2019-09-26 2019-09-24 262.913 1,595,956 +3,512 0.15% 419,598,168
2019-09-25 2019-09-23 262.913 1,592,444 +12,024 0.15% 418,674,816
2019-09-23 2019-09-19 268.037 1,580,420 +100,312 0.15% 423,610,355
2019-09-19 2019-09-17 270.831 1,480,108 +859 0.14% 400,859,193
2019-09-06 2019-09-04 288.762 1,479,249 +4,294 0.14% 427,151,265
2019-09-03 2019-08-30 279.447 1,474,955 -257,651 0.14% 412,172,245
2019-09-02 2019-08-29 282.242 1,732,606 +95,331 0.16% 489,013,852
2019-08-30 2019-08-28 281.310 1,637,275 +46,377 0.15% 460,582,351
2019-08-27 2019-08-23 298.379 1,590,898 +23,960 0.15% 474,690,964
2019-08-22 2019-08-20 298.379 1,566,938 -846 0.15% 467,541,797
2019-08-20 2019-08-16 289.631 1,567,784 +2,538 0.15% 454,079,181
2019-08-15 2019-08-13 276.627 1,565,246 -2,538 0.15% 432,989,872
2019-08-09 2019-08-07 291.523 1,567,784 +423 0.15% 457,044,596
2019-08-07 2019-08-05 292.941 1,567,361 +846 0.15% 459,144,743
2019-08-02 2019-07-31 313.984 1,566,515 +2,538 0.15% 491,860,454
2019-07-02 2019-06-27 327.461 1,563,977 -3,384 0.15% 512,140,839
2019-06-21 2019-06-19 328.406 1,567,361 -1,184 0.15% 514,731,274
2019-06-20 2019-06-18 320.368 1,568,545 -1,845 0.15% 502,510,975
2019-06-18 2019-06-14 307.837 1,570,390 -1,692 0.15% 483,423,523
2019-06-17 2019-06-13 310.201 1,572,082 -18 0.15% 487,661,313
2019-06-14 2019-06-12 306.418 1,572,100 -2,453 0.15% 481,719,740
2019-06-13 2019-06-11 313.038 1,574,553 -677 0.15% 492,895,147
2019-06-03 2019-05-30 297.434 1,575,230 +338 0.15% 468,526,208
2019-05-27 2019-05-23 291.286 1,574,892 +3,384 0.15% 458,744,382
2019-05-20 2019-05-16 292.705 1,571,508 +2,030 0.15% 459,988,013
2019-05-17 2019-05-15 293.178 1,569,478 +338 0.15% 460,135,977
2019-05-15 2019-05-10 297.906 1,569,140 -2,537 0.15% 467,456,833
2019-05-14 2019-05-09 293.178 1,571,677 +253 0.15% 460,780,675
2019-05-08 2019-05-06 314.457 1,571,424 +84,929 0.15% 494,144,876
2019-04-26 2019-04-24 323.205 1,486,495 +1,692 0.14% 480,442,304
2019-04-25 2019-04-23 327.461 1,484,803 -5,155 0.14% 486,214,474
2019-04-15 2019-04-11 327.461 1,489,958 +18,229 0.14% 487,902,534
2019-04-10 2019-04-08 337.391 1,471,729 -1,692 0.14% 496,547,837
2019-04-02 2019-03-29 323.441 1,473,421 -2,648 0.14% 476,565,091
2019-04-01 2019-03-28 316.112 1,476,069 -87,889 0.14% 466,602,800
2019-03-27 2019-03-25 313.747 1,563,958 +84,590 0.15% 490,687,825
2019-03-13 2019-03-11 325.457 1,479,368 -89,243 0.14% 481,470,440
2019-03-12 2019-03-08 318.761 1,568,611 +17,190 0.15% 500,012,301
2019-03-08 2019-03-06 333.109 1,551,421 -335 0.15% 516,792,337
2019-03-07 2019-03-05 331.913 1,551,756 -753 0.15% 515,048,566
2019-03-06 2019-03-04 333.826 1,552,509 -1,672 0.15% 518,268,517
2019-03-01 2019-02-27 320.435 1,554,181 -514,280 0.15% 498,014,143
2019-02-28 2019-02-26 322.826 2,068,461 -669 0.20% 667,753,831
2019-02-15 2019-02-13 309.435 2,069,130 -2,760 0.20% 640,261,425
2019-02-01 2019-01-30 288.392 2,071,890 -836 0.20% 597,515,651
2019-01-24 2019-01-22 288.152 2,072,726 -12,033 0.20% 597,261,094
2019-01-21 2019-01-17 284.805 2,084,759 -2,075 0.20% 593,749,015
2019-01-11 2019-01-09 281.935 2,086,834 -418 0.20% 588,351,672
2019-01-09 2019-01-07 276.196 2,087,252 -836 0.20% 576,490,498
2019-01-08 2019-01-04 271.413 2,088,088 -1,453 0.20% 566,734,880
2019-01-04 2019-01-02 265.435 2,089,541 -3,346 0.20% 554,637,410
2019-01-03 2018-12-31 270.935 2,092,887 +4,851 0.20% 567,036,445
2019-01-02 2018-12-27 269.261 2,088,036 +167,273 0.20% 562,226,945
2018-12-21 2018-12-19 276.674 1,920,763 -942 0.18% 531,425,541
2018-12-19 2018-12-17 276.435 1,921,705 +16,976 0.18% 531,226,629
2018-12-11 2018-12-07 273.805 1,904,729 -418 0.18% 521,523,598
2018-12-10 2018-12-06 276.196 1,905,147 +418 0.18% 526,193,839
2018-12-05 2018-12-03 280.979 1,904,729 -2,540 0.18% 535,187,971
2018-12-03 2018-11-29 272.848 1,907,269 +2,175 0.18% 520,394,715
2018-11-28 2018-11-26 274.283 1,905,094 -1,673 0.18% 522,534,669
2018-11-19 2018-11-15 273.805 1,906,767 -836 0.18% 522,081,611
2018-11-15 2018-11-13 268.783 1,907,603 -418 0.18% 512,731,018
2018-11-12 2018-11-08 271.413 1,908,021 -617 0.18% 517,862,299
2018-11-09 2018-11-07 268.305 1,908,638 +1,781 0.18% 512,096,380
2018-11-07 2018-11-05 264.239 1,906,857 -753 0.18% 503,866,734
2018-11-06 2018-11-02 271.652 1,907,610 -8,782 0.18% 518,206,916
2018-11-01 2018-10-30 244.631 1,916,392 +168 0.18% 468,808,272
2018-10-31 2018-10-29 245.587 1,916,224 +6,691 0.18% 470,600,086
2018-10-29 2018-10-25 251.805 1,909,533 -1,255 0.18% 480,829,187
2018-10-26 2018-10-24 252.283 1,910,788 -1,858 0.18% 482,059,058
2018-10-24 2018-10-22 258.261 1,912,646 -3,429 0.18% 493,962,108
2018-10-23 2018-10-19 249.892 1,916,075 -92,586 0.18% 478,810,955
2018-10-22 2018-10-18 242.479 2,008,661 -1,673 0.19% 487,057,108
2018-10-19 2018-10-16 238.892 2,010,334 +4,182 0.19% 480,251,786
2018-10-15 2018-10-11 235.185 2,006,152 +65,237 0.19% 471,816,889
2018-10-11 2018-10-09 251.805 1,940,915 -1,673 0.19% 488,731,319
2018-10-02 2018-09-27 270.457 1,942,588 +2,007 0.19% 525,386,113
2018-09-27 2018-09-24 267.826 1,940,581 -840 0.19% 519,738,730
2018-09-26 2018-09-21 273.805 1,941,421 -2,509 0.19% 531,570,037
2018-09-20 2018-09-18 263.522 1,943,930 +2,866 0.19% 512,268,321
2018-09-18 2018-09-14 264.239 1,941,064 -418 0.19% 512,905,571
2018-09-14 2018-09-12 250.609 1,941,482 +234 0.19% 486,552,753
2018-09-11 2018-09-07 259.218 1,941,248 +629 0.19% 503,205,740
2018-09-10 2018-09-06 259.935 1,940,619 -13,131 0.19% 504,434,877
2018-09-07 2018-09-05 262.805 1,953,750 +14,385 0.19% 513,454,502
2018-09-05 2018-09-03 265.435 1,939,365 +418 0.19% 514,775,436
2018-09-04 2018-08-31 267.109 1,938,947 -8,363 0.19% 517,910,116
2018-09-03 2018-08-30 272.848 1,947,310 +502 0.19% 531,319,826
2018-08-30 2018-08-28 275.239 1,946,808 -4,182 0.19% 535,838,271
2018-08-24 2018-08-22 267.587 1,950,990 -920 0.19% 522,059,993
2018-08-23 2018-08-21 264.718 1,951,910 +334 0.19% 516,705,034
2018-08-21 2018-08-17 267.381 1,951,576 +31,657 0.19% 521,814,213
2018-08-17 2018-08-15 267.867 1,919,919 +3,291 0.19% 514,283,098
2018-08-15 2018-08-13 276.618 1,916,628 +494 0.19% 530,173,286
2018-08-13 2018-08-09 282.208 1,916,134 -4,114 0.19% 540,749,152
2018-08-10 2018-08-08 278.319 1,920,248 +8,228 0.19% 534,441,973
2018-08-09 2018-08-07 275.645 1,912,020 -8,228 0.19% 527,039,585
2018-08-08 2018-08-06 272.242 1,920,248 +4,114 0.19% 522,772,934
2018-08-02 2018-07-31 281.479 1,916,134 -494 0.19% 539,351,867
2018-08-01 2018-07-30 285.855 1,916,628 +823 0.19% 547,876,787
2018-07-31 2018-07-27 287.799 1,915,805 -4,563 0.19% 551,366,982
2018-07-24 2018-07-20 284.639 1,920,368 -185 0.19% 546,611,930
2018-07-19 2018-07-17 281.965 1,920,553 -11,930 0.19% 541,529,395
2018-07-13 2018-07-11 281.722 1,932,483 -494 0.19% 544,423,506
2018-07-12 2018-07-10 284.396 1,932,977 -4,114 0.19% 549,731,089
2018-07-11 2018-07-09 283.181 1,937,091 -4,114 0.19% 548,546,816
2018-07-09 2018-07-05 276.375 1,941,205 +8,228 0.19% 536,499,864
2018-07-06 2018-07-04 279.048 1,932,977 +3,308 0.19% 539,394,265
2018-07-05 2018-07-03 283.424 1,929,669 +493 0.19% 546,914,101
2018-07-04 2018-06-29 286.827 1,929,176 +823 0.19% 553,339,417
2018-07-03 2018-06-28 282.451 1,928,353 +8,393 0.19% 544,666,188
2018-06-28 2018-06-26 287.799 1,919,960 -4,361 0.19% 552,562,787
2018-06-27 2018-06-25 290.716 1,924,321 +247 0.19% 559,430,898
2018-06-26 2018-06-22 294.362 1,924,074 +246,839 0.19% 566,374,464
2018-06-25 2018-06-21 296.550 1,677,235 -7,981 0.16% 497,383,641
2018-06-21 2018-06-19 301.168 1,685,216 +658 0.16% 507,533,403
2018-06-15 2018-06-13 313.079 1,684,558 -412 0.16% 527,399,340
2018-06-11 2018-06-07 320.128 1,684,970 +7,424 0.16% 539,405,907
2018-06-06 2018-06-04 313.322 1,677,546 +98 0.16% 525,611,799
2018-06-05 2018-06-01 308.460 1,677,448 +4,114 0.16% 517,426,227
2018-06-04 2018-05-31 308.460 1,673,334 -1,646 0.16% 516,157,221
2018-06-01 2018-05-30 306.759 1,674,980 +13,880 0.16% 513,814,944
2018-05-28 2018-05-24 316.482 1,661,100 -1,769 0.16% 525,707,911
2018-05-16 2018-05-14 322.802 1,662,869 +8,228 0.16% 536,776,955
2018-05-15 2018-05-11 318.426 1,654,641 -1,074 0.16% 526,881,351
2018-05-09 2018-05-07 306.273 1,655,715 +329 0.16% 507,100,313
2018-05-04 2018-05-02 315.023 1,655,386 -1,646 0.16% 521,485,251
2018-05-03 2018-04-30 312.593 1,657,032 -1,810 0.16% 517,975,972
2018-05-02 2018-04-27 306.759 1,658,842 +16,045 0.16% 508,864,469
2018-04-30 2018-04-26 312.207 1,642,797 +247 0.16% 512,891,978
2018-04-27 2018-04-25 318.352 1,642,550 +18,430 0.16% 522,909,644
2018-04-26 2018-04-24 322.040 1,624,120 +1,383 0.16% 523,031,318
2018-04-25 2018-04-23 318.107 1,622,737 -1,627 0.16% 516,203,208
2018-04-23 2018-04-19 320.073 1,624,364 +407 0.16% 519,915,332
2018-04-17 2018-04-13 324.744 1,623,957 -81,194 0.16% 527,370,251
2018-04-13 2018-04-11 325.236 1,705,151 -7,797 0.17% 554,575,874
2018-04-10 2018-04-06 308.027 1,712,948 +813 0.17% 527,634,925
2018-04-06 2018-04-03 310.732 1,712,135 -1,627 0.17% 532,014,371
2018-04-04 2018-03-29 313.682 1,713,762 +488 0.17% 537,575,500
2018-04-03 2018-03-28 313.682 1,713,274 +11,390 0.17% 537,422,423
2018-03-29 2018-03-27 323.761 1,701,884 +7,797 0.17% 551,003,065
2018-03-28 2018-03-26 319.827 1,694,087 +5,126 0.17% 541,815,333
2018-03-27 2018-03-23 315.648 1,688,961 +165,641 0.17% 533,117,489
2018-03-26 2018-03-22 324.498 1,523,320 +1,383 0.15% 494,314,511
2018-03-23 2018-03-21 330.890 1,521,937 -162 0.15% 503,593,388
2018-03-22 2018-03-20 336.790 1,522,099 +7,729 0.15% 512,627,325
2018-03-21 2018-03-19 340.477 1,514,370 -977 0.15% 515,608,485
2018-03-20 2018-03-16 346.623 1,515,347 +12,204 0.15% 525,254,148
2018-03-19 2018-03-15 355.965 1,503,143 -4,068 0.15% 535,065,741
2018-03-15 2018-03-13 357.685 1,507,211 +2,115 0.15% 539,107,449
2018-03-14 2018-03-12 359.160 1,505,096 -813 0.15% 540,570,948
2018-03-09 2018-03-07 341.706 1,505,909 +2,440 0.15% 514,578,710
2018-03-08 2018-03-06 347.852 1,503,469 -1,220 0.15% 522,984,963
2018-03-07 2018-03-05 340.723 1,504,689 +20,339 0.15% 512,682,225
2018-03-06 2018-03-02 351.294 1,484,350 -3,254 0.15% 521,442,986
2018-03-02 2018-02-28 349.081 1,487,604 +163 0.15% 519,294,791
2018-03-01 2018-02-27 356.210 1,487,441 -182,646 0.15% 529,842,045
2018-02-28 2018-02-26 363.585 1,670,087 -569 0.17% 607,219,282
2018-02-23 2018-02-21 348.098 1,670,656 -79,811 0.17% 581,552,025
2018-02-22 2018-02-20 341.461 1,750,467 +1,465 0.17% 597,715,417
2018-02-21 2018-02-15 344.165 1,749,002 -170,605 0.17% 601,944,743
2018-02-20 2018-02-13 326.956 1,919,607 -352 0.19% 627,627,913
2018-02-14 2018-02-12 317.123 1,919,959 -4,068 0.19% 608,863,513
2018-02-13 2018-02-09 317.369 1,924,027 -1,031 0.19% 610,626,558
2018-02-12 2018-02-08 333.102 1,925,058 +243,255 0.19% 641,241,171
2018-02-09 2018-02-07 329.169 1,681,803 -242,930 0.17% 553,597,327
2018-02-08 2018-02-06 327.940 1,924,733 +232,517 0.19% 631,196,535
2018-02-07 2018-02-05 351.785 1,692,216 -7,973 0.17% 595,297,029
2018-02-06 2018-02-02 355.227 1,700,189 -7,160 0.17% 603,953,265
2018-02-05 2018-02-01 357.440 1,707,349 +5,120 0.17% 610,274,179
2018-02-01 2018-01-30 353.998 1,702,229 -1,627 0.17% 602,585,617
2018-01-31 2018-01-29 359.160 1,703,856 -8,136 0.17% 611,957,678
2018-01-29 2018-01-25 360.144 1,711,992 +240,327 0.17% 616,563,257
2018-01-26 2018-01-24 370.469 1,471,665 +326 0.15% 545,205,839
2018-01-25 2018-01-23 372.927 1,471,339 +2,522 0.15% 548,702,087
2018-01-24 2018-01-22 369.977 1,468,817 -73,110 0.15% 543,428,579
2018-01-23 2018-01-19 362.356 1,541,927 -813 0.15% 558,726,900
2018-01-22 2018-01-18 365.798 1,542,740 -70,536 0.15% 564,331,062
2018-01-19 2018-01-17 363.340 1,613,276 -166,791 0.16% 586,167,036
2018-01-18 2018-01-16 354.490 1,780,067 -232,109 0.18% 631,015,306
2018-01-17 2018-01-15 334.823 2,012,176 -244 0.20% 673,722,973
2018-01-16 2018-01-12 337.773 2,012,420 -34,954 0.20% 679,741,275
2018-01-12 2018-01-10 334.086 2,047,374 +1,221 0.20% 683,998,147
2018-01-11 2018-01-09 330.644 2,046,153 -119,106 0.20% 676,548,092
2018-01-10 2018-01-08 322.040 2,165,259 +1,627 0.21% 697,299,626
2018-01-09 2018-01-05 311.223 2,163,632 -813 0.21% 673,372,515
2018-01-08 2018-01-04 312.944 2,164,445 -154,578 0.21% 677,350,168
2018-01-05 2018-01-03 306.307 2,319,023 +651 0.23% 710,332,005
2018-01-04 2018-01-02 307.536 2,318,372 -813 0.23% 712,982,248
2018-01-03 2017-12-29 294.752 2,319,185 -872 0.23% 683,585,530
2018-01-02 2017-12-28 294.998 2,320,057 -4,067 0.23% 684,412,898
2017-12-29 2017-12-27 290.819 2,324,124 +4,067 0.23% 675,899,810
2017-12-22 2017-12-20 285.903 2,320,057 -6,508 0.23% 663,310,167
2017-12-20 2017-12-18 290.082 2,326,565 -81,357 0.23% 674,893,868
2017-12-15 2017-12-13 281.969 2,407,922 +814 0.24% 678,959,887
2017-12-14 2017-12-12 280.494 2,407,108 -164,401 0.24% 675,179,900
2017-12-13 2017-12-11 284.428 2,571,509 +4,068 0.25% 731,407,976
2017-12-11 2017-12-07 274.594 2,567,441 -1,356 0.25% 705,004,566
2017-12-08 2017-12-06 270.415 2,568,797 +249,602 0.25% 694,641,547
2017-12-07 2017-12-05 281.232 2,319,195 +813 0.23% 652,231,208
2017-12-06 2017-12-04 288.853 2,318,382 -1,627 0.23% 669,670,468
2017-12-01 2017-11-29 294.998 2,320,009 -200,869 0.23% 684,398,738
2017-11-30 2017-11-28 295.982 2,520,878 -813 0.25% 746,133,603
2017-11-27 2017-11-23 304.832 2,521,691 +153,356 0.25% 768,691,074
2017-11-24 2017-11-22 312.452 2,368,335 -328,680 0.23% 739,991,904
2017-11-23 2017-11-21 300.898 2,697,015 +3,905 0.27% 811,527,169
2017-11-20 2017-11-16 286.640 2,693,110 -4,230 0.27% 771,953,121
2017-11-17 2017-11-15 283.198 2,697,340 -651 0.27% 763,882,316
2017-11-14 2017-11-10 282.215 2,697,991 -2,441 0.27% 761,413,669
2017-11-10 2017-11-08 279.019 2,700,432 +8,136 0.27% 753,472,475
2017-11-09 2017-11-07 280.740 2,692,296 -1,139 0.27% 755,835,340
2017-11-03 2017-11-01 271.890 2,693,435 -1,627 0.27% 732,318,340
2017-11-01 2017-10-30 266.728 2,695,062 +2,440 0.27% 718,847,527
2017-10-30 2017-10-26 268.203 2,692,622 +326 0.27% 722,168,307
2017-10-27 2017-10-25 270.415 2,692,296 -488 0.27% 728,037,543
2017-10-26 2017-10-24 270.907 2,692,784 -1,139 0.27% 729,493,450
2017-10-25 2017-10-23 269.923 2,693,923 -822 0.27% 727,153,004
2017-10-24 2017-10-20 270.661 2,694,745 -8,136 0.27% 729,362,244
2017-10-18 2017-10-16 277.298 2,702,881 -2,766 0.27% 749,504,612
2017-10-13 2017-10-11 266.236 2,705,647 -814 0.27% 720,340,571
2017-10-12 2017-10-10 271.153 2,706,461 +6,509 0.27% 733,863,977
2017-10-11 2017-10-09 271.153 2,699,952 -4,637 0.27% 732,099,045
2017-10-10 2017-10-06 266.973 2,704,589 +813 0.27% 722,053,516
2017-10-06 2017-10-03 263.532 2,703,776 -7,690 0.27% 712,531,024
2017-10-04 2017-09-29 258.124 2,711,466 -406 0.27% 699,893,156
2017-10-03 2017-09-28 258.124 2,711,872 +406 0.27% 699,997,954
2017-09-27 2017-09-25 259.599 2,711,466 +63,231 0.27% 703,892,545
2017-09-22 2017-09-20 269.186 2,648,235 -406 0.26% 712,867,679
2017-09-21 2017-09-19 265.990 2,648,641 +32,156 0.26% 704,512,402
2017-09-20 2017-09-18 268.203 2,616,485 -814 0.26% 701,748,163
2017-09-19 2017-09-15 257.140 2,617,299 +814 0.26% 673,012,775
2017-09-13 2017-09-11 262.303 2,616,485 -814 0.26% 686,310,990
2017-09-11 2017-09-07 257.878 2,617,299 +407 0.26% 674,943,022
2017-09-08 2017-09-06 259.107 2,616,892 -814 0.26% 678,054,644
2017-09-06 2017-09-04 260.336 2,617,706 -813 0.26% 681,483,136
2017-09-01 2017-08-30 262.303 2,618,519 -103,404 0.26% 686,844,513
2017-08-30 2017-08-28 263.532 2,721,923 -11,034 0.27% 717,313,336
2017-08-29 2017-08-25 263.040 2,732,957 +325 0.27% 718,877,450
2017-08-28 2017-08-24 255.174 2,732,632 +814 0.27% 697,295,380
2017-08-25 2017-08-22 254.682 2,731,818 +8,083 0.27% 695,744,532
2017-08-24 2017-08-21 259.822 2,723,735 -6,752 0.27% 707,685,295
2017-08-22 2017-08-18 260.817 2,730,487 +55,044 0.27% 712,157,770
2017-08-18 2017-08-16 265.297 2,675,443 -4,018 0.27% 709,786,490
2017-08-17 2017-08-15 262.808 2,679,461 -3,215 0.27% 704,184,043
2017-08-16 2017-08-14 264.052 2,682,676 -3,214 0.27% 708,367,177
2017-08-15 2017-08-11 262.808 2,685,890 -723 0.27% 705,873,637
2017-08-14 2017-08-10 271.270 2,686,613 -242 0.27% 728,796,757
2017-08-10 2017-08-08 286.949 2,686,855 +1,608 0.27% 770,989,314
2017-08-07 2017-08-03 283.216 2,685,247 -4,018 0.27% 760,503,686
2017-08-04 2017-08-02 285.953 2,689,265 -7,233 0.27% 769,003,736
2017-08-03 2017-08-01 283.216 2,696,498 -1,286 0.27% 763,690,145
2017-08-01 2017-07-28 274.505 2,697,784 -8,840 0.27% 740,555,324
2017-07-26 2017-07-24 271.519 2,706,624 +1,125 0.27% 734,898,736
2017-07-25 2017-07-21 272.763 2,705,499 -1,607 0.27% 737,959,883
2017-07-24 2017-07-20 275.501 2,707,106 -321 0.27% 745,809,144
2017-07-17 2017-07-13 259.822 2,707,427 -335,540 0.27% 703,448,124
2017-07-14 2017-07-12 252.356 3,042,967 -160,792 0.31% 767,909,462
2017-07-12 2017-07-10 248.747 3,203,759 +8,037 0.32% 796,925,015
2017-07-10 2017-07-06 248.249 3,195,722 -12,055 0.32% 793,335,189
2017-07-07 2017-07-05 248.249 3,207,777 +8,036 0.32% 796,327,832
2017-07-05 2017-07-03 252.356 3,199,741 +804 0.32% 807,472,244
2017-07-03 2017-06-29 252.853 3,198,937 +402 0.32% 808,861,597
2017-06-29 2017-06-27 250.862 3,198,535 -482 0.32% 802,391,762
2017-06-26 2017-06-22 249.369 3,199,017 -804 0.32% 797,735,816
2017-06-22 2017-06-20 250.116 3,199,821 +11,251 0.32% 800,325,340
2017-06-21 2017-06-19 252.604 3,188,570 +1,045 0.32% 805,446,724
2017-06-13 2017-06-09 255.591 3,187,525 -4,019 0.32% 814,702,154
2017-06-12 2017-06-08 255.840 3,191,544 +563 0.32% 816,523,658
2017-06-09 2017-06-07 254.098 3,190,981 -8,036 0.32% 810,820,615
2017-06-07 2017-06-05 253.600 3,199,017 +28,930 0.32% 811,270,256
2017-06-06 2017-06-02 255.093 3,170,087 -403,421 0.32% 808,667,274
2017-06-02 2017-05-31 244.765 3,573,508 +37,087 0.36% 874,669,423
2017-05-23 2017-05-19 243.521 3,536,421 -160 0.36% 861,191,257
2017-05-16 2017-05-12 243.272 3,536,581 +8,036 0.36% 860,350,067
2017-05-12 2017-05-10 241.654 3,528,545 +40,181 0.36% 852,687,137
2017-05-10 2017-05-08 235.930 3,488,364 -160 0.35% 823,009,702
2017-04-28 2017-04-26 243.592 3,488,524 +36,664 0.35% 849,776,609
2017-04-25 2017-04-21 239.945 3,451,860 +1,591 0.35% 828,256,743
2017-04-21 2017-04-19 239.945 3,450,269 +3,975 0.35% 827,874,991
2017-04-20 2017-04-18 241.077 3,446,294 +3,976 0.35% 830,821,781
2017-04-07 2017-04-05 248.245 3,442,318 -159 0.35% 854,538,380
2017-04-03 2017-03-30 244.472 3,442,477 +796 0.35% 841,590,345
2017-03-27 2017-03-23 246.987 3,441,681 -1,591 0.35% 850,052,080
2017-03-24 2017-03-22 246.987 3,443,272 -1,601 0.35% 850,445,037
2017-03-22 2017-03-20 252.018 3,444,873 +40,535 0.35% 868,169,190
2017-03-20 2017-03-16 248.245 3,404,338 +166,193 0.35% 845,110,033
2017-03-17 2017-03-15 244.850 3,238,145 -3,976 0.33% 792,858,489
2017-03-14 2017-03-10 239.065 3,242,121 -795 0.33% 775,076,863
2017-03-06 2017-03-02 241.454 3,242,916 -3,976 0.33% 783,015,510
2017-03-02 2017-02-28 242.334 3,246,892 +4,771 0.33% 786,833,776
2017-02-21 2017-02-17 251.766 3,242,121 +3,976 0.33% 816,256,644
2017-02-20 2017-02-16 254.533 3,238,145 -3,976 0.33% 824,214,474
2017-02-17 2017-02-15 254.030 3,242,121 -166,988 0.33% 823,595,614
2017-02-14 2017-02-10 246.233 3,409,109 +159 0.35% 839,434,881
2017-02-13 2017-02-09 245.856 3,408,950 -8,379 0.35% 838,109,628
2017-02-02 2017-01-27 237.304 3,417,329 +159 0.35% 810,946,360
2017-01-26 2017-01-24 232.903 3,417,170 +716 0.35% 795,867,928
2017-01-17 2017-01-13 234.537 3,416,454 -6,663 0.35% 801,286,545
2017-01-13 2017-01-11 236.801 3,423,117 -2,506 0.35% 810,597,948
2017-01-10 2017-01-06 233.154 3,425,623 -16,660 0.35% 798,698,249
2017-01-09 2017-01-05 233.028 3,442,283 +796 0.35% 802,149,705
2017-01-05 2017-01-03 231.771 3,441,487 +16,659 0.35% 797,636,291
2017-01-03 2016-12-29 227.495 3,424,828 +796 0.35% 779,131,511
2016-12-28 2016-12-22 227.621 3,424,032 +3,976 0.35% 779,381,022
2016-12-23 2016-12-21 229.004 3,420,056 -12,587 0.35% 783,207,071
2016-12-22 2016-12-20 229.004 3,432,643 +119,277 0.35% 786,089,546
2016-12-20 2016-12-16 232.777 3,313,366 +795 0.34% 771,275,022
2016-12-19 2016-12-15 235.041 3,312,571 +86,675 0.34% 778,588,408
2016-12-16 2016-12-14 238.939 3,225,896 +4,283 0.33% 770,792,357
2016-12-15 2016-12-13 238.436 3,221,613 +81,585 0.33% 768,148,415
2016-12-14 2016-12-12 238.436 3,140,028 +159,434 0.32% 748,695,617
2016-12-13 2016-12-09 242.334 2,980,594 +79,519 0.31% 722,300,598
2016-12-12 2016-12-08 245.227 2,901,075 +73,952 0.30% 711,421,531
2016-12-09 2016-12-07 243.466 2,827,123 +238 0.29% 688,309,072
2016-12-08 2016-12-06 246.987 2,826,885 +7,872 0.29% 698,205,172
2016-12-07 2016-12-05 248.245 2,819,013 +1,193 0.29% 699,806,003
2016-11-16 2016-11-14 256.797 2,817,820 +795 0.29% 723,606,437
2016-11-11 2016-11-09 254.533 2,817,025 -3,976 0.29% 717,025,574
2016-11-10 2016-11-08 256.042 2,821,001 +796 0.29% 722,294,737
2016-11-08 2016-11-04 251.137 2,820,205 +3,976 0.29% 708,259,127
2016-11-07 2016-11-03 251.766 2,816,229 -716 0.29% 709,031,412
2016-11-01 2016-10-28 256.545 2,816,945 +636 0.29% 722,673,237
2016-10-24 2016-10-19 258.306 2,816,309 -5,407 0.29% 727,468,477
2016-10-14 2016-10-12 259.060 2,821,716 +2,624 0.29% 730,994,245
2016-10-13 2016-10-11 260.066 2,819,092 +636 0.29% 733,150,644
2016-10-12 2016-10-07 262.581 2,818,456 -636 0.29% 740,074,074
2016-10-11 2016-10-06 261.827 2,819,092 -204 0.29% 738,113,946
2016-10-07 2016-10-05 260.821 2,819,296 +159,036 0.29% 735,330,981
2016-10-06 2016-10-04 260.569 2,660,260 -239 0.27% 693,181,993
2016-10-04 2016-09-30 256.294 2,660,499 -26,482 0.27% 681,868,639
2016-10-03 2016-09-29 260.066 2,686,981 +6,282 0.28% 698,793,033
2016-09-28 2016-09-26 255.287 2,680,699 -795 0.28% 684,348,827
2016-09-26 2016-09-22 260.066 2,681,494 +636 0.28% 697,366,050
2016-09-23 2016-09-21 261.575 2,680,858 +31,621 0.28% 701,246,299
2016-09-20 2016-09-15 256.042 2,649,237 -398 0.27% 678,315,939
2016-09-14 2016-09-12 252.772 2,649,635 -397 0.27% 669,754,355
2016-09-13 2016-09-09 263.587 2,650,032 +34,431 0.27% 698,515,155
2016-09-12 2016-09-08 249.754 2,615,601 -636 0.27% 653,257,156
2016-09-09 2016-09-07 249.000 2,616,237 +159 0.27% 651,441,933
2016-09-08 2016-09-06 249.125 2,616,078 -239 0.27% 651,731,333
2016-09-07 2016-09-05 244.472 2,616,317 +2,624 0.27% 639,617,092
2016-09-05 2016-09-01 239.191 2,613,693 -636 0.27% 625,170,568
2016-09-02 2016-08-31 238.562 2,614,329 -1,718 0.27% 623,678,838
2016-09-01 2016-08-30 239.065 2,616,047 +159 0.27% 625,404,635
2016-08-31 2016-08-29 236.424 2,615,888 +636 0.27% 618,458,313
2016-08-26 2016-08-24 237.807 2,615,252 -160,468 0.27% 621,925,707
2016-08-25 2016-08-23 238.562 2,775,720 -1,783 0.29% 662,180,553
2016-08-24 2016-08-22 243.889 2,777,503 -8,588 0.29% 677,401,109
2016-08-23 2016-08-19 243.252 2,786,091 +31,490 0.29% 677,723,335
2016-08-22 2016-08-18 243.761 2,754,601 -2,043 0.29% 671,465,123
2016-08-19 2016-08-17 243.252 2,756,644 -158,068 0.29% 670,560,281
2016-08-18 2016-08-16 255.211 2,914,712 -10,061 0.30% 743,867,923
2016-08-17 2016-08-15 254.703 2,924,773 -8,646 0.31% 744,947,199
2016-08-16 2016-08-12 250.759 2,933,419 +629 0.31% 735,580,112
2016-08-15 2016-08-11 251.522 2,932,790 +943 0.31% 737,661,114
2016-08-12 2016-08-10 244.397 2,931,847 -1,258 0.31% 716,535,845
2016-08-11 2016-08-09 246.815 2,933,105 -786 0.31% 723,933,366
2016-08-10 2016-08-08 247.960 2,933,891 +2,044 0.31% 727,486,717
2016-08-09 2016-08-05 245.034 2,931,847 +786 0.31% 718,400,853
2016-08-08 2016-08-04 243.634 2,931,061 -865 0.31% 714,106,340
2016-08-04 2016-08-01 244.652 2,931,926 -1,209 0.31% 717,301,176
2016-08-03 2016-07-29 243.634 2,933,135 -628 0.31% 714,611,637
2016-08-01 2016-07-28 244.397 2,933,763 -158 0.31% 717,004,111
2016-07-26 2016-07-22 244.779 2,933,921 -628 0.31% 718,162,522
2016-07-25 2016-07-21 243.634 2,934,549 +628 0.31% 714,956,136
2016-07-22 2016-07-20 244.143 2,933,921 -9,040 0.31% 716,296,195
2016-07-21 2016-07-19 241.090 2,942,961 +629 0.31% 709,517,277
2016-07-20 2016-07-18 242.362 2,942,332 -157 0.31% 713,108,986
2016-07-19 2016-07-15 241.471 2,942,489 +629 0.31% 710,526,549
2016-07-18 2016-07-14 241.853 2,941,860 -786 0.31% 711,497,489
2016-07-15 2016-07-13 239.436 2,942,646 -1,022 0.31% 704,574,454
2016-07-14 2016-07-12 237.655 2,943,668 -629 0.31% 699,576,081
2016-07-13 2016-07-11 235.492 2,944,297 +629 0.31% 693,357,614
2016-07-12 2016-07-08 233.583 2,943,668 +629 0.31% 687,591,909
2016-07-11 2016-07-07 234.474 2,943,039 -629 0.31% 690,065,962
2016-07-08 2016-07-06 233.456 2,943,668 +786 0.31% 687,217,403
2016-07-07 2016-07-05 235.237 2,942,882 -157 0.31% 692,275,582
2016-07-06 2016-07-04 238.672 2,943,039 -786 0.31% 702,422,000
2016-07-05 2016-06-30 238.672 2,943,825 -629 0.31% 702,609,596
2016-07-04 2016-06-29 237.146 2,944,454 -786 0.31% 698,264,456
2016-06-29 2016-06-27 234.601 2,945,240 -629 0.31% 690,956,745
2016-06-28 2016-06-24 232.438 2,945,869 +1,415 0.31% 684,732,957
2016-06-27 2016-06-23 236.637 2,944,454 +629 0.31% 696,766,035
2016-06-24 2016-06-22 237.018 2,943,825 -629 0.31% 697,740,766
2016-06-22 2016-06-20 231.675 2,944,454 -629 0.31% 682,156,424
2016-06-20 2016-06-16 227.604 2,945,083 -3,072 0.31% 670,312,214
2016-06-17 2016-06-15 230.912 2,948,155 -1,101 0.31% 680,763,396
2016-06-16 2016-06-14 233.202 2,949,256 +473 0.31% 687,771,524
2016-06-15 2016-06-13 233.329 2,948,783 -628 0.31% 688,036,375
2016-06-14 2016-06-10 237.782 2,949,411 -944 0.31% 701,316,167
2016-06-13 2016-06-08 243.634 2,950,355 -1,414 0.31% 718,807,016
2016-06-10 2016-06-07 246.687 2,951,769 +1,257 0.31% 728,164,380
2016-06-06 2016-06-02 239.436 2,950,512 -629 0.31% 706,457,855
2016-06-03 2016-06-01 236.255 2,951,141 +7,860 0.31% 697,222,056
2016-06-02 2016-05-31 236.637 2,943,281 +13,110 0.31% 696,488,460
2016-06-01 2016-05-30 232.947 2,930,171 +1,179 0.31% 682,575,293
2016-05-31 2016-05-27 231.929 2,928,992 -235 0.31% 679,319,542
2016-05-30 2016-05-26 226.968 2,929,227 +1,414 0.31% 664,839,987
2016-05-25 2016-05-23 225.695 2,927,813 -216 0.31% 660,794,172
2016-05-24 2016-05-20 226.586 2,928,029 +629 0.31% 663,450,533
2016-05-23 2016-05-19 226.077 2,927,400 -629 0.31% 661,818,267
2016-05-20 2016-05-18 228.876 2,928,029 +157,832 0.31% 670,155,816
2016-05-19 2016-05-17 232.693 2,770,197 -8,489 0.29% 644,604,917
2016-05-18 2016-05-16 228.622 2,778,686 -2,515 0.29% 635,267,743
2016-05-17 2016-05-13 228.367 2,781,201 -10,655 0.29% 635,135,055
2016-05-16 2016-05-12 231.039 2,791,856 +943 0.29% 645,027,324
2016-05-13 2016-05-11 236.382 2,790,913 -629 0.29% 659,722,448
2016-05-12 2016-05-10 236.382 2,791,542 -629 0.29% 659,871,133
2016-05-11 2016-05-09 234.983 2,792,171 +1,415 0.29% 656,112,273
2016-05-10 2016-05-06 235.237 2,790,756 +1,022 0.29% 656,489,875
2016-05-09 2016-05-05 239.690 2,789,734 +629 0.29% 668,671,707
2016-05-06 2016-05-04 238.545 2,789,105 -472 0.29% 665,327,371
2016-05-05 2016-05-03 238.545 2,789,577 +629 0.29% 665,439,964
2016-05-04 2016-04-29 253.446 2,788,948 -629 0.29% 706,848,658
2016-05-03 2016-04-28 255.899 2,789,577 +28,238 0.29% 713,851,252
2016-04-29 2016-04-27 257.191 2,761,339 +619 0.30% 710,190,375
2016-04-27 2016-04-25 257.836 2,760,720 +233 0.29% 711,813,381
2016-04-26 2016-04-22 263.388 2,760,487 +6,192 0.29% 727,078,990
2016-04-25 2016-04-21 259.515 2,754,295 -299,338 0.29% 714,779,738
2016-04-22 2016-04-20 253.059 3,053,633 -33,304 0.33% 772,749,323
2016-04-21 2016-04-19 253.059 3,086,937 -620 0.33% 781,177,200
2016-04-20 2016-04-18 248.798 3,087,557 +1,549 0.33% 768,178,982
2016-04-19 2016-04-15 248.927 3,086,008 -619 0.33% 768,192,033
2016-04-18 2016-04-14 250.348 3,086,627 -22,074 0.33% 772,729,836
2016-04-15 2016-04-13 250.089 3,108,701 +13,477 0.33% 777,453,271
2016-04-12 2016-04-08 239.631 3,095,224 -1,395 0.33% 741,712,806
2016-04-11 2016-04-07 239.115 3,096,619 -2,346 0.33% 740,447,853
2016-04-07 2016-04-05 234.854 3,098,965 -8,888 0.33% 727,805,096
2016-04-01 2016-03-30 240.535 3,107,853 +29,199 0.33% 747,547,933
2016-03-31 2016-03-29 234.854 3,078,654 +620 0.33% 723,034,971
2016-03-30 2016-03-24 235.242 3,078,034 -2,866 0.33% 724,081,592
2016-03-29 2016-03-23 238.082 3,080,900 -2,478 0.33% 733,506,962
2016-03-24 2016-03-22 240.406 3,083,378 -5,112 0.33% 741,262,735
2016-03-23 2016-03-21 239.373 3,088,490 -6,506 0.33% 739,301,608
2016-03-21 2016-03-17 226.204 3,094,996 +2,324 0.33% 700,099,739
2016-03-18 2016-03-16 224.396 3,092,672 -620 0.33% 693,983,837
2016-03-17 2016-03-15 225.042 3,093,292 +232 0.33% 696,119,865
2016-03-16 2016-03-14 226.591 3,093,060 -774 0.33% 700,859,859
2016-03-15 2016-03-11 223.105 3,093,834 -620 0.33% 690,250,083
2016-03-14 2016-03-10 220.781 3,094,454 +620 0.33% 683,196,862
2016-03-10 2016-03-08 222.330 3,093,834 +619 0.33% 687,853,381
2016-03-09 2016-03-07 223.492 3,093,215 +3,099 0.33% 691,310,092
2016-03-08 2016-03-04 225.946 3,090,116 -620 0.33% 698,197,924
2016-03-07 2016-03-03 223.751 3,090,736 +620 0.33% 691,554,155
2016-03-04 2016-03-02 225.946 3,090,116 -2,169 0.33% 698,197,924
2016-03-03 2016-03-01 218.328 3,092,285 +620 0.33% 675,132,233
2016-03-02 2016-02-29 218.070 3,091,665 +2,323 0.33% 674,198,529
2016-03-01 2016-02-26 223.751 3,089,342 -1,936 0.33% 691,242,247
2016-02-29 2016-02-25 217.295 3,091,278 +1,549 0.33% 671,719,414
2016-02-24 2016-02-22 224.267 3,089,729 -2,169 0.33% 692,924,519
2016-02-22 2016-02-18 220.781 3,091,898 +930 0.33% 682,632,546
2016-02-19 2016-02-17 218.328 3,090,968 +619 0.33% 674,844,695
2016-02-18 2016-02-16 218.199 3,090,349 -1,007 0.33% 674,310,550
2016-02-17 2016-02-15 216.262 3,091,356 +1,394 0.33% 668,543,321
2016-02-15 2016-02-11 210.710 3,089,962 +231,738 0.33% 651,086,986
2016-02-12 2016-02-05 215.617 2,858,224 +255,592 0.31% 616,280,540
2016-02-11 2016-02-04 213.680 2,602,632 -7,203 0.28% 556,130,207
2016-02-05 2016-02-03 214.584 2,609,835 +8,675 0.28% 560,028,066
2016-02-04 2016-02-02 217.553 2,601,160 -620 0.28% 565,890,879
2016-02-03 2016-02-01 217.037 2,601,780 +620 0.28% 564,682,080
2016-02-02 2016-01-29 219.877 2,601,160 -2,324 0.28% 571,936,004
2016-02-01 2016-01-28 209.419 2,603,484 +2,169 0.28% 545,219,631
2016-01-29 2016-01-27 208.903 2,601,315 -620 0.28% 543,421,959
2016-01-28 2016-01-26 210.581 2,601,935 +930 0.28% 547,918,704
2016-01-27 2016-01-25 218.070 2,601,005 +464 0.28% 567,200,439
2016-01-26 2016-01-22 214.455 2,600,541 -6,512 0.28% 557,697,964
2016-01-25 2016-01-21 209.807 2,607,053 -2,324 0.28% 546,976,852
2016-01-22 2016-01-20 217.037 2,609,377 -5,345 0.28% 566,330,909
2016-01-21 2016-01-19 228.657 2,614,722 -8,287 0.28% 597,874,188
2016-01-20 2016-01-18 222.718 2,623,009 +774 0.28% 584,190,650
2016-01-19 2016-01-15 226.462 2,622,235 +775 0.28% 593,836,544
2016-01-18 2016-01-14 232.143 2,621,460 -620 0.28% 608,553,332
2016-01-14 2016-01-12 231.885 2,622,080 +620 0.28% 608,020,178
2016-01-13 2016-01-11 235.112 2,621,460 -620 0.28% 616,337,940
2016-01-12 2016-01-08 240.793 2,622,080 -465 0.28% 631,379,527
2016-01-11 2016-01-07 237.695 2,622,545 -39,500 0.28% 623,365,064
2016-01-07 2016-01-05 247.507 2,662,045 -78 0.28% 658,875,300
2016-01-06 2016-01-04 248.927 2,662,123 -35,651 0.28% 662,675,430
2016-01-05 2015-12-31 256.287 2,697,774 +6,738 0.29% 691,403,856
2015-12-30 2015-12-28 258.740 2,691,036 +620 0.29% 696,278,438
2015-12-29 2015-12-24 262.355 2,690,416 -1,239 0.29% 705,844,219
2015-12-28 2015-12-22 258.223 2,691,655 +619 0.29% 695,048,501
2015-12-23 2015-12-21 259.515 2,691,036 -774 0.29% 698,363,104
2015-12-22 2015-12-18 256.803 2,691,810 +2,134 0.29% 691,265,539
2015-12-21 2015-12-17 259.256 2,689,676 +1,084 0.29% 697,315,627
2015-12-18 2015-12-16 257.449 2,688,592 -155 0.29% 692,174,790
2015-12-17 2015-12-15 252.155 2,688,747 +578,562 0.29% 677,981,594
2015-12-16 2015-12-14 252.543 2,110,185 -619 0.23% 532,911,514
2015-12-15 2015-12-11 250.735 2,110,804 -7,591 0.23% 529,252,424
2015-12-11 2015-12-09 256.029 2,118,395 +2,014 0.23% 542,369,649
2015-12-10 2015-12-08 262.871 2,116,381 -619 0.23% 556,336,238
2015-12-09 2015-12-07 266.228 2,117,000 -775 0.23% 563,605,523
2015-12-04 2015-12-02 266.745 2,117,775 +929 0.23% 564,905,569
2015-12-03 2015-12-01 263.388 2,116,846 +620 0.23% 557,551,712
2015-12-01 2015-11-27 263.130 2,116,226 +2,633 0.23% 556,841,952
2015-11-30 2015-11-26 269.844 2,113,593 +620 0.23% 570,339,394
2015-11-27 2015-11-25 271.135 2,112,973 -3,950 0.23% 572,900,187
2015-11-24 2015-11-20 272.168 2,116,923 -2,169 0.23% 576,157,726
2015-11-23 2015-11-19 268.552 2,119,092 -309 0.23% 569,087,267
2015-11-20 2015-11-18 264.937 2,119,401 +774 0.23% 561,508,342
2015-11-19 2015-11-17 269.327 2,118,627 -33,347 0.23% 570,603,628
2015-11-18 2015-11-16 267.261 2,151,974 +155 0.23% 575,139,356
2015-11-17 2015-11-13 271.651 2,151,819 +774 0.23% 584,543,984
2015-11-13 2015-11-11 270.876 2,151,045 +620 0.23% 582,667,375
2015-11-12 2015-11-10 273.717 2,150,425 -59,251 0.23% 588,607,624
2015-11-11 2015-11-09 274.492 2,209,676 +2,401 0.24% 606,537,393
2015-11-10 2015-11-06 274.233 2,207,275 +119,431 0.24% 605,308,369
2015-11-09 2015-11-05 270.876 2,087,844 -619 0.22% 565,547,714
2015-11-06 2015-11-04 270.102 2,088,463 -38,688 0.22% 564,097,516
2015-11-04 2015-11-02 256.674 2,127,151 +620 0.23% 545,984,636
2015-11-03 2015-10-30 263.130 2,126,531 +38,726 0.23% 559,553,504
2015-11-02 2015-10-29 263.904 2,087,805 -8,365 0.22% 550,980,903
2015-10-29 2015-10-27 264.421 2,096,170 +620 0.22% 554,271,024
2015-10-28 2015-10-26 263.904 2,095,550 +387 0.22% 553,024,842
2015-10-23 2015-10-20 262.097 2,095,163 +620 0.22% 549,135,569
2015-10-20 2015-10-16 266.487 2,094,543 -10,456 0.22% 558,167,692
2015-10-19 2015-10-15 265.196 2,104,999 -2,284 0.22% 558,236,276
2015-10-16 2015-10-14 253.963 2,107,283 +619 0.23% 535,171,460
2015-10-15 2015-10-13 255.899 2,106,664 -2,323 0.23% 539,094,183
2015-10-14 2015-10-12 257.578 2,108,987 -620 0.23% 543,228,472
2015-10-13 2015-10-09 250.219 2,109,607 -465 0.23% 527,862,794
2015-10-12 2015-10-08 249.315 2,110,072 +620 0.23% 526,072,100
2015-10-09 2015-10-07 251.510 2,109,452 -12,625 0.23% 530,547,560
2015-10-08 2015-10-06 240.664 2,122,077 +620 0.23% 510,708,126
2015-10-06 2015-10-02 238.082 2,121,457 -620 0.23% 505,080,814
2015-10-05 2015-09-30 228.270 2,122,077 +620 0.23% 484,405,561
2015-10-02 2015-09-29 229.432 2,121,457 +16,110 0.23% 486,729,179
2015-09-30 2015-09-25 234.467 2,105,347 -620 0.22% 493,634,212
2015-09-25 2015-09-23 237.307 2,105,967 -6,351 0.22% 499,761,493
2015-09-24 2015-09-22 240.922 2,112,318 +30,810 0.23% 508,904,933
2015-09-23 2015-09-21 240.664 2,081,508 +155 0.22% 500,944,617
2015-09-22 2015-09-18 242.085 2,081,353 +1,394 0.22% 503,863,312
2015-09-21 2015-09-17 241.439 2,079,959 -1,549 0.22% 502,183,111
2015-09-18 2015-09-16 241.181 2,081,508 +6,076 0.22% 502,019,605
2015-09-17 2015-09-15 234.854 2,075,432 +1,704 0.22% 487,424,022
2015-09-16 2015-09-14 238.598 2,073,728 +2,014 0.22% 494,788,367
2015-09-14 2015-09-10 239.890 2,071,714 +77 0.22% 496,982,655
2015-09-11 2015-09-09 245.183 2,071,637 +11,773 0.22% 507,930,562
2015-09-10 2015-09-08 236.533 2,059,864 +257 0.22% 487,225,195
2015-09-09 2015-09-07 226.075 2,059,607 -310 0.22% 465,624,932
2015-09-08 2015-09-04 227.108 2,059,917 -2,168 0.22% 467,822,691
2015-09-07 2015-09-02 229.044 2,062,085 +1,084 0.22% 472,308,651
2015-09-04 2015-09-01 232.401 2,061,001 -2,478 0.22% 478,978,952
2015-09-02 2015-08-31 235.242 2,063,479 +8,155 0.22% 485,416,068
2015-08-31 2015-08-27 240.406 2,055,324 -1,549 0.22% 494,112,330
2015-08-28 2015-08-26 230.464 2,056,873 +155 0.22% 474,036,103
2015-08-27 2015-08-25 232.401 2,056,718 +1,162 0.22% 477,983,578
2015-08-26 2015-08-24 234.253 2,055,556 +9,297 0.22% 481,519,683
2015-08-25 2015-08-21 251.858 2,046,259 +18,831 0.22% 515,366,404
2015-08-24 2015-08-20 257.113 2,027,428 +40,417 0.22% 521,278,310
2015-08-21 2015-08-19 263.288 1,987,011 +5,404 0.22% 523,156,201
2015-08-20 2015-08-18 266.704 1,981,607 +18,572 0.22% 528,502,388
2015-08-17 2015-08-13 270.383 1,963,035 -1,539 0.22% 530,770,531
2015-08-14 2015-08-12 271.959 1,964,574 +9,210 0.22% 534,283,948
2015-08-13 2015-08-11 283.783 1,955,364 +761 0.21% 554,900,039
2015-08-12 2015-08-10 286.674 1,954,603 -990 0.21% 560,333,639
2015-08-11 2015-08-07 278.791 1,955,593 -1,065 0.21% 545,201,751
2015-08-10 2015-08-06 269.594 1,956,658 -3,654 0.21% 527,503,892
2015-08-07 2015-08-05 271.434 1,960,312 -1,826 0.22% 532,094,665
2015-08-06 2015-08-04 272.747 1,962,138 +152 0.22% 535,168,184
2015-08-05 2015-08-03 271.171 1,961,986 -5,343 0.22% 532,033,508
2015-08-04 2015-07-31 276.163 1,967,329 +228 0.22% 543,304,240
2015-08-03 2015-07-30 276.163 1,967,101 +5,785 0.22% 543,241,275
2015-07-31 2015-07-29 279.842 1,961,316 +5,739 0.22% 548,858,714
2015-07-30 2015-07-28 277.477 1,955,577 +1,217 0.21% 542,628,029
2015-07-29 2015-07-27 274.850 1,954,360 +17,659 0.21% 537,155,014
2015-07-28 2015-07-24 289.039 1,936,701 +3,806 0.21% 559,781,635
2015-07-27 2015-07-23 292.192 1,932,895 +6,926 0.21% 564,776,261
2015-07-24 2015-07-22 291.929 1,925,969 +10,668 0.21% 562,246,468
2015-07-23 2015-07-21 300.075 1,915,301 +9,133 0.21% 574,733,516
2015-07-22 2015-07-20 303.753 1,906,168 +35,774 0.21% 579,005,105
2015-07-21 2015-07-17 308.220 1,870,394 -4,491 0.21% 576,493,609
2015-07-20 2015-07-16 304.804 1,874,885 +4,872 0.21% 571,473,384
2015-07-17 2015-07-15 299.549 1,870,013 -100,913 0.21% 560,160,991
2015-07-16 2015-07-14 306.907 1,970,926 +10,656 0.22% 604,890,196
2015-07-15 2015-07-13 314.789 1,960,270 +6,318 0.22% 617,072,363
2015-07-14 2015-07-10 314.264 1,953,952 -3,197 0.21% 614,056,672
2015-07-13 2015-07-09 306.907 1,957,149 +101,004 0.21% 600,661,944
2015-07-10 2015-07-08 267.229 1,856,145 +134,208 0.20% 496,016,630
2015-07-09 2015-07-07 291.666 1,721,937 +89,434 0.19% 502,231,122
2015-07-08 2015-07-06 308.746 1,632,503 +26,564 0.18% 504,028,668
2015-07-07 2015-07-03 341.328 1,605,939 +9,819 0.18% 548,152,729
2015-07-06 2015-07-02 352.890 1,596,120 +1,826 0.18% 563,254,846
2015-07-03 2015-06-30 359.459 1,594,294 +6,318 0.17% 573,083,485
2015-07-02 2015-06-29 361.298 1,587,976 +52,975 0.17% 573,733,247
2015-06-30 2015-06-26 373.386 1,535,001 +9,439 0.17% 573,147,134
2015-06-29 2015-06-25 375.750 1,525,562 +29,567 0.17% 573,230,493
2015-06-26 2015-06-24 376.801 1,495,995 +3,806 0.16% 563,693,047
2015-06-25 2015-06-23 376.539 1,492,189 -153 0.16% 561,866,849
2015-06-23 2015-06-19 372.072 1,492,342 +4,643 0.16% 555,258,224
2015-06-22 2015-06-18 372.597 1,487,699 +1,599 0.16% 554,312,518
2015-06-19 2015-06-17 374.962 1,486,100 +365,952 0.16% 557,231,157
2015-06-18 2015-06-16 371.809 1,120,148 +290,072 0.12% 416,481,037
2015-06-17 2015-06-15 377.852 830,076 +457 0.09% 313,646,270
2015-06-16 2015-06-12 389.677 829,619 -228 0.09% 323,283,266
2015-06-15 2015-06-11 376.013 829,847 +228 0.09% 312,033,374
2015-06-12 2015-06-10 375.225 829,619 +837 0.09% 311,293,664
2015-06-11 2015-06-09 379.955 828,782 +9,514 0.09% 314,899,512
2015-06-09 2015-06-05 383.633 819,268 +457 0.09% 314,298,445
2015-06-08 2015-06-04 386.261 818,811 -761 0.09% 316,274,653
2015-06-05 2015-06-03 386.786 819,572 +4,817 0.09% 316,999,303
2015-06-04 2015-06-02 389.940 814,755 +6,851 0.09% 317,705,197
2015-06-03 2015-06-01 396.771 807,904 -2,512 0.09% 320,553,180
2015-06-02 2015-05-29 392.042 810,416 +77,180 0.09% 317,716,825
2015-06-01 2015-05-28 394.407 733,236 +11,797 0.08% 289,193,053
2015-05-29 2015-05-27 401.764 721,439 +1,675 0.08% 289,848,119
2015-05-28 2015-05-26 406.494 719,764 -60,815 0.08% 292,579,450
2015-05-27 2015-05-22 385.735 780,579 -1,218 0.09% 301,096,913
2015-05-26 2015-05-21 379.166 781,797 -293 0.09% 296,431,066
2015-05-21 2015-05-19 379.429 782,090 -8,524 0.09% 296,747,665
2015-05-20 2015-05-18 376.276 790,614 +456 0.09% 297,488,994
2015-05-18 2015-05-14 362.349 790,158 +2,208 0.09% 286,313,346
2015-05-15 2015-05-13 366.291 787,950 +2,892 0.09% 288,618,934
2015-05-14 2015-05-12 373.123 785,058 +381 0.09% 292,922,999
2015-05-13 2015-05-11 379.955 784,677 +152 0.09% 298,141,615
2015-05-12 2015-05-08 372.860 784,525 -457 0.09% 292,517,981
2015-05-11 2015-05-07 368.130 784,982 +2,360 0.09% 288,975,629
2015-05-08 2015-05-06 375.750 782,622 +456 0.09% 294,070,509
2015-05-07 2015-05-05 379.955 782,166 +407 0.09% 297,187,550
2015-05-06 2015-05-04 386.261 781,759 -1,522 0.09% 301,962,915
2015-05-05 2015-04-30 392.522 783,281 +989 0.09% 307,455,110
2015-05-04 2015-04-29 388.552 782,292 -1,886 0.09% 303,961,037
2015-04-30 2015-04-28 394.110 784,178 +454 0.09% 309,052,545
2015-04-29 2015-04-27 395.169 783,724 +1,662 0.09% 309,703,367
2015-04-28 2015-04-24 391.728 782,062 +907 0.09% 306,355,634
2015-04-27 2015-04-23 392.787 781,155 +7,246 0.09% 306,827,365
2015-04-24 2015-04-22 389.611 773,909 -5,819 0.09% 301,523,163
2015-04-23 2015-04-21 379.288 779,728 -1,662 0.09% 295,741,515
2015-04-22 2015-04-20 360.760 781,390 +50,400 0.09% 281,894,549
2015-04-20 2015-04-16 379.023 730,990 -21,837 0.08% 277,062,294
2015-04-17 2015-04-15 377.435 752,827 +3,778 0.09% 284,143,473
2015-04-16 2015-04-14 377.965 749,049 -24,796 0.08% 283,114,041
2015-04-15 2015-04-13 393.581 773,845 -42,137 0.09% 304,570,560
2015-04-14 2015-04-10 329.528 815,982 -65,087 0.09% 268,888,917
2015-04-13 2015-04-09 317.088 881,069 -17,229 0.10% 279,376,397
2015-04-10 2015-04-08 291.149 898,298 -56,596 0.10% 261,538,778
2015-04-09 2015-04-02 259.388 954,894 -15,112 0.11% 247,687,570
2015-04-08 2015-04-01 258.726 970,006 -79,341 0.11% 250,965,578
2015-04-02 2015-03-31 251.447 1,049,347 +15,944 0.12% 263,855,228
2015-04-01 2015-03-30 255.417 1,033,403 -184,260 0.12% 263,948,990
2015-03-31 2015-03-27 236.625 1,217,663 -226,688 0.14% 288,129,417
2015-03-30 2015-03-26 235.963 1,444,351 -152,410 0.16% 340,813,717
2015-03-27 2015-03-25 237.948 1,596,761 +907 0.18% 379,946,616
2015-03-25 2015-03-23 240.860 1,595,854 -227 0.18% 384,377,114
2015-03-24 2015-03-20 234.110 1,596,081 -13,089 0.18% 373,659,250
2015-03-23 2015-03-19 233.449 1,609,170 +907 0.18% 375,658,729
2015-03-20 2015-03-18 232.787 1,608,263 -907 0.18% 374,382,799
2015-03-18 2015-03-16 231.596 1,609,170 +907 0.18% 372,677,311
2015-03-17 2015-03-13 231.728 1,608,263 +907 0.18% 372,680,092
2015-03-16 2015-03-12 232.390 1,607,356 -907 0.18% 373,533,506
2015-03-13 2015-03-11 231.993 1,608,263 +887 0.18% 373,105,768
2015-03-12 2015-03-10 232.655 1,607,376 -907 0.18% 373,963,596
2015-03-11 2015-03-09 233.316 1,608,283 +2,418 0.18% 375,238,819
2015-03-09 2015-03-05 232.655 1,605,865 +604 0.18% 373,612,055
2015-03-06 2015-03-04 234.640 1,605,261 -45,337 0.18% 376,658,148
2015-03-05 2015-03-03 235.831 1,650,598 -37,782 0.19% 389,261,983
2015-03-03 2015-02-27 236.890 1,688,380 +1,134 0.19% 399,959,675
2015-03-02 2015-02-26 238.081 1,687,246 -2,418 0.19% 401,700,662
2015-02-27 2015-02-25 235.037 1,689,664 -7,556 0.19% 397,133,286
2015-02-26 2015-02-24 234.904 1,697,220 +43,070 0.19% 398,684,613
2015-02-25 2015-02-23 235.037 1,654,150 -776 0.19% 388,786,188
2015-02-16 2015-02-12 233.052 1,654,926 -152,032 0.19% 385,683,369
2015-02-13 2015-02-11 232.390 1,806,958 +3,174 0.20% 419,919,020
2015-02-12 2015-02-10 233.581 1,803,784 -1,511 0.20% 421,329,838
2015-02-11 2015-02-09 234.243 1,805,295 -151 0.20% 422,877,348
2015-02-10 2015-02-06 235.169 1,805,446 +528 0.20% 424,585,255
2015-02-09 2015-02-05 235.566 1,804,918 -2,493 0.20% 425,177,677
2015-02-06 2015-02-04 235.963 1,807,411 -42 0.20% 426,482,525
2015-02-05 2015-02-03 236.493 1,807,453 +226 0.20% 427,449,233
2015-02-04 2015-02-02 237.022 1,807,227 -8,850 0.20% 428,352,464
2015-02-03 2015-01-30 236.360 1,816,077 -1,512 0.21% 429,248,405
2015-02-02 2015-01-29 235.963 1,817,589 -5,289 0.21% 428,884,159
2015-01-30 2015-01-28 237.419 1,822,878 -8,463 0.21% 432,785,816
2015-01-29 2015-01-27 238.345 1,831,341 -2,418 0.21% 436,491,618
2015-01-28 2015-01-26 240.595 1,833,759 -21,384 0.21% 441,193,509
2015-01-27 2015-01-23 237.287 1,855,143 -16,473 0.21% 440,200,629
2015-01-23 2015-01-21 234.904 1,871,616 -907 0.21% 439,651,018
2015-01-22 2015-01-20 233.316 1,872,523 +7,557 0.21% 436,890,348
2015-01-21 2015-01-19 231.199 1,864,966 +906 0.21% 431,178,205
2015-01-20 2015-01-16 234.772 1,864,060 -906 0.21% 437,629,389
2015-01-19 2015-01-15 235.831 1,864,966 +606 0.21% 439,816,578
2015-01-15 2015-01-13 237.419 1,864,360 -6,045 0.21% 442,634,430
2015-01-13 2015-01-09 234.243 1,870,405 -907 0.21% 438,128,897
2015-01-09 2015-01-07 237.287 1,871,312 -25,603 0.21% 444,037,316
2015-01-08 2015-01-06 235.037 1,896,915 -8,370 0.21% 445,844,906
2015-01-07 2015-01-05 234.640 1,905,285 -2,191 0.22% 447,055,725
2015-01-05 2014-12-31 227.229 1,907,476 +15,112 0.22% 433,433,380
2014-12-30 2014-12-24 226.699 1,892,364 -7,556 0.21% 428,997,753
2014-12-29 2014-12-22 227.626 1,899,920 +1,587 0.22% 432,470,749
2014-12-23 2014-12-19 225.905 1,898,333 -907 0.22% 428,843,563
2014-12-19 2014-12-17 223.259 1,899,240 +14,600 0.22% 424,021,529
2014-12-18 2014-12-16 226.435 1,884,640 +756 0.21% 426,747,898
2014-12-17 2014-12-15 229.479 1,883,884 +1,209 0.21% 432,310,942
2014-12-11 2014-12-09 234.110 1,882,675 +1,662 0.21% 440,753,902
2014-12-10 2014-12-08 243.374 1,881,013 -34,079 0.21% 457,790,212
2014-12-09 2014-12-05 235.566 1,915,092 -11,410 0.22% 451,130,948
2014-12-08 2014-12-04 231.331 1,926,502 -34,032 0.22% 445,660,219
2014-12-05 2014-12-03 228.023 1,960,534 -1,134 0.22% 447,046,432
2014-12-04 2014-12-02 224.450 1,961,668 +5,668 0.22% 440,295,587
2014-12-02 2014-11-28 223.523 1,956,000 +8,689 0.22% 437,211,399
2014-12-01 2014-11-27 223.259 1,947,311 +9,823 0.22% 434,753,790
2014-11-26 2014-11-24 223.788 1,937,488 -1,057 0.22% 433,586,354
2014-11-25 2014-11-21 221.141 1,938,545 +528 0.22% 428,691,935
2014-11-24 2014-11-20 219.421 1,938,017 +27,264 0.22% 425,240,955
2014-11-21 2014-11-19 222.332 1,910,753 +90,600 0.22% 424,821,814
2014-11-20 2014-11-18 230.140 1,820,153 +135,710 0.21% 418,890,445
2014-11-19 2014-11-17 235.699 1,684,443 +153,808 0.19% 397,020,759
2014-11-18 2014-11-14 246.683 1,530,635 -42,315 0.17% 377,581,341
2014-11-17 2014-11-13 247.609 1,572,950 -302 0.18% 389,476,880
2014-11-14 2014-11-12 244.168 1,573,252 -37,026 0.18% 384,138,326
2014-11-13 2014-11-11 241.125 1,610,278 +1,285 0.18% 388,277,486
2014-11-12 2014-11-10 242.977 1,608,993 -35,859 0.18% 390,948,732
2014-11-11 2014-11-07 232.390 1,644,852 +1,889 0.19% 382,247,202
2014-11-05 2014-11-03 226.435 1,642,963 +755 0.19% 372,023,838
2014-11-04 2014-10-31 227.493 1,642,208 -3,022 0.19% 373,591,526
2014-11-03 2014-10-30 222.994 1,645,230 +5,289 0.19% 366,876,169
2014-10-31 2014-10-29 224.185 1,639,941 +4,912 0.19% 367,650,031
2014-10-30 2014-10-28 223.920 1,635,029 +3,778 0.19% 366,116,073
2014-10-29 2014-10-27 219.950 1,631,251 +20,099 0.18% 358,793,682
2014-10-28 2014-10-24 230.802 1,611,152 +1,512 0.18% 371,857,009
2014-10-24 2014-10-22 231.464 1,609,640 -4,534 0.18% 372,573,140
2014-10-22 2014-10-20 228.023 1,614,174 -35,363 0.18% 368,068,458
2014-10-14 2014-10-10 224.847 1,649,537 -12,393 0.19% 370,892,812
2014-10-13 2014-10-09 230.008 1,661,930 +1,512 0.19% 382,257,026
2014-10-10 2014-10-08 229.479 1,660,418 +10,730 0.19% 381,030,291
2014-10-09 2014-10-07 229.479 1,649,688 -2,570 0.19% 378,567,987
2014-10-08 2014-10-06 231.331 1,652,258 -42,919 0.19% 382,218,997
2014-10-07 2014-10-03 224.847 1,695,177 +18,966 0.19% 381,154,812
2014-10-06 2014-09-30 221.141 1,676,211 +18,891 0.19% 370,679,111
2014-10-03 2014-09-29 224.582 1,657,320 +21,611 0.19% 372,204,132
2014-09-30 2014-09-26 231.993 1,635,709 +3,079 0.19% 379,473,048
2014-09-29 2014-09-25 232.655 1,632,630 +7,254 0.18% 379,839,058
2014-09-26 2014-09-24 233.316 1,625,376 +3,476 0.18% 379,226,896
2014-09-25 2014-09-23 231.331 1,621,900 +19,268 0.18% 375,196,241
2014-09-24 2014-09-22 231.861 1,602,632 +2,418 0.18% 371,587,323
2014-09-22 2014-09-18 233.581 1,600,214 +2,973 0.18% 373,779,735
2014-09-19 2014-09-17 234.904 1,597,241 +19,344 0.18% 375,199,096
2014-09-17 2014-09-15 234.640 1,577,897 +1,662 0.18% 370,237,464
2014-09-16 2014-09-12 237.154 1,576,235 -907 0.18% 373,810,890
2014-09-15 2014-09-11 237.948 1,577,142 +907 0.18% 375,278,308
2014-09-12 2014-09-10 236.228 1,576,235 +11,108 0.18% 372,350,691
2014-09-11 2014-09-08 240.330 1,565,127 +907 0.18% 376,147,695
2014-09-10 2014-09-05 240.463 1,564,220 -1,285 0.18% 376,136,725
2014-09-08 2014-09-04 242.316 1,565,505 -6,578 0.18% 379,346,237
2014-09-05 2014-09-03 242.051 1,572,083 -55,237 0.18% 380,524,088
2014-09-02 2014-08-29 235.699 1,627,320 +37,479 0.18% 383,556,952
2014-09-01 2014-08-28 231.331 1,589,841 -2,871 0.18% 367,779,991
2014-08-29 2014-08-27 235.037 1,592,712 +763 0.18% 374,345,994
2014-08-28 2014-08-26 237.948 1,591,949 +653 0.18% 378,801,609
2014-08-26 2014-08-22 243.110 1,591,296 -45 0.18% 386,859,356
2014-08-25 2014-08-21 241.389 1,591,341 -947 0.18% 384,132,509
2014-08-22 2014-08-20 244.168 1,592,288 -75,563 0.18% 388,786,315
2014-08-21 2014-08-19 243.639 1,667,851 -28,497 0.19% 406,353,510
2014-08-20 2014-08-18 246.614 1,696,348 -13,374 0.19% 418,343,899
2014-08-19 2014-08-15 244.743 1,709,722 +12,334 0.19% 418,442,668
2014-08-18 2014-08-14 241.936 1,697,388 -2,993 0.19% 410,659,450
2014-08-15 2014-08-13 241.669 1,700,381 -38,154 0.19% 410,928,997
2014-08-13 2014-08-11 239.530 1,738,535 -374 0.20% 416,431,489
2014-08-12 2014-08-08 236.188 1,738,909 +72,793 0.20% 410,710,233
2014-08-11 2014-08-07 237.391 1,666,116 -76,759 0.19% 395,521,699
2014-08-08 2014-08-06 233.248 1,742,875 -374 0.20% 406,521,753
2014-08-07 2014-08-05 232.980 1,743,249 +3,222 0.20% 406,142,961
2014-08-06 2014-08-04 232.713 1,740,027 -4,788 0.20% 404,927,131
2014-08-04 2014-07-31 231.911 1,744,815 -6,076 0.20% 404,642,024
2014-08-01 2014-07-30 228.837 1,750,891 -51,354 0.20% 400,668,305
2014-07-31 2014-07-29 233.782 1,802,245 -66,598 0.21% 421,333,273
2014-07-30 2014-07-28 225.896 1,868,843 -288,555 0.21% 422,164,433
2014-07-29 2014-07-25 218.411 2,157,398 -147,510 0.25% 471,199,089
2014-07-28 2014-07-24 216.941 2,304,908 -221,993 0.26% 500,027,896
2014-07-25 2014-07-23 212.663 2,526,901 -232,295 0.29% 537,378,795
2014-07-24 2014-07-22 209.856 2,759,196 -449 0.32% 579,034,343
2014-07-23 2014-07-21 205.445 2,759,645 +898 0.32% 566,955,802
2014-07-22 2014-07-18 205.846 2,758,747 -380 0.32% 567,877,567
2014-07-21 2014-07-17 205.312 2,759,127 +898 0.32% 566,480,579
2014-07-17 2014-07-15 205.713 2,758,229 -898 0.32% 567,402,257
2014-07-14 2014-07-10 204.242 2,759,127 -897 0.32% 563,530,159
2014-07-11 2014-07-09 203.173 2,760,024 +748 0.32% 560,761,986
2014-07-10 2014-07-08 205.178 2,759,276 +1,047 0.32% 566,142,348
2014-07-09 2014-07-07 205.980 2,758,229 -5,107 0.32% 568,139,621
2014-07-07 2014-07-03 199.163 2,763,336 -13,616 0.32% 550,353,942
2014-07-04 2014-07-02 196.623 2,776,952 -3,666 0.32% 546,013,228
2014-07-03 2014-06-30 193.148 2,780,618 -898 0.32% 537,070,496
2014-07-02 2014-06-27 192.346 2,781,516 -2,693 0.32% 535,013,173
2014-06-30 2014-06-26 192.480 2,784,209 +1,197 0.32% 535,903,315
2014-06-27 2014-06-25 191.143 2,783,012 +898 0.32% 531,952,966
2014-06-26 2014-06-24 192.480 2,782,114 -3,143 0.32% 535,500,070
2014-06-25 2014-06-23 190.475 2,785,257 -897 0.32% 530,520,606
2014-06-24 2014-06-20 193.148 2,786,154 +897 0.32% 538,139,763
2014-06-23 2014-06-19 193.148 2,785,257 +3,068 0.32% 537,966,509
2014-06-20 2014-06-18 193.549 2,782,189 -898 0.32% 538,489,587
2014-06-19 2014-06-17 194.351 2,783,087 +898 0.32% 540,895,425
2014-06-18 2014-06-16 196.490 2,782,189 +898 0.32% 546,671,059
2014-06-17 2014-06-13 195.554 2,781,291 -898 0.32% 543,892,256
2014-06-16 2014-06-12 195.554 2,782,189 +898 0.32% 544,067,863
2014-06-12 2014-06-10 196.356 2,781,291 +5,760 0.32% 546,122,846
2014-06-11 2014-06-09 195.688 2,775,531 -898 0.32% 543,136,860
2014-06-10 2014-06-06 193.683 2,776,429 +3,591 0.32% 537,745,861
2014-06-09 2014-06-05 196.356 2,772,838 -2,394 0.32% 544,463,050
2014-06-06 2014-06-04 194.618 2,775,232 +823 0.32% 540,110,709
2014-06-05 2014-06-03 194.618 2,774,409 -748 0.32% 539,950,538
2014-06-04 2014-05-30 192.881 2,775,157 +1,796 0.32% 535,273,826
2014-06-03 2014-05-29 193.816 2,773,361 -2,964 0.32% 537,522,348
2014-05-30 2014-05-28 192.613 2,776,325 +3,170 0.32% 534,756,908
2014-05-29 2014-05-27 187.935 2,773,155 +898 0.32% 521,172,610
2014-05-28 2014-05-26 187.801 2,772,257 +224,290 0.32% 520,633,287
2014-05-27 2014-05-23 187.668 2,547,967 +27,096 0.29% 478,170,771
2014-05-21 2014-05-19 187.668 2,520,871 +897 0.29% 473,085,730
2014-05-20 2014-05-16 188.737 2,519,974 +898 0.29% 475,612,078
2014-05-19 2014-05-15 190.207 2,519,076 -898 0.29% 479,146,465
2014-05-16 2014-05-14 190.341 2,519,974 -2,394 0.29% 479,654,107
2014-05-15 2014-05-13 188.069 2,522,368 +898 0.29% 474,378,136
2014-05-14 2014-05-12 189.405 2,521,470 -1,870 0.29% 477,579,607
2014-05-13 2014-05-09 186.465 2,523,340 -599 0.29% 470,513,510
2014-05-12 2014-05-08 185.262 2,523,939 -1,795 0.29% 467,588,911
2014-05-09 2014-05-07 182.187 2,525,734 -374 0.29% 460,156,525
2014-05-08 2014-05-05 185.796 2,526,108 +1,122 0.29% 469,341,366
2014-05-07 2014-05-02 187.801 2,524,986 -898 0.29% 474,195,488
2014-05-05 2014-04-30 186.732 2,525,884 -898 0.29% 471,663,128
2014-05-02 2014-04-29 186.197 2,526,782 +6,958 0.29% 470,479,830
2014-04-30 2014-04-28 182.856 2,519,824 -6,135 0.29% 460,763,877
2014-04-29 2014-04-25 185.930 2,525,959 -2,020 0.29% 469,651,318
2014-04-28 2014-04-24 188.603 2,527,979 +2,843 0.29% 476,785,011
2014-04-25 2014-04-23 188.470 2,525,136 -19,642 0.29% 475,911,287
2014-04-24 2014-04-22 191.277 2,544,778 +379 0.29% 486,756,381
2014-04-23 2014-04-17 195.207 2,544,399 +6,734 0.29% 496,685,391
2014-04-22 2014-04-16 195.748 2,537,665 +23,447 0.29% 496,744,034
2014-04-17 2014-04-15 191.961 2,514,218 +4,583 0.29% 482,630,947
2014-04-16 2014-04-14 202.648 2,509,635 -12,604 0.29% 508,571,730
2014-04-15 2014-04-11 197.507 2,522,239 -265,526 0.29% 498,160,091
2014-04-11 2014-04-09 178.974 2,787,765 -22,244 0.32% 498,937,153
2014-04-10 2014-04-08 177.621 2,810,009 -1,478 0.33% 499,116,901
2014-04-09 2014-04-07 175.727 2,811,487 +2,661 0.33% 494,054,740
2014-04-08 2014-04-04 176.539 2,808,826 +105,412 0.33% 495,866,978
2014-04-07 2014-04-03 171.534 2,703,414 +887 0.31% 463,726,219
2014-04-04 2014-04-02 170.451 2,702,527 -16,928 0.31% 460,649,311
2014-04-03 2014-04-01 161.658 2,719,455 -887 0.32% 439,622,206
2014-04-01 2014-03-28 160.576 2,720,342 +5,174 0.32% 436,821,559
2014-03-31 2014-03-27 159.223 2,715,168 +1,035 0.32% 432,317,692
2014-03-27 2014-03-25 156.923 2,714,133 +739 0.32% 425,911,095
2014-03-25 2014-03-21 154.894 2,713,394 +2,957 0.32% 420,289,157
2014-03-21 2014-03-19 155.976 2,710,437 +3,105 0.32% 422,764,453
2014-03-20 2014-03-18 156.382 2,707,332 -1,478 0.32% 423,378,880
2014-03-18 2014-03-14 156.247 2,708,810 +6,505 0.32% 423,243,569
2014-03-17 2014-03-13 158.276 2,702,305 +9,757 0.31% 427,710,651
2014-03-13 2014-03-11 161.658 2,692,548 -887 0.31% 435,272,469
2014-03-10 2014-03-06 161.523 2,693,435 +7,392 0.31% 435,051,495
2014-03-07 2014-03-05 161.929 2,686,043 -6,069 0.31% 434,947,612
2014-03-06 2014-03-04 162.064 2,692,112 +295 0.31% 436,294,543
2014-03-05 2014-03-03 162.064 2,691,817 -887 0.31% 436,246,734
2014-03-04 2014-02-28 162.876 2,692,704 +1,035 0.31% 438,576,080
2014-03-03 2014-02-27 163.823 2,691,669 -1,626 0.31% 440,956,385
2014-02-28 2014-02-26 163.417 2,693,295 -10,201 0.31% 440,129,723
2014-02-26 2014-02-24 163.417 2,703,496 +887 0.31% 441,796,738
2014-02-25 2014-02-21 165.040 2,702,609 -887 0.31% 446,039,057
2014-02-24 2014-02-20 164.770 2,703,496 -887 0.31% 445,453,996
2014-02-21 2014-02-19 166.393 2,704,383 +1,035 0.31% 449,990,296
2014-02-20 2014-02-18 167.069 2,703,348 +369 0.31% 451,646,608
2014-02-14 2014-02-12 167.746 2,702,979 -1,478 0.31% 453,413,238
2014-02-13 2014-02-11 166.934 2,704,457 -2,218 0.31% 451,466,032
2014-02-12 2014-02-10 163.823 2,706,675 -739 0.32% 443,414,707
2014-02-11 2014-02-07 162.740 2,707,414 +1,478 0.32% 440,605,726
2014-02-10 2014-02-06 162.064 2,705,936 +2,957 0.32% 438,534,916
2014-02-07 2014-02-05 162.470 2,702,979 +1,109 0.31% 439,152,661
2014-02-06 2014-02-04 163.958 2,701,870 -517 0.31% 442,993,045
2014-02-05 2014-01-30 164.905 2,702,387 +2,217 0.31% 445,636,842
2014-02-04 2014-01-28 164.770 2,700,170 +1,035 0.31% 444,905,972
2014-01-29 2014-01-27 165.852 2,699,135 +2,218 0.31% 447,656,522
2014-01-28 2014-01-24 169.234 2,696,917 -739 0.31% 456,409,557
2014-01-24 2014-01-22 172.075 2,697,656 +739 0.31% 464,198,272
2014-01-22 2014-01-20 172.075 2,696,917 +739 0.31% 464,071,108
2014-01-17 2014-01-15 172.886 2,696,178 -739 0.31% 466,132,360
2014-01-16 2014-01-14 170.992 2,696,917 -33,265 0.31% 461,152,422
2014-01-13 2014-01-09 172.345 2,730,182 -739 0.32% 470,533,844
2014-01-10 2014-01-08 174.104 2,730,921 -739 0.32% 475,463,872
2014-01-09 2014-01-07 170.722 2,731,660 +739 0.32% 466,354,141
2014-01-08 2014-01-06 171.398 2,730,921 -11,532 0.32% 468,075,156
2014-01-07 2014-01-03 172.481 2,742,453 +739 0.32% 473,019,688
2014-01-03 2013-12-31 174.916 2,741,714 +3,327 0.32% 479,568,351
2014-01-02 2013-12-27 176.674 2,738,387 -739 0.32% 483,802,202
2013-12-30 2013-12-24 177.080 2,739,126 -2,218 0.32% 485,044,401
2013-12-27 2013-12-20 173.833 2,741,344 +961 0.32% 476,536,865
2013-12-23 2013-12-19 174.916 2,740,383 +296 0.32% 479,335,538
2013-12-19 2013-12-17 178.568 2,740,087 +739 0.32% 489,292,009
2013-12-18 2013-12-16 180.462 2,739,348 +296 0.32% 494,348,108
2013-12-17 2013-12-13 181.138 2,739,052 -444 0.32% 496,147,370
2013-12-12 2013-12-10 184.791 2,739,496 +739 0.32% 506,233,882
2013-12-11 2013-12-09 186.550 2,738,757 -739 0.32% 510,913,768
2013-12-09 2013-12-05 184.520 2,739,496 -90,184 0.32% 505,492,691
2013-12-06 2013-12-04 185.061 2,829,680 -24,764 0.33% 523,664,655
2013-12-05 2013-12-03 186.550 2,854,444 -37,687 0.33% 532,495,121
2013-12-04 2013-12-02 186.414 2,892,131 -2,240 0.34% 539,134,368
2013-12-03 2013-11-29 184.114 2,894,371 +8,797 0.34% 532,895,635
2013-12-02 2013-11-28 183.979 2,885,574 -739 0.34% 530,885,622
2013-11-29 2013-11-27 186.279 2,886,313 -2,883 0.34% 537,659,353
2013-11-28 2013-11-26 184.250 2,889,196 +739 0.34% 532,333,689
2013-11-25 2013-11-21 186.279 2,888,457 +739 0.34% 538,058,735
2013-11-22 2013-11-20 187.902 2,887,718 -6,209 0.34% 542,608,840
2013-11-21 2013-11-19 182.356 2,893,927 +2,587 0.34% 527,724,556
2013-11-20 2013-11-18 177.080 2,891,340 +4,867 0.34% 511,998,455
2013-11-19 2013-11-15 169.234 2,886,473 -739 0.34% 488,488,842
2013-11-15 2013-11-13 166.664 2,887,212 -4,259 0.34% 481,192,912
2013-11-14 2013-11-12 167.746 2,891,471 +370 0.34% 485,031,970
2013-11-12 2013-11-08 167.746 2,891,101 +739 0.34% 484,969,904
2013-11-11 2013-11-07 168.557 2,890,362 +303,078 0.34% 487,191,969
2013-11-08 2013-11-06 170.316 2,587,284 +180,294 0.30% 440,655,984
2013-11-07 2013-11-05 169.234 2,406,990 +739 0.28% 407,344,104
2013-11-04 2013-10-31 169.099 2,406,251 +739 0.28% 406,893,526
2013-11-01 2013-10-30 170.451 2,405,512 +518 0.28% 410,022,710
2013-10-31 2013-10-29 167.340 2,404,994 +443 0.28% 402,451,487
2013-10-29 2013-10-25 167.475 2,404,551 +740 0.28% 402,702,640
2013-10-24 2013-10-22 170.316 2,403,811 -740 0.28% 409,407,588
2013-10-23 2013-10-21 170.316 2,404,551 -517 0.28% 409,533,622
2013-10-17 2013-10-15 172.616 2,405,068 +296 0.28% 415,152,707
2013-10-16 2013-10-11 172.751 2,404,772 -1,121 0.28% 415,426,927
2013-10-10 2013-10-08 172.210 2,405,893 -222 0.28% 414,318,715
2013-10-08 2013-10-04 170.587 2,406,115 -1,478 0.28% 410,450,989
2013-10-07 2013-10-03 170.587 2,407,593 -739 0.28% 410,703,116
2013-10-04 2013-10-02 167.610 2,408,332 +739 0.28% 403,661,660
2013-10-02 2013-09-27 169.910 2,407,593 +12,492 0.28% 409,074,634
2013-09-30 2013-09-26 169.099 2,395,101 +29,817 0.28% 405,008,077
2013-09-27 2013-09-25 170.992 2,365,284 +2,217 0.28% 404,445,686
2013-09-26 2013-09-24 173.022 2,363,067 -38,217 0.28% 408,861,690
2013-09-25 2013-09-23 174.510 2,401,284 +370 0.28% 419,047,329
2013-09-23 2013-09-18 175.186 2,400,914 -1,479 0.28% 420,606,724
2013-09-19 2013-09-17 174.510 2,402,393 -739 0.28% 419,240,860
2013-09-18 2013-09-16 174.780 2,403,132 -18,333 0.28% 420,020,009
2013-09-17 2013-09-13 172.886 2,421,465 -18,480 0.28% 418,638,233
2013-09-06 2013-09-04 168.828 2,439,945 -296 0.29% 411,930,986
2013-09-03 2013-08-30 160.982 2,440,241 +592 0.29% 392,834,408
2013-09-02 2013-08-29 161.523 2,439,649 -666 0.29% 394,059,238
2013-08-30 2013-08-28 161.117 2,440,315 -12,049 0.29% 393,176,444
2013-08-29 2013-08-27 163.958 2,452,364 +37,700 0.29% 402,084,555
2013-08-27 2013-08-23 168.056 2,414,664 +35,556 0.28% 405,798,526
2013-08-26 2013-08-22 169.017 2,379,108 -2,209 0.28% 402,109,701
2013-08-23 2013-08-21 168.193 2,381,317 +728 0.28% 400,521,322
2013-08-22 2013-08-20 169.704 2,380,589 +146 0.28% 403,994,296
2013-08-19 2013-08-15 173.685 2,380,443 -728 0.28% 413,447,769
2013-08-16 2013-08-13 173.411 2,381,171 -83,030 0.28% 412,920,339
2013-08-15 2013-08-12 170.802 2,464,201 -56,373 0.29% 420,890,235
2013-08-12 2013-08-08 164.761 2,520,574 +11,071 0.30% 415,291,496
2013-08-07 2013-08-05 168.193 2,509,503 -728 0.30% 422,081,336
2013-08-05 2013-08-01 166.408 2,510,231 -729 0.30% 417,723,250
2013-08-02 2013-07-31 165.447 2,510,960 +729 0.30% 415,431,268
2013-08-01 2013-07-30 165.859 2,510,231 +728 0.30% 416,344,626
2013-07-31 2013-07-29 166.271 2,509,503 -728 0.30% 417,257,549
2013-07-29 2013-07-25 167.781 2,510,231 -729 0.30% 421,169,812
2013-07-26 2013-07-24 168.330 2,510,960 -2,913 0.30% 422,671,149
2013-07-25 2013-07-23 168.330 2,513,873 -291 0.30% 423,161,496
2013-07-24 2013-07-22 164.623 2,514,164 +728 0.30% 413,890,184
2013-07-23 2013-07-19 165.447 2,513,436 -728 0.30% 415,840,916
2013-07-22 2013-07-18 165.584 2,514,164 +728 0.30% 416,306,557
2013-07-19 2013-07-17 166.820 2,513,436 +146 0.30% 419,291,878
2013-07-18 2013-07-16 167.095 2,513,290 -947 0.30% 419,957,674
2013-07-16 2013-07-12 166.134 2,514,237 -5,827 0.30% 417,699,470
2013-07-12 2013-07-10 160.504 2,520,064 +729 0.30% 404,481,275
2013-07-09 2013-07-05 160.642 2,519,335 +728 0.30% 404,710,174
2013-07-08 2013-07-04 159.406 2,518,607 -728 0.30% 401,480,971
2013-07-05 2013-07-03 158.033 2,519,335 -14,931 0.30% 398,137,957
2013-07-03 2013-06-28 160.779 2,534,266 -729 0.30% 407,456,671
2013-07-02 2013-06-27 157.209 2,534,995 +2,550 0.30% 398,524,416
2013-06-28 2013-06-26 159.955 2,532,445 +5,025 0.30% 405,077,655
2013-06-27 2013-06-25 156.660 2,527,420 +74,144 0.30% 395,945,492
2013-06-26 2013-06-24 159.131 2,453,276 +72,250 0.29% 390,393,148
2013-06-25 2013-06-21 163.662 2,381,026 +9,614 0.28% 389,684,143
2013-06-24 2013-06-20 166.271 2,371,412 +219 0.28% 394,297,022
2013-06-21 2013-06-19 167.644 2,371,193 +728 0.28% 397,516,270
2013-06-20 2013-06-18 170.390 2,370,465 +1,092 0.28% 403,903,549
2013-06-19 2013-06-17 170.939 2,369,373 +1,457 0.28% 405,018,748
2013-06-17 2013-06-13 169.017 2,367,916 +14,567 0.28% 400,218,063
2013-06-14 2013-06-11 171.488 2,353,349 +78,714 0.28% 403,572,083
2013-06-11 2013-06-07 173.548 2,274,635 -510 0.27% 394,758,174
2013-06-10 2013-06-06 175.196 2,275,145 -21,122 0.27% 398,595,228
2013-06-07 2013-06-05 177.392 2,296,267 +729 0.27% 407,340,168
2013-06-06 2013-06-04 177.667 2,295,538 +3,204 0.27% 407,841,207
2013-06-05 2013-06-03 177.942 2,292,334 +729 0.27% 407,901,439
2013-06-04 2013-05-31 179.589 2,291,605 +291 0.27% 411,547,384
2013-06-03 2013-05-30 179.452 2,291,314 -728 0.27% 411,180,525
2013-05-31 2013-05-29 179.177 2,292,042 +19,734 0.27% 410,681,768
2013-05-29 2013-05-27 180.138 2,272,308 +728 0.27% 409,329,809
2013-05-28 2013-05-24 179.726 2,271,580 -20,102 0.27% 408,263,001
2013-05-24 2013-05-22 183.708 2,291,682 +18,209 0.27% 421,000,690
2013-05-23 2013-05-21 182.747 2,273,473 +6,919 0.27% 415,470,504
2013-05-22 2013-05-20 184.669 2,266,554 +582 0.27% 418,562,865
2013-05-21 2013-05-16 179.452 2,265,972 +14,567 0.27% 406,632,856
2013-05-16 2013-05-14 179.452 2,251,405 +364 0.27% 404,018,781
2013-05-15 2013-05-13 178.765 2,251,041 +23,307 0.27% 402,408,115
2013-05-14 2013-05-10 181.786 2,227,734 -729 0.27% 404,970,752
2013-05-13 2013-05-09 179.452 2,228,463 +1,457 0.27% 399,901,797
2013-05-10 2013-05-08 184.395 2,227,006 +728 0.27% 410,648,027
2013-05-09 2013-05-07 186.454 2,226,278 -364 0.27% 415,098,826
2013-05-08 2013-05-06 184.532 2,226,642 +219 0.27% 410,886,626
2013-05-07 2013-05-03 180.276 2,226,423 -1,020 0.27% 401,369,850
2013-05-03 2013-04-30 179.315 2,227,443 -728 0.27% 399,412,927
2013-05-02 2013-04-29 177.530 2,228,171 +728 0.27% 395,566,389
2013-04-29 2013-04-25 183.950 2,227,443 -3,642 0.27% 409,738,536
2013-04-26 2013-04-24 179.646 2,231,085 +23,864 0.27% 400,806,473
2013-04-25 2013-04-23 175.898 2,207,221 +4,250 0.27% 388,245,802
2013-04-24 2013-04-22 178.119 2,202,971 +720 0.27% 392,391,662
2013-04-23 2013-04-19 178.258 2,202,251 -1,008 0.27% 392,569,155
2013-04-22 2013-04-18 174.926 2,203,259 -25 0.27% 385,407,740
2013-04-18 2013-04-16 176.037 2,203,284 -720 0.27% 387,859,174
2013-04-17 2013-04-15 177.980 2,204,004 +720 0.27% 392,269,677
2013-04-16 2013-04-12 181.174 2,203,284 +288 0.27% 399,176,831
2013-04-15 2013-04-11 180.618 2,202,996 +5,114 0.27% 397,901,283
2013-04-11 2013-04-09 177.703 2,197,882 +5,187 0.27% 390,569,815
2013-04-10 2013-04-08 177.009 2,192,695 -721 0.26% 388,126,008
2013-04-09 2013-04-05 177.425 2,193,416 +937 0.26% 389,167,169
2013-04-08 2013-04-03 182.840 2,192,479 +137,779 0.26% 400,871,842
2013-04-05 2013-04-02 183.395 2,054,700 -720 0.25% 376,821,412
2013-04-03 2013-03-28 183.534 2,055,420 +720 0.25% 377,238,811
2013-04-02 2013-03-27 185.200 2,054,700 -5,042 0.25% 380,529,723
2013-03-28 2013-03-26 184.783 2,059,742 +433 0.25% 380,605,635
2013-03-27 2013-03-25 185.894 2,059,309 +1,440 0.25% 382,812,781
2013-03-26 2013-03-22 186.727 2,057,869 -720 0.25% 384,259,261
2013-03-22 2013-03-20 187.421 2,058,589 +720 0.25% 385,822,677
2013-03-21 2013-03-19 184.228 2,057,869 +720 0.25% 379,116,758
2013-03-20 2013-03-18 185.061 2,057,149 +73,327 0.25% 380,697,682
2013-03-19 2013-03-15 189.226 1,983,822 +10,301 0.24% 375,390,167
2013-03-18 2013-03-14 189.365 1,973,521 +432 0.24% 373,714,937
2013-03-15 2013-03-13 188.393 1,973,089 +144 0.24% 371,715,659
2013-03-14 2013-03-12 191.447 1,972,945 -720 0.24% 377,714,432
2013-03-13 2013-03-11 192.696 1,973,665 +720 0.24% 380,318,315
2013-03-12 2013-03-08 193.946 1,972,945 +1,296 0.24% 382,644,715
2013-03-11 2013-03-07 191.308 1,971,649 +4,250 0.24% 377,192,592
2013-03-08 2013-03-06 191.447 1,967,399 -720 0.24% 376,652,667
2013-03-07 2013-03-05 190.614 1,968,119 +3,025 0.24% 375,151,101
2013-03-05 2013-03-01 194.501 1,965,094 +5,835 0.24% 382,213,303
2013-03-04 2013-02-28 193.668 1,959,259 +5,474 0.24% 379,446,361
2013-03-01 2013-02-27 191.308 1,953,785 +3,818 0.24% 373,775,062
2013-02-28 2013-02-26 191.308 1,949,967 +1,224 0.24% 373,044,648
2013-02-27 2013-02-25 194.640 1,948,743 +720 0.24% 379,303,557
2013-02-26 2013-02-22 196.723 1,948,023 +5,043 0.24% 383,220,087
2013-02-21 2013-02-19 200.887 1,942,980 +360 0.23% 390,320,351
2013-02-14 2013-02-07 199.916 1,942,620 -721 0.23% 388,360,169
2013-02-08 2013-02-06 201.582 1,943,341 +721 0.23% 391,741,844
2013-02-05 2013-02-01 205.330 1,942,620 +2,593 0.23% 398,878,257
2013-02-04 2013-01-31 204.219 1,940,027 +4,610 0.23% 396,191,160
2013-02-01 2013-01-30 205.608 1,935,417 -14,118 0.23% 397,936,654
2013-01-31 2013-01-29 203.525 1,949,535 -720 0.24% 396,779,605
2013-01-30 2013-01-28 203.664 1,950,255 -6,483 0.24% 397,196,898
2013-01-29 2013-01-25 204.081 1,956,738 -721 0.24% 399,332,216
2013-01-28 2013-01-24 205.747 1,957,459 -720 0.24% 402,740,414
2013-01-25 2013-01-23 205.191 1,958,179 +1,297 0.24% 401,801,133
2013-01-23 2013-01-21 207.135 1,956,882 -17,288 0.24% 405,338,444
2013-01-18 2013-01-16 208.107 1,974,170 -720 0.24% 410,837,913
2013-01-17 2013-01-15 206.718 1,974,890 -17,431 0.24% 408,246,004
2013-01-16 2013-01-14 203.942 1,992,321 +30,253 0.24% 406,317,420
2013-01-15 2013-01-11 199.916 1,962,068 +21,609 0.24% 392,248,129
2013-01-14 2013-01-10 204.636 1,940,459 +6,843 0.23% 397,087,566
2013-01-09 2013-01-07 201.443 1,933,616 -10,589 0.23% 389,513,019
2013-01-08 2013-01-04 197.972 1,944,205 -576 0.23% 384,898,231
2013-01-07 2013-01-03 194.085 1,944,781 +720 0.23% 377,452,415
2013-01-04 2013-01-02 197.000 1,944,061 +4,601 0.23% 382,980,461
2012-12-28 2012-12-24 181.451 1,939,460 -1,584 0.23% 351,917,407
2012-12-27 2012-12-20 181.590 1,941,044 +720 0.23% 352,474,301
2012-12-21 2012-12-19 182.423 1,940,324 +5,762 0.23% 353,959,811
2012-12-20 2012-12-18 181.312 1,934,562 -720 0.23% 350,760,083
2012-12-19 2012-12-17 181.312 1,935,282 +1,729 0.23% 350,890,628
2012-12-18 2012-12-14 183.534 1,933,553 -720 0.23% 354,872,111
2012-12-17 2012-12-13 181.868 1,934,273 -865 0.23% 351,781,826
2012-12-14 2012-12-12 180.202 1,935,138 +649 0.23% 348,715,272
2012-12-12 2012-12-10 175.898 1,934,489 +4,826 0.23% 340,272,783
2012-12-11 2012-12-07 176.870 1,929,663 +9,291 0.23% 341,299,170
2012-12-10 2012-12-06 176.453 1,920,372 -720 0.23% 338,856,054
2012-12-06 2012-12-04 171.039 1,921,092 -720 0.25% 328,581,574
2012-12-04 2012-11-30 171.872 1,921,812 +30,181 0.25% 330,305,557
2012-11-29 2012-11-27 174.371 1,891,631 +720 0.24% 329,845,373
2012-11-28 2012-11-26 176.453 1,890,911 +720 0.24% 333,657,563
2012-11-27 2012-11-23 177.703 1,890,191 +288 0.24% 335,892,259
2012-11-23 2012-11-21 174.510 1,889,903 -1,368 0.24% 329,806,436
2012-11-21 2012-11-19 172.288 1,891,271 +1,584 0.24% 325,844,113
2012-11-19 2012-11-15 169.512 1,889,687 -1,512 0.24% 320,324,291
2012-11-16 2012-11-14 172.844 1,891,199 +720 0.24% 326,881,931
2012-11-15 2012-11-13 171.733 1,890,479 -504 0.24% 324,657,837
2012-11-14 2012-11-12 175.204 1,890,983 +936 0.24% 331,307,535
2012-11-13 2012-11-09 175.759 1,890,047 -6,843 0.24% 332,193,128
2012-11-12 2012-11-08 176.453 1,896,890 +7,492 0.24% 334,712,577
2012-11-09 2012-11-07 183.395 1,889,398 +144 0.24% 346,505,875
2012-11-08 2012-11-06 179.924 1,889,254 +14,550 0.24% 339,922,323
2012-11-07 2012-11-05 184.367 1,874,704 +3,889 0.24% 345,632,932
2012-11-06 2012-11-02 182.562 1,870,815 -21,797 0.24% 341,539,494
2012-11-02 2012-10-31 177.564 1,892,612 -4,322 0.24% 336,059,725
2012-10-30 2012-10-26 174.787 1,896,934 -54,671 0.24% 331,560,118
2012-10-29 2012-10-25 178.258 1,951,605 -66,989 0.25% 347,889,467
2012-10-26 2012-10-24 179.369 2,018,594 +3,314 0.26% 362,072,738
2012-10-25 2012-10-22 174.371 2,015,280 +19,448 0.26% 351,406,159
2012-10-24 2012-10-19 168.401 1,995,832 -3,602 0.26% 336,100,467
2012-10-22 2012-10-18 168.540 1,999,434 -14,406 0.26% 336,984,631
2012-10-19 2012-10-17 163.820 2,013,840 -14,406 0.26% 329,906,828
2012-10-18 2012-10-16 162.154 2,028,246 +721 0.26% 328,887,831
2012-10-16 2012-10-12 163.126 2,027,525 -721 0.26% 330,741,292
2012-10-05 2012-10-03 162.293 2,028,246 -1,183 0.26% 329,169,413
2012-10-04 2012-09-28 162.709 2,029,429 +35,871 0.26% 330,206,644
2012-10-03 2012-09-27 158.961 1,993,558 +3,241 0.26% 316,897,415
2012-09-28 2012-09-26 157.017 1,990,317 -216 0.25% 312,513,794
2012-09-27 2012-09-25 160.766 1,990,533 -63,603 0.25% 320,009,061
2012-09-25 2012-09-21 165.625 2,054,136 -7,203 0.26% 340,215,403
2012-09-24 2012-09-20 164.792 2,061,339 -6,482 0.26% 339,691,338
2012-09-21 2012-09-19 168.957 2,067,821 +1,339 0.26% 349,371,805
2012-09-20 2012-09-18 163.126 2,066,482 +720 0.27% 337,096,177
2012-09-19 2012-09-17 167.846 2,065,762 -15,919 0.27% 346,729,601
2012-09-18 2012-09-14 163.820 2,081,681 -1,872 0.27% 341,020,526
2012-09-17 2012-09-13 152.297 2,083,553 -2,161 0.27% 317,318,589
2012-09-14 2012-09-12 150.770 2,085,714 -216 0.27% 314,462,538
2012-09-13 2012-09-11 150.492 2,085,930 -433 0.27% 313,915,924
2012-09-12 2012-09-10 149.520 2,086,363 +433 0.27% 311,953,534
2012-09-11 2012-09-07 148.132 2,085,930 -577 0.27% 308,992,888
2012-09-10 2012-09-06 141.052 2,086,507 +721 0.27% 294,305,168
2012-09-04 2012-08-31 142.995 2,085,786 +360 0.27% 298,257,454
2012-09-03 2012-08-30 144.106 2,085,426 +3,457 0.27% 300,522,139
2012-08-30 2012-08-28 145.494 2,081,969 -504 0.27% 302,914,369
2012-08-29 2012-08-27 147.299 2,082,473 -720 0.27% 306,746,134
2012-08-23 2012-08-21 149.520 2,083,193 +1,080 0.27% 311,479,555
2012-08-22 2012-08-20 154.909 2,082,113 +1,585 0.27% 322,538,629
2012-08-21 2012-08-17 153.780 2,080,528 +42,522 0.27% 319,942,738
2012-08-20 2012-08-16 149.543 2,038,006 -708 0.27% 304,770,011
2012-08-16 2012-08-14 151.944 2,038,714 +4,249 0.27% 309,770,024
2012-08-15 2012-08-13 150.814 2,034,465 +5,877 0.27% 306,826,091
2012-08-14 2012-08-10 150.955 2,028,588 +6,020 0.27% 306,226,217
2012-08-13 2012-08-09 153.638 2,022,568 +10,693 0.26% 310,744,063
2012-08-10 2012-08-08 154.062 2,011,875 +17,066 0.26% 309,953,509
2012-08-09 2012-08-07 152.650 1,994,809 +8,640 0.26% 304,507,382
2012-08-08 2012-08-06 151.238 1,986,169 +40,436 0.26% 300,383,783
2012-08-07 2012-08-03 148.696 1,945,733 +42,489 0.25% 289,322,646
2012-08-06 2012-08-02 148.837 1,903,244 +5,311 0.25% 283,273,463
2012-08-03 2012-08-01 148.837 1,897,933 +21,316 0.25% 282,482,989
2012-08-02 2012-07-31 147.143 1,876,617 +708 0.25% 276,130,372
2012-08-01 2012-07-30 147.707 1,875,909 -708 0.25% 277,085,796
2012-07-31 2012-07-27 143.754 1,876,617 -7,612 0.25% 269,770,363
2012-07-30 2012-07-26 141.635 1,884,229 +1,771 0.25% 266,873,486
2012-07-27 2012-07-25 143.471 1,882,458 +7,628 0.25% 270,078,377
2012-07-26 2012-07-24 143.330 1,874,830 +708 0.24% 268,719,231
2012-07-25 2012-07-23 144.036 1,874,122 -708 0.24% 269,940,994
2012-07-24 2012-07-20 145.731 1,874,830 +708 0.24% 273,219,948
2012-07-23 2012-07-19 148.696 1,874,122 -1,416 0.24% 278,674,379
2012-07-20 2012-07-18 143.754 1,875,538 +708 0.25% 269,615,253
2012-07-17 2012-07-13 144.601 1,874,830 +708 0.24% 271,101,964
2012-07-16 2012-07-12 146.860 1,874,122 -708 0.24% 275,233,955
2012-07-13 2012-07-11 150.532 1,874,830 +8,286 0.24% 282,221,380
2012-07-11 2012-07-09 152.085 1,866,544 -2,954 0.24% 283,873,431
2012-07-10 2012-07-06 153.921 1,869,498 +1,417 0.24% 287,754,627
2012-07-09 2012-07-05 155.474 1,868,081 +708 0.24% 290,438,266
2012-07-06 2012-07-04 155.757 1,867,373 +3,399 0.24% 290,855,580
2012-07-05 2012-07-03 155.192 1,863,974 +708 0.24% 289,273,303
2012-07-04 2012-06-29 155.333 1,863,266 -708 0.24% 289,426,543
2012-07-03 2012-06-28 150.955 1,863,974 +6,728 0.24% 281,376,853
2012-06-29 2012-06-27 154.203 1,857,246 -3,895 0.24% 286,393,319
2012-06-26 2012-06-22 153.497 1,861,141 -2,125 0.24% 285,679,866
2012-06-25 2012-06-21 153.497 1,863,266 +71 0.24% 286,006,047
2012-06-22 2012-06-20 154.909 1,863,195 -9,350 0.24% 288,626,199
2012-06-21 2012-06-19 155.192 1,872,545 +3,682 0.24% 290,603,451
2012-06-20 2012-06-18 151.661 1,868,863 -16,378 0.24% 283,434,400
2012-06-19 2012-06-15 158.722 1,885,241 +1,133 0.25% 299,229,219
2012-06-18 2012-06-14 154.627 1,884,108 +708 0.25% 291,333,700
2012-06-15 2012-06-13 156.463 1,883,400 -1,700 0.25% 294,681,681
2012-06-14 2012-06-12 156.745 1,885,100 +709 0.25% 295,480,064
2012-06-12 2012-06-08 149.967 1,884,391 +354 0.25% 282,596,221
2012-06-11 2012-06-07 153.074 1,884,037 -4,603 0.25% 288,396,192
2012-06-08 2012-06-06 149.684 1,888,640 -14,164 0.25% 282,700,034
2012-06-07 2012-06-05 146.719 1,902,804 -21,278 0.25% 279,177,501
2012-06-06 2012-06-04 143.330 1,924,082 +13,242 0.25% 275,778,517
2012-06-04 2012-05-31 154.768 1,910,840 +708 0.25% 295,737,019
2012-06-01 2012-05-30 157.027 1,910,132 +1,417 0.25% 299,943,172
2012-05-31 2012-05-29 159.287 1,908,715 -708 0.25% 304,033,191
2012-05-30 2012-05-28 154.627 1,909,423 +708 0.25% 295,248,079
2012-05-29 2012-05-25 155.757 1,908,715 +47 0.25% 297,294,867
2012-05-28 2012-05-24 153.921 1,908,668 -708 0.25% 293,783,704
2012-05-25 2012-05-23 155.757 1,909,376 +71,807 0.25% 297,397,822
2012-05-24 2012-05-22 159.287 1,837,569 +98,434 0.24% 292,700,570
2012-05-23 2012-05-21 156.886 1,739,135 +106,223 0.23% 272,846,361
2012-05-22 2012-05-18 154.768 1,632,912 +78,110 0.21% 252,722,638
2012-05-21 2012-05-17 156.463 1,554,802 +81,849 0.20% 243,268,380
2012-05-18 2012-05-16 157.027 1,472,953 +18,587 0.19% 231,294,065
2012-05-17 2012-05-15 163.241 1,454,366 +1,771 0.19% 237,411,832
2012-05-14 2012-05-10 165.500 1,452,595 -992 0.19% 240,404,708
2012-05-11 2012-05-09 167.901 1,453,587 +14,305 0.19% 244,058,365
2012-05-10 2012-05-08 171.149 1,439,282 +708 0.19% 246,331,145
2012-05-09 2012-05-07 171.855 1,438,574 +213 0.19% 247,225,690
2012-05-03 2012-04-30 175.244 1,438,361 -708 0.19% 252,063,808
2012-05-02 2012-04-27 173.408 1,439,069 +1,416 0.19% 249,546,106
2012-04-27 2012-04-25 177.080 1,437,653 -22,661 0.19% 254,578,911
2012-04-25 2012-04-23 183.328 1,460,314 +23,900 0.19% 267,716,193
2012-04-24 2012-04-20 184.907 1,436,414 +3,483 0.19% 265,603,006
2012-04-23 2012-04-19 186.486 1,432,931 +348 0.19% 267,221,824
2012-04-20 2012-04-18 186.055 1,432,583 +11,304 0.19% 266,539,936
2012-04-19 2012-04-17 185.912 1,421,279 +975 0.19% 264,232,724
2012-04-18 2012-04-16 187.922 1,420,304 +1,393 0.19% 266,906,070
2012-04-17 2012-04-13 188.640 1,418,911 -696 0.19% 267,662,799
2012-04-16 2012-04-12 185.194 1,419,607 +696 0.19% 262,902,876
2012-04-13 2012-04-11 184.046 1,418,911 +3,483 0.19% 261,144,374
2012-04-10 2012-04-03 187.922 1,415,428 +697 0.19% 265,989,763
2012-04-03 2012-03-30 187.348 1,414,731 +696 0.19% 265,046,379
2012-04-02 2012-03-29 189.501 1,414,035 +2,438 0.19% 267,960,997
2012-03-29 2012-03-27 192.803 1,411,597 -4,179 0.19% 272,159,961
2012-03-27 2012-03-23 188.927 1,415,776 +25,425 0.19% 267,477,915
2012-03-26 2012-03-22 192.659 1,390,351 +696 0.18% 267,864,070
2012-03-23 2012-03-21 191.511 1,389,655 +11,769 0.18% 266,133,973
2012-03-22 2012-03-20 195.100 1,377,886 -28,907 0.18% 268,825,361
2012-03-20 2012-03-16 201.704 1,406,793 +348 0.19% 283,755,323
2012-03-16 2012-03-14 199.550 1,406,445 -2,786 0.19% 280,656,463
2012-03-15 2012-03-13 199.407 1,409,231 -1,393 0.19% 281,010,099
2012-03-13 2012-03-09 196.966 1,410,624 +696 0.19% 277,845,184
2012-03-12 2012-03-08 196.392 1,409,928 -696 0.19% 276,898,451
2012-03-09 2012-03-07 194.526 1,410,624 +10,100 0.19% 274,402,496
2012-03-08 2012-03-06 196.823 1,400,524 +1,393 0.19% 275,654,765
2012-03-07 2012-03-05 202.852 1,399,131 -696 0.19% 283,816,758
2012-03-05 2012-03-01 204.288 1,399,827 +1,393 0.19% 285,967,554
2012-03-02 2012-02-29 207.590 1,398,434 +6,408 0.19% 290,300,485
2012-03-01 2012-02-28 207.733 1,392,026 -4,249 0.19% 289,170,091
2012-02-28 2012-02-24 207.446 1,396,275 +348 0.19% 289,651,848
2012-02-27 2012-02-23 207.446 1,395,927 +349 0.19% 289,579,656
2012-02-24 2012-02-22 209.025 1,395,578 +696 0.19% 291,711,119
2012-02-23 2012-02-21 210.174 1,394,882 -696 0.19% 293,167,647
2012-02-21 2012-02-17 209.169 1,395,578 -13,932 0.19% 291,911,470
2012-02-20 2012-02-16 208.164 1,409,510 +6,961 0.19% 293,409,153
2012-02-17 2012-02-15 211.179 1,402,549 +3,274 0.19% 296,188,512
2012-02-16 2012-02-14 203.139 1,399,275 +696 0.19% 284,247,732
2012-02-15 2012-02-13 203.283 1,398,579 +3,483 0.19% 284,307,129
2012-02-14 2012-02-10 203.139 1,395,096 -11,493 0.19% 283,398,813
2012-02-13 2012-02-09 206.872 1,406,589 -7,662 0.19% 290,983,720
2012-02-10 2012-02-08 200.986 1,414,251 -2,926 0.19% 284,244,470
2012-02-09 2012-02-07 194.956 1,417,177 +697 0.19% 276,287,578
2012-02-08 2012-02-06 197.684 1,416,480 +5,781 0.19% 280,015,377
2012-02-07 2012-02-03 196.679 1,410,699 -13,235 0.19% 277,454,913
2012-02-06 2012-02-02 196.535 1,423,934 -2,089 0.19% 279,853,538
2012-02-03 2012-02-01 192.946 1,426,023 +696 0.19% 275,146,057
2012-02-02 2012-01-31 193.234 1,425,327 +2,787 0.19% 275,421,010
2012-02-01 2012-01-30 188.927 1,422,540 -279 0.19% 268,755,815
2012-01-31 2012-01-27 192.803 1,422,819 +8,568 0.19% 274,323,594
2012-01-30 2012-01-26 192.659 1,414,251 +12,538 0.19% 272,468,628
2012-01-27 2012-01-20 189.070 1,401,713 -697 0.19% 265,022,270
2012-01-26 2012-01-19 187.635 1,402,410 +558 0.19% 263,140,734
2012-01-20 2012-01-18 184.333 1,401,852 -2,090 0.19% 258,407,243
2012-01-19 2012-01-17 182.754 1,403,942 -1,393 0.19% 256,575,429
2012-01-18 2012-01-16 175.288 1,405,335 +5,057 0.19% 246,338,913
2012-01-17 2012-01-13 177.011 1,400,278 +696 0.19% 247,864,789
2012-01-16 2012-01-12 177.872 1,399,582 -1,393 0.19% 248,947,144
2012-01-13 2012-01-11 176.580 1,400,975 -696 0.19% 247,384,788
2012-01-12 2012-01-10 176.868 1,401,671 +1,393 0.19% 247,910,140
2012-01-11 2012-01-09 175.432 1,400,278 +696 0.19% 245,653,505
2012-01-10 2012-01-06 175.145 1,399,582 +3,832 0.19% 245,129,553
2012-01-06 2012-01-04 180.600 1,395,750 -4,876 0.19% 252,072,676
2012-01-05 2012-01-03 181.318 1,400,626 -697 0.19% 253,958,661
2012-01-04 2011-12-30 178.160 1,401,323 +697 0.19% 249,659,172
2012-01-03 2011-12-29 178.447 1,400,626 +209 0.19% 249,937,146
2011-12-28 2011-12-22 180.169 1,400,417 -279 0.19% 252,312,400
2011-12-19 2011-12-15 176.006 1,400,696 +2,508 0.19% 246,531,179
2011-12-16 2011-12-14 179.595 1,398,188 +1,393 0.19% 251,107,899
2011-12-15 2011-12-13 181.605 1,396,795 -697 0.19% 253,665,083
2011-12-14 2011-12-12 182.323 1,397,492 +209 0.19% 254,794,791
2011-12-13 2011-12-09 182.754 1,397,283 +279 0.19% 255,358,473
2011-12-12 2011-12-08 188.352 1,397,004 -2,787 0.19% 263,129,160
2011-12-09 2011-12-07 189.501 1,399,791 -696 0.19% 265,261,745
2011-12-08 2011-12-06 187.348 1,400,487 +696 0.19% 262,377,801
2011-12-07 2011-12-05 191.367 1,399,791 +1,394 0.19% 267,874,171
2011-12-06 2011-12-02 190.362 1,398,397 -13,792 0.19% 266,202,115
2011-12-05 2011-12-01 186.486 1,412,189 -44,441 0.19% 263,353,727
2011-12-02 2011-11-30 175.576 1,456,630 +766 0.19% 255,748,562
2011-12-01 2011-11-29 176.580 1,455,864 +20,340 0.19% 257,077,112
2011-11-30 2011-11-28 175.719 1,435,524 -697 0.19% 252,248,951
2011-11-29 2011-11-25 169.690 1,436,221 +25,773 0.19% 243,711,624
2011-11-28 2011-11-24 170.982 1,410,448 -2,786 0.19% 241,160,588
2011-11-25 2011-11-23 170.838 1,413,234 +2,438 0.19% 241,434,057
2011-11-24 2011-11-22 173.135 1,410,796 -2,090 0.19% 244,258,126
2011-11-23 2011-11-21 172.274 1,412,886 +2,438 0.19% 243,402,964
2011-11-22 2011-11-18 175.432 1,410,448 +24,449 0.19% 247,437,648
2011-11-18 2011-11-16 180.600 1,385,999 +836 0.18% 250,311,644
2011-11-17 2011-11-15 185.338 1,385,163 -696 0.18% 256,722,905
2011-11-14 2011-11-10 182.466 1,385,859 +15,324 0.18% 252,872,785
2011-11-11 2011-11-09 191.654 1,370,535 +697 0.18% 262,669,042
2011-11-10 2011-11-08 189.932 1,369,838 +696 0.18% 260,175,590
2011-11-09 2011-11-07 192.803 1,369,142 -4,179 0.18% 263,974,514
2011-11-08 2011-11-04 194.813 1,373,321 +18,598 0.18% 267,540,419
2011-11-07 2011-11-03 187.635 1,354,723 +349 0.18% 254,192,999
2011-11-04 2011-11-02 194.526 1,354,374 -7,872 0.18% 263,460,430
2011-11-03 2011-11-01 184.333 1,362,246 -2,786 0.18% 251,106,560
2011-11-02 2011-10-31 192.516 1,365,032 +1,393 0.18% 262,790,163
2011-11-01 2011-10-28 196.392 1,363,639 -46,744 0.18% 267,807,666
2011-10-31 2011-10-27 183.184 1,410,383 -42,351 0.19% 258,359,974
2011-10-28 2011-10-26 169.690 1,452,734 -696 0.19% 246,513,706
2011-10-27 2011-10-25 169.546 1,453,430 +8,776 0.19% 246,423,154
2011-10-26 2011-10-24 169.833 1,444,654 -9,752 0.19% 245,350,012
2011-10-25 2011-10-21 164.234 1,454,406 +17,066 0.19% 238,863,161
2011-10-24 2011-10-20 162.655 1,437,340 +72,792 0.19% 233,790,530
2011-10-21 2011-10-19 167.249 1,364,548 -14,628 0.18% 228,219,230
2011-10-20 2011-10-18 164.808 1,379,176 +8,846 0.18% 227,299,810
2011-10-19 2011-10-17 175.001 1,370,330 -2,090 0.18% 239,809,490
2011-10-18 2011-10-14 169.690 1,372,420 +2,090 0.18% 232,885,264
2011-10-17 2011-10-13 173.566 1,370,330 -5,364 0.18% 237,842,226
2011-10-14 2011-10-12 167.105 1,375,694 +3,274 0.18% 229,885,891
2011-10-13 2011-10-11 168.541 1,372,420 +41,725 0.18% 231,309,052
2011-10-12 2011-10-10 157.917 1,330,695 +68,751 0.18% 210,139,988
2011-10-11 2011-10-07 157.917 1,261,944 +123,013 0.17% 199,283,004
2011-10-10 2011-10-06 145.858 1,138,931 +33,993 0.15% 166,122,560
2011-10-07 2011-10-04 144.566 1,104,938 +1,184 0.15% 159,736,761
2011-10-06 2011-10-03 155.190 1,103,754 -3,316 0.15% 171,291,368
2011-10-04 2011-09-30 164.665 1,107,070 +1,115 0.15% 182,295,519
2011-10-03 2011-09-28 170.407 1,105,955 -7,662 0.15% 188,462,813
2011-09-30 2011-09-27 176.580 1,113,617 +7,314 0.15% 196,642,985
2011-09-28 2011-09-26 170.694 1,106,303 -2,438 0.15% 188,839,759
2011-09-27 2011-09-23 178.016 1,108,741 +6,478 0.15% 197,373,702
2011-09-26 2011-09-22 181.892 1,102,263 +7,314 0.15% 200,493,057
2011-09-23 2011-09-21 191.224 1,094,949 +348 0.15% 209,380,200
2011-09-22 2011-09-20 196.392 1,094,601 -906 0.15% 214,970,780
2011-09-21 2011-09-19 194.238 1,095,507 -4,876 0.15% 212,789,624
2011-09-20 2011-09-16 200.699 1,100,383 -28,489 0.15% 220,845,491
2011-09-19 2011-09-15 195.818 1,128,872 +14,576 0.15% 221,053,077
2011-09-16 2011-09-14 192.516 1,114,296 +6,453 0.15% 214,519,533
2011-09-15 2011-09-12 194.238 1,107,843 +13,235 0.15% 215,185,750
2011-09-14 2011-09-09 202.421 1,094,608 +696 0.15% 221,572,177
2011-09-12 2011-09-08 202.134 1,093,912 -13,234 0.15% 221,117,205
2011-09-09 2011-09-07 203.857 1,107,146 +13,774 0.15% 225,699,571
2011-09-08 2011-09-06 202.565 1,093,372 -4,180 0.15% 221,478,950
2011-09-07 2011-09-05 201.417 1,097,552 +13,235 0.15% 221,065,143
2011-09-06 2011-09-02 204.575 1,084,317 +697 0.14% 221,824,047
2011-09-05 2011-09-01 207.590 1,083,620 -1,881 0.14% 224,948,343
2011-09-02 2011-08-31 209.312 1,085,501 -4,110 0.14% 227,208,851
2011-09-01 2011-08-30 204.718 1,089,611 +3,483 0.14% 223,063,493
2011-08-30 2011-08-26 203.426 1,086,128 -697 0.14% 220,947,125
2011-08-29 2011-08-25 204.575 1,086,825 +1,393 0.14% 222,337,121
2011-08-26 2011-08-24 204.001 1,085,432 +17,300 0.14% 221,428,844
2011-08-25 2011-08-23 215.187 1,068,132 -55,735 0.14% 229,848,165
2011-08-24 2011-08-22 211.253 1,123,867 +14,171 0.15% 237,420,678
2011-08-23 2011-08-19 207.465 1,109,696 +9,815 0.15% 230,223,488
2011-08-22 2011-08-18 215.041 1,099,881 -16,553 0.15% 236,519,894
2011-08-19 2011-08-17 207.611 1,116,434 +8,237 0.15% 231,784,045
2011-08-17 2011-08-15 204.406 1,108,197 -3,089 0.15% 226,521,933
2011-08-16 2011-08-12 199.744 1,111,286 +2,265 0.15% 221,972,369
2011-08-15 2011-08-11 198.870 1,109,021 +17,885 0.15% 220,550,497
2011-08-12 2011-08-10 205.717 1,091,136 +6,658 0.15% 224,465,293
2011-08-11 2011-08-09 200.472 1,084,478 +8,099 0.15% 217,407,639
2011-08-10 2011-08-08 210.234 1,076,379 +4,324 0.15% 226,290,940
2011-08-09 2011-08-05 217.955 1,072,055 +9,335 0.14% 233,659,950
2011-08-05 2011-08-03 230.193 1,062,720 +18,738 0.14% 244,631,039
2011-08-04 2011-08-02 234.127 1,043,982 +686 0.14% 244,424,371
2011-08-03 2011-08-01 236.021 1,043,296 +2,609 0.14% 246,239,758
2011-08-02 2011-07-29 234.418 1,040,687 -1,236 0.14% 243,956,162
2011-08-01 2011-07-28 236.604 1,041,923 +1,236 0.14% 246,522,900
2011-07-29 2011-07-27 235.730 1,040,687 -1,373 0.14% 245,320,740
2011-07-28 2011-07-26 235.293 1,042,060 -275 0.14% 245,188,937
2011-07-27 2011-07-25 233.981 1,042,335 +687 0.14% 243,886,904
2011-07-26 2011-07-22 236.895 1,041,648 -687 0.14% 246,761,354
2011-07-25 2011-07-21 233.690 1,042,335 +1,579 0.14% 243,583,184
2011-07-22 2011-07-20 233.253 1,040,756 +12,149 0.14% 242,759,298
2011-07-21 2011-07-19 232.087 1,028,607 -32,946 0.14% 238,726,631
2011-07-20 2011-07-18 232.961 1,061,553 +2,402 0.14% 247,300,938
2011-07-19 2011-07-15 234.564 1,059,151 +1,373 0.14% 248,438,773
2011-07-18 2011-07-14 236.312 1,057,778 +274 0.14% 249,966,033
2011-07-15 2011-07-13 237.478 1,057,504 +38,379 0.14% 251,133,843
2011-07-14 2011-07-12 235.730 1,019,125 +892 0.14% 240,237,938
2011-07-13 2011-07-11 240.537 1,018,233 +3,089 0.14% 244,923,163
2011-07-12 2011-07-08 244.034 1,015,144 -550 0.14% 247,729,703
2011-07-11 2011-07-07 241.994 1,015,694 -7,550 0.14% 245,792,223
2011-07-08 2011-07-06 243.888 1,023,244 +4,061 0.14% 249,557,300
2011-07-07 2011-07-05 244.763 1,019,183 -4,510 0.14% 249,457,790
2011-07-06 2011-07-04 244.763 1,023,693 -3,787 0.14% 250,561,669
2011-07-05 2011-06-30 237.624 1,027,480 -41,183 0.14% 244,153,501
2011-07-04 2011-06-29 236.458 1,068,663 +2,883 0.14% 252,693,989
2011-06-30 2011-06-28 235.584 1,065,780 +13,885 0.14% 251,080,627
2011-06-29 2011-06-27 236.167 1,051,895 +2,060 0.14% 248,422,555
2011-06-28 2011-06-24 238.206 1,049,835 -1,236 0.14% 250,077,387
2011-06-27 2011-06-23 231.796 1,051,071 +206 0.14% 243,633,976
2011-06-24 2011-06-22 235.438 1,050,865 +5,285 0.14% 247,413,790
2011-06-23 2011-06-21 235.147 1,045,580 -755 0.14% 245,864,834
2011-06-22 2011-06-20 228.591 1,046,335 -1,030 0.14% 239,182,453
2011-06-21 2011-06-17 233.253 1,047,365 -205 0.14% 244,300,867
2011-06-20 2011-06-16 234.273 1,047,570 +49,831 0.14% 245,417,041
2011-06-17 2011-06-15 240.537 997,739 +3,101 0.13% 239,993,589
2011-06-16 2011-06-14 242.431 994,638 +1,235 0.13% 241,131,522
2011-06-15 2011-06-13 241.994 993,403 +15,307 0.13% 240,397,927
2011-06-13 2011-06-09 246.802 978,096 +4,877 0.13% 241,396,243
2011-06-09 2011-06-07 248.113 973,219 -30,887 0.13% 241,468,701
2011-06-07 2011-06-02 250.299 1,004,106 +1,029 0.14% 251,326,533
2011-06-02 2011-05-31 253.941 1,003,077 -1,235 0.14% 254,722,482
2011-06-01 2011-05-30 248.113 1,004,312 -65,206 0.14% 249,183,292
2011-05-31 2011-05-27 247.385 1,069,518 +686 0.14% 264,582,675
2011-05-30 2011-05-26 245.637 1,068,832 +343 0.14% 262,544,326
2011-05-27 2011-05-25 244.763 1,068,489 +344 0.14% 261,526,051
2011-05-26 2011-05-24 246.074 1,068,145 +1,235 0.14% 262,842,434
2011-05-25 2011-05-23 247.531 1,066,910 +3,295 0.14% 264,092,935
2011-05-24 2011-05-20 252.484 1,063,615 -343 0.14% 268,545,967
2011-05-18 2011-05-16 249.716 1,063,958 +549 0.14% 265,687,377
2011-05-16 2011-05-12 248.696 1,063,409 -138 0.14% 264,465,771
2011-05-13 2011-05-11 252.921 1,063,547 +6,864 0.14% 268,993,649
2011-05-11 2011-05-06 253.650 1,056,683 +1,853 0.14% 268,027,349
2011-05-09 2011-05-05 253.067 1,054,830 -2,402 0.14% 266,942,615
2011-05-06 2011-05-04 253.504 1,057,232 +686 0.14% 268,012,572
2011-05-05 2011-05-03 256.126 1,056,546 -67,608 0.14% 270,609,413
2011-05-04 2011-04-29 258.166 1,124,154 +1,373 0.15% 290,218,536
2011-05-03 2011-04-28 260.789 1,122,781 -343 0.15% 292,808,517
2011-04-29 2011-04-27 262.683 1,123,124 +686 0.15% 295,025,159
2011-04-28 2011-04-26 262.246 1,122,438 +1,030 0.15% 294,354,368
2011-04-27 2011-04-21 264.868 1,121,408 -1,373 0.15% 297,025,098
2011-04-26 2011-04-20 262.100 1,122,781 -4,462 0.15% 294,280,738
2011-04-21 2011-04-19 260.352 1,127,243 +4,256 0.15% 293,479,465
2011-04-19 2011-04-15 264.868 1,122,987 -4,118 0.15% 297,443,324
2011-04-18 2011-04-14 264.722 1,127,105 -19,562 0.15% 298,369,841
2011-04-15 2011-04-13 265.305 1,146,667 +4,667 0.15% 304,216,579
2011-04-14 2011-04-12 267.403 1,142,000 -13,384 0.15% 305,373,991
2011-04-13 2011-04-11 270.059 1,155,384 +12,764 0.16% 312,021,979
2011-04-12 2011-04-08 268.583 1,142,620 -7,398 0.16% 306,888,742
2011-04-11 2011-04-07 265.484 1,150,018 +10,164 0.16% 305,311,772
2011-04-08 2011-04-06 266.665 1,139,854 +131,121 0.16% 303,959,085
2011-04-07 2011-04-04 266.960 1,008,733 +84,772 0.14% 269,291,437
2011-04-06 2011-04-01 253.531 923,961 +66,407 0.13% 234,252,669
2011-04-04 2011-03-31 249.399 857,554 -1,219 0.12% 213,872,984
2011-04-01 2011-03-30 246.447 858,773 +15,450 0.12% 211,642,362
2011-03-31 2011-03-29 244.381 843,323 +813 0.12% 206,092,423
2011-03-28 2011-03-24 242.315 842,510 -12,604 0.12% 204,153,093
2011-03-25 2011-03-23 244.086 855,114 +2,710 0.12% 208,721,540
2011-03-24 2011-03-22 246.152 852,404 -7,454 0.12% 209,821,155
2011-03-23 2011-03-21 241.577 859,858 +66,408 0.12% 207,722,320
2011-03-22 2011-03-18 235.822 793,450 -3,930 0.11% 187,113,054
2011-03-21 2011-03-17 235.970 797,380 +5,828 0.11% 188,157,507
2011-03-18 2011-03-16 241.873 791,552 +1,694 0.11% 191,454,753
2011-03-17 2011-03-15 241.135 789,858 +11,237 0.11% 190,462,211
2011-03-15 2011-03-11 246.447 778,621 +1,626 0.11% 191,889,111
2011-03-11 2011-03-09 251.612 776,995 -2,643 0.11% 195,501,618
2011-03-10 2011-03-08 253.088 779,638 -94,868 0.11% 197,317,167
2011-03-09 2011-03-07 247.776 874,506 +1,084 0.12% 216,681,203
2011-03-08 2011-03-04 250.284 873,422 -15,585 0.12% 218,603,808
2011-03-07 2011-03-03 246.005 889,007 -407 0.12% 218,699,872
2011-03-04 2011-03-02 246.595 889,414 -10,910 0.12% 219,325,011
2011-03-03 2011-03-01 250.432 900,324 -2,642 0.12% 225,469,820
2011-03-02 2011-02-28 248.661 902,966 +33,881 0.12% 224,532,417
2011-03-01 2011-02-25 243.643 869,085 +16,808 0.12% 211,746,907
2011-02-28 2011-02-24 242.168 852,277 +1,355 0.12% 206,394,014
2011-02-25 2011-02-23 245.119 850,922 -13,146 0.12% 208,577,344
2011-02-24 2011-02-22 246.152 864,068 +16,602 0.12% 212,692,275
2011-02-23 2011-02-21 250.875 847,466 -4,879 0.12% 212,607,682
2011-02-22 2011-02-18 252.055 852,345 -14,840 0.12% 214,837,966
2011-02-21 2011-02-17 245.710 867,185 +2,033 0.12% 213,075,611
2011-02-18 2011-02-16 247.185 865,152 -5,760 0.12% 213,852,817
2011-02-17 2011-02-15 248.661 870,912 +17,231 0.12% 216,561,837
2011-02-16 2011-02-14 249.989 853,681 +2,033 0.12% 213,410,985
2011-02-15 2011-02-11 249.251 851,648 +15,789 0.12% 212,274,354
2011-02-14 2011-02-10 247.480 835,859 +47,230 0.11% 206,858,720
2011-02-11 2011-02-09 260.172 788,629 +2,508 0.11% 205,178,950
2011-02-10 2011-02-08 264.746 786,121 +542 0.11% 208,122,764
2011-02-08 2011-02-02 266.517 785,579 +8,131 0.11% 209,370,437
2011-02-07 2011-01-31 263.861 777,448 -135 0.11% 205,138,234
2011-01-31 2011-01-27 264.304 777,583 +135 0.11% 205,518,107
2011-01-28 2011-01-26 265.632 777,448 +6,506 0.11% 206,515,001
2011-01-27 2011-01-25 265.632 770,942 +20,329 0.11% 204,786,800
2011-01-26 2011-01-24 265.042 750,613 -1,085 0.10% 198,943,687
2011-01-25 2011-01-21 268.879 751,698 +1,356 0.10% 202,115,451
2011-01-24 2011-01-20 270.207 750,342 -8,403 0.10% 202,747,426
2011-01-20 2011-01-18 272.273 758,745 -2,440 0.10% 206,585,559
2011-01-19 2011-01-17 273.748 761,185 +1,220 0.10% 208,373,211
2011-01-18 2011-01-14 276.405 759,965 +1,084 0.10% 210,057,947
2011-01-17 2011-01-13 279.061 758,881 -1,626 0.10% 211,774,154
2011-01-14 2011-01-12 278.618 760,507 +33,001 0.10% 211,891,216
2011-01-13 2011-01-11 269.764 727,506 +67 0.10% 196,254,904
2011-01-12 2011-01-10 268.879 727,439 +130,309 0.10% 195,592,727
2011-01-07 2011-01-05 273.896 597,130 +677 0.08% 163,551,530
2011-01-06 2011-01-04 273.896 596,453 -20,329 0.08% 163,366,102
2010-12-29 2010-12-24 260.172 616,782 +14,908 0.08% 160,469,223
2010-12-23 2010-12-21 263.861 601,874 +1,355 0.08% 158,811,097
2010-12-20 2010-12-16 258.696 600,519 +11,994 0.08% 155,351,845
2010-12-17 2010-12-15 264.451 588,525 -10,706 0.08% 155,636,218
2010-12-15 2010-12-13 269.912 599,231 -1,355 0.08% 161,739,362
2010-12-13 2010-12-09 267.993 600,586 +2,033 0.08% 160,952,896
2010-12-10 2010-12-08 268.141 598,553 -6,777 0.08% 160,496,397
2010-12-09 2010-12-07 268.731 605,330 +2,711 0.08% 162,670,908
2010-12-08 2010-12-06 266.370 602,619 +23,717 0.08% 160,519,491
2010-12-06 2010-12-02 270.059 578,902 -2,711 0.08% 156,337,761
2010-12-03 2010-12-01 265.042 581,613 +4,405 0.08% 154,151,653
2010-12-02 2010-11-30 262.533 577,208 +339 0.08% 151,536,076
2010-12-01 2010-11-29 264.304 576,869 +42,013 0.08% 152,468,643
2010-11-30 2010-11-26 257.663 534,856 +135 0.07% 137,812,579
2010-11-29 2010-11-25 260.614 534,721 +271 0.07% 139,356,005
2010-11-25 2010-11-23 260.910 534,450 +3,998 0.07% 139,443,120
2010-11-24 2010-11-22 268.583 530,452 +1,017 0.07% 142,470,591
2010-11-23 2010-11-19 270.649 529,435 +2,033 0.07% 143,291,269
2010-11-19 2010-11-17 260.762 527,402 -339 0.07% 137,526,398
2010-11-18 2010-11-16 269.174 527,741 +406 0.07% 142,053,984
2010-11-17 2010-11-15 271.830 527,335 -1,355 0.07% 143,345,469
2010-11-16 2010-11-12 278.028 528,690 +339 0.07% 146,990,661
2010-11-15 2010-11-11 280.537 528,351 +3,591 0.07% 148,221,908
2010-11-12 2010-11-10 284.816 524,760 +949 0.07% 149,460,276
2010-11-11 2010-11-09 286.587 523,811 -271 0.07% 150,117,591
2010-11-10 2010-11-08 291.015 524,082 +9,216 0.07% 152,515,472
2010-11-09 2010-11-05 283.193 514,866 -1,830 0.07% 145,806,517
2010-11-08 2010-11-04 272.715 516,696 -4,269 0.07% 140,910,973
2010-11-05 2010-11-03 264.304 520,965 +18,364 0.07% 137,693,006
2010-11-04 2010-11-02 259.877 502,601 -15,044 0.07% 130,614,217
2010-11-03 2010-11-01 264.009 517,645 -6,708 0.07% 136,662,736
2010-11-02 2010-10-29 251.760 524,353 +15,111 0.07% 132,011,125
2010-11-01 2010-10-28 251.760 509,242 +107,944 0.07% 128,206,779
2010-10-29 2010-10-27 255.892 401,298 -174,557 0.05% 102,688,979
2010-10-28 2010-10-26 264.451 575,855 +13,824 0.08% 152,285,620
2010-10-27 2010-10-25 268.436 562,031 -13,553 0.08% 150,869,245
2010-10-26 2010-10-22 255.892 575,584 +6,912 0.08% 147,287,386
2010-10-25 2010-10-21 260.319 568,672 +1,897 0.08% 148,036,284
2010-10-22 2010-10-20 261.205 566,775 -3,930 0.08% 148,044,303
2010-10-21 2010-10-19 265.189 570,705 -683 0.08% 151,344,800
2010-10-20 2010-10-18 261.795 571,388 -22,362 0.08% 149,586,527
2010-10-19 2010-10-15 265.632 593,750 +136 0.08% 157,718,949
2010-10-18 2010-10-14 263.271 593,614 -18,567 0.08% 156,281,198
2010-10-15 2010-10-13 250.727 612,181 +166,087 0.08% 153,490,314
2010-10-13 2010-10-11 250.284 446,094 +2,439 0.06% 111,650,321
2010-10-12 2010-10-08 240.397 443,655 -67,763 0.06% 106,653,279
2010-10-11 2010-10-07 241.135 511,418 -67,763 0.07% 123,320,651
2010-10-08 2010-10-06 236.117 579,181 +2,236 0.08% 136,754,629
2010-10-07 2010-10-05 235.675 576,945 +3,389 0.08% 135,971,246
2010-10-05 2010-09-30 225.492 573,556 -1,085 0.08% 129,332,279
2010-10-04 2010-09-29 223.278 574,641 -3,388 0.08% 128,304,913
2010-09-29 2010-09-27 225.640 578,029 -2,033 0.08% 130,426,206
2010-09-28 2010-09-24 218.261 580,062 -740 0.08% 126,604,848
2010-09-27 2010-09-22 210.292 580,802 -406 0.08% 122,137,975
2010-09-24 2010-09-21 207.488 581,208 -68 0.08% 120,593,709
2010-09-22 2010-09-20 209.554 581,276 -2,705 0.08% 121,808,749
2010-09-21 2010-09-17 206.455 583,981 -1,762 0.08% 120,565,813
2010-09-20 2010-09-16 204.389 585,743 -677 0.08% 119,719,427
2010-09-17 2010-09-15 202.913 586,420 -1,356 0.08% 118,992,399
2010-09-16 2010-09-14 202.471 587,776 -3,727 0.08% 119,007,329
2010-09-15 2010-09-13 203.208 591,503 -2,710 0.08% 120,198,387
2010-09-14 2010-09-10 198.486 594,213 -4,066 0.08% 117,943,003
2010-09-13 2010-09-09 194.354 598,279 +68 0.08% 116,277,927
2010-09-10 2010-09-08 193.616 598,211 -67,763 0.08% 115,823,311
2010-09-09 2010-09-07 195.387 665,974 +7,454 0.09% 130,122,682
2010-09-06 2010-09-02 183.581 658,520 -13,553 0.09% 120,891,871
2010-09-01 2010-08-30 180.925 672,073 -3,388 0.09% 121,594,706
2010-08-31 2010-08-27 179.154 675,461 +13,824 0.09% 121,011,519
2010-08-25 2010-08-23 188.050 661,637 +10,012 0.09% 124,420,882
2010-08-18 2010-08-16 187.001 651,625 +667 0.09% 121,854,646
2010-08-17 2010-08-13 187.151 650,958 +3,337 0.09% 121,827,456
2010-08-16 2010-08-12 189.099 647,621 +66,737 0.09% 122,464,453
2010-08-12 2010-08-10 197.490 580,884 +6,674 0.08% 114,718,799
2010-08-10 2010-08-06 200.187 574,210 +85,024 0.08% 114,949,471
2010-08-05 2010-08-03 200.037 489,186 +66,404 0.07% 97,855,458
2010-08-04 2010-08-02 196.741 422,782 -334 0.06% 83,178,481
2010-08-03 2010-07-30 191.347 423,116 +267 0.06% 80,961,792
2010-07-22 2010-07-20 183.255 422,849 -334 0.06% 77,489,263
2010-07-20 2010-07-16 183.105 423,183 +334 0.06% 77,487,061
2010-07-16 2010-07-14 186.102 422,849 +334 0.06% 78,693,103
2010-07-12 2010-07-08 180.558 422,515 -1,335 0.06% 76,288,477
2010-07-09 2010-07-07 182.056 423,850 -334 0.06% 77,164,622
2010-07-08 2010-07-06 182.056 424,184 +334 0.06% 77,225,429
2010-07-07 2010-07-05 179.959 423,850 +1,335 0.06% 76,275,482
2010-07-06 2010-07-02 181.907 422,515 -2,777 0.06% 76,858,267
2010-06-28 2010-06-24 187.750 425,292 +2,777 0.06% 79,848,737
2010-06-23 2010-06-21 190.897 422,515 -13,348 0.06% 80,656,863
2010-06-14 2010-06-10 176.962 435,863 +24,066 0.06% 77,131,126
2010-06-11 2010-06-09 177.711 411,797 +33,368 0.06% 73,180,881
2010-06-10 2010-06-08 177.561 378,429 -3,336 0.05% 67,194,315
2010-06-09 2010-06-07 175.164 381,765 +6,673 0.05% 66,871,396
2010-06-07 2010-06-03 178.460 375,092 +4,926 0.05% 66,939,017
2010-06-02 2010-05-31 179.209 370,166 -2,536 0.05% 66,337,251
2010-06-01 2010-05-28 181.307 372,702 +5,205 0.05% 67,573,570
2010-05-28 2010-05-26 173.216 367,497 -1,335 0.05% 63,656,301
2010-05-26 2010-05-24 179.209 368,832 +334 0.05% 66,098,186
2010-05-25 2010-05-20 178.610 368,498 -13,348 0.05% 65,817,466
2010-05-24 2010-05-19 179.959 381,846 +9,410 0.05% 68,716,498
2010-05-20 2010-05-18 182.955 372,436 -3,336 0.05% 68,139,209
2010-05-19 2010-05-17 183.555 375,772 +66 0.05% 68,974,772
2010-05-12 2010-05-10 187.301 375,706 +3,337 0.05% 70,370,058
2010-05-11 2010-05-07 184.903 372,369 +11,679 0.05% 68,852,299
2010-05-10 2010-05-06 186.702 360,690 +8,342 0.05% 67,341,364
2010-05-07 2010-05-05 188.649 352,348 +14,349 0.05% 66,470,249
2010-05-05 2010-05-03 192.246 337,999 +934 0.05% 64,978,823
2010-05-03 2010-04-29 192.995 337,065 +1,335 0.05% 65,051,796
2010-04-30 2010-04-28 193.894 335,730 -1,156 0.05% 65,095,984
2010-04-26 2010-04-22 199.438 336,886 -6,674 0.05% 67,187,857
2010-04-22 2010-04-20 200.787 343,560 +334 0.05% 68,982,219
2010-04-21 2010-04-19 199.438 343,226 +668 0.05% 68,452,293
2010-04-19 2010-04-15 205.731 342,558 -6,674 0.05% 70,474,892
2010-04-15 2010-04-13 212.209 349,232 -9,884 0.05% 74,110,307
2010-04-13 2010-04-09 213.578 359,116 -4,338 0.05% 76,699,448
2010-04-12 2010-04-08 211.449 363,454 -5,259 0.05% 76,851,903
2010-04-09 2010-04-07 208.406 368,713 +8,808 0.05% 76,842,129
2010-04-01 2010-03-30 199.431 359,905 +17,749 0.05% 71,776,280
2010-03-30 2010-03-26 199.279 342,156 +2,959 0.05% 68,184,527
2010-03-29 2010-03-25 195.780 339,197 +1,249 0.05% 66,408,080
2010-03-15 2010-03-11 203.538 337,948 +197 0.05% 68,785,416
2010-03-12 2010-03-10 201.713 337,751 -132 0.05% 68,128,769
2010-03-10 2010-03-08 203.082 337,883 +6,574 0.05% 68,617,988
2010-03-09 2010-03-05 197.301 331,309 +197 0.05% 65,367,757
2010-03-08 2010-03-04 197.910 331,112 +3,484 0.05% 65,530,366
2010-03-04 2010-03-02 204.755 327,628 +6,903 0.05% 67,083,613
2010-03-03 2010-03-01 203.995 320,725 +657 0.05% 65,426,241
2010-03-02 2010-02-26 197.606 320,068 -6,179 0.05% 63,247,270
2010-03-01 2010-02-25 196.541 326,247 +19,721 0.05% 64,120,871
2010-02-25 2010-02-23 200.496 306,526 -658 0.04% 61,457,247
2010-02-24 2010-02-22 197.606 307,184 -1,314 0.04% 60,701,317
2010-02-23 2010-02-19 193.651 308,498 +986 0.04% 59,740,813
2010-02-19 2010-02-17 199.127 307,512 -13,148 0.04% 61,233,924
2010-02-18 2010-02-12 198.062 320,660 +658 0.05% 63,510,590
2010-02-12 2010-02-10 194.411 320,002 -1,315 0.05% 62,211,965
2010-02-11 2010-02-09 191.369 321,317 +1,643 0.05% 61,490,032
2010-02-10 2010-02-08 193.803 319,674 +6,574 0.05% 61,953,681
2010-02-09 2010-02-05 196.541 313,100 +12,753 0.04% 61,536,948
2010-02-08 2010-02-04 202.626 300,347 +657 0.04% 60,858,031
2010-02-05 2010-02-03 206.733 299,690 -1,314 0.04% 61,955,816
2010-02-04 2010-02-02 202.169 301,004 -12,819 0.04% 60,853,789
2010-02-02 2010-01-29 201.257 313,823 +329 0.04% 63,158,963
2010-02-01 2010-01-28 203.082 313,494 +36,484 0.04% 63,665,019
2010-01-29 2010-01-27 200.648 277,010 +15,185 0.04% 55,581,545
2010-01-28 2010-01-26 202.930 261,825 -657 0.04% 53,132,141
2010-01-27 2010-01-25 206.885 262,482 -32,869 0.04% 54,303,623
2010-01-26 2010-01-22 209.775 295,351 +17,749 0.04% 61,957,386
2010-01-15 2010-01-13 223.314 277,602 +329 0.04% 61,992,481
2010-01-14 2010-01-12 230.312 277,273 -3,287 0.04% 63,859,253
2010-01-13 2010-01-11 230.008 280,560 +3,287 0.04% 64,530,929
2010-01-12 2010-01-08 229.399 277,273 -592 0.04% 63,606,178
2010-01-11 2010-01-07 228.943 277,865 -2,103 0.04% 63,615,174
2010-01-08 2010-01-06 223.618 279,968 -9,467 0.04% 62,606,021
2010-01-07 2010-01-05 213.426 289,435 -525 0.04% 61,773,057
2010-01-05 2009-12-31 212.057 289,960 +5,916 0.04% 61,488,123
2010-01-04 2009-12-29 207.950 284,044 -1,315 0.04% 59,066,945
2009-12-30 2009-12-28 208.102 285,359 -3,944 0.04% 59,383,808
2009-12-29 2009-12-24 209.167 289,303 +789 0.04% 60,512,627
2009-12-28 2009-12-22 205.212 288,514 +526 0.04% 59,206,476
2009-12-22 2009-12-18 205.212 287,988 +3,944 0.04% 59,098,535
2009-12-21 2009-12-17 206.125 284,044 +7,231 0.04% 58,548,435
2009-12-15 2009-12-11 211.145 276,813 -920 0.04% 58,447,552
2009-12-14 2009-12-10 209.319 277,733 +591 0.04% 58,134,815
2009-12-10 2009-12-08 211.449 277,142 +1,644 0.04% 58,601,337
2009-12-09 2009-12-07 212.666 275,498 +38,745 0.04% 58,588,988
2009-12-07 2009-12-03 214.795 236,753 -3,813 0.03% 50,853,466
2009-12-04 2009-12-02 212.970 240,566 -3,287 0.03% 51,233,339
2009-12-02 2009-11-30 210.232 243,853 -5,719 0.03% 51,265,656
2009-12-01 2009-11-27 203.386 249,572 +9,795 0.04% 50,759,536
2009-11-30 2009-11-26 210.536 239,777 +10,124 0.03% 50,481,702
2009-11-26 2009-11-24 212.362 229,653 +526 0.03% 48,769,457
2009-11-20 2009-11-18 215.404 229,127 -329 0.03% 49,354,857
2009-11-16 2009-11-12 212.970 229,456 +329 0.03% 48,867,242
2009-11-13 2009-11-11 215.100 229,127 -9,861 0.03% 49,285,147
2009-11-10 2009-11-06 212.970 238,988 -1,315 0.03% 50,897,272
2009-11-02 2009-10-29 209.319 240,303 +12,939 0.03% 50,300,002
2009-10-23 2009-10-21 220.576 227,364 -3,945 0.03% 50,151,055
2009-10-22 2009-10-20 218.142 231,309 +3,287 0.03% 50,458,235
2009-10-20 2009-10-16 213.122 228,022 +6,574 0.03% 48,596,530
2009-10-15 2009-10-13 209.623 221,448 -329 0.03% 46,420,665
2009-10-12 2009-10-08 215.404 221,777 -1,972 0.03% 47,771,638
2009-10-09 2009-10-07 213.731 223,749 -14,659 0.03% 47,822,007
2009-10-08 2009-10-06 208.102 238,408 +328 0.03% 49,613,206
2009-10-07 2009-10-05 205.060 238,080 +329 0.03% 48,820,608
2009-10-06 2009-10-02 203.995 237,751 +18,078 0.03% 48,499,974
2009-09-30 2009-09-28 210.688 219,673 -15,711 0.03% 46,282,502
2009-09-29 2009-09-25 217.686 235,384 +3,944 0.03% 51,239,743
2009-09-28 2009-09-24 219.207 231,440 -12,819 0.03% 50,733,261
2009-09-21 2009-09-17 226.965 244,259 -3,418 0.03% 55,438,283
2009-09-18 2009-09-16 222.706 247,677 -329 0.04% 55,159,095
2009-09-16 2009-09-14 217.077 248,006 -657 0.04% 53,836,465
2009-09-15 2009-09-11 221.793 248,663 -6,574 0.04% 55,151,721
2009-09-10 2009-09-08 222.858 255,237 -3,944 0.04% 56,881,577
2009-09-09 2009-09-07 217.077 259,181 +6,574 0.04% 56,262,303
2009-09-08 2009-09-04 215.556 252,607 +5,850 0.04% 54,450,968
2009-09-07 2009-09-03 208.406 246,757 +329 0.03% 51,425,725
2009-09-04 2009-09-02 204.451 246,428 +13,147 0.03% 50,382,498
2009-09-03 2009-09-01 207.950 233,281 +395 0.03% 48,510,780
2009-09-02 2009-08-31 205.364 232,886 -9,664 0.03% 47,826,382
2009-09-01 2009-08-28 213.731 242,550 +658 0.03% 51,840,356
2009-08-28 2009-08-26 218.294 241,892 -198 0.03% 52,803,630
2009-08-27 2009-08-25 225.540 242,090 -22,284 0.03% 54,601,081
2009-08-26 2009-08-24 226.003 264,374 +4,426 0.04% 59,749,210
2009-08-24 2009-08-20 223.384 259,948 +649 0.04% 58,068,124
2009-08-20 2009-08-18 221.689 259,299 -260 0.04% 57,483,731
2009-08-19 2009-08-17 220.148 259,559 -26,159 0.04% 57,141,499
2009-08-17 2009-08-13 231.549 285,718 -3,570 0.04% 66,157,623
2009-08-14 2009-08-12 224.924 289,288 -130 0.04% 65,067,869
2009-08-13 2009-08-11 234.014 289,418 -1,493 0.04% 67,727,746
2009-08-12 2009-08-10 225.540 290,911 +6,492 0.04% 65,612,190
2009-08-11 2009-08-07 219.378 284,419 +16,227 0.04% 62,395,304
2009-08-07 2009-08-05 221.689 268,192 -649 0.04% 59,455,211
2009-08-06 2009-08-04 223.075 268,841 -6,880 0.04% 59,971,840
2009-08-05 2009-08-03 225.078 275,721 +10,385 0.04% 62,058,800
2009-08-04 2009-07-31 225.232 265,336 -3,765 0.04% 59,762,239
2009-08-03 2009-07-30 220.919 269,101 -24,017 0.04% 59,449,441
2009-07-31 2009-07-29 218.916 293,118 -42,192 0.04% 64,168,203
2009-07-30 2009-07-28 225.540 335,310 +3,571 0.05% 75,625,959
2009-07-28 2009-07-24 217.221 331,739 +2,726 0.05% 72,060,779
2009-07-27 2009-07-23 212.600 329,013 -12,982 0.05% 69,948,025
2009-07-24 2009-07-22 203.048 341,995 -260 0.05% 69,441,402
2009-07-23 2009-07-21 201.816 342,255 +2,532 0.05% 69,072,378
2009-07-22 2009-07-20 202.740 339,723 -7,920 0.05% 68,875,403
2009-07-20 2009-07-16 187.950 347,643 -389 0.05% 65,339,624
2009-07-17 2009-07-15 186.718 348,032 +6,491 0.05% 64,983,801
2009-07-13 2009-07-09 180.247 341,541 +6,881 0.05% 61,561,901
2009-07-10 2009-07-08 181.018 334,660 -9,737 0.05% 60,579,402
2009-07-08 2009-07-06 183.791 344,397 +6,491 0.05% 63,296,998
2009-07-03 2009-06-30 185.948 337,906 -389 0.05% 62,832,810
2009-07-02 2009-06-29 192.880 338,295 -16,228 0.05% 65,250,406
2009-06-30 2009-06-26 195.191 354,523 -130 0.05% 69,199,721
2009-06-29 2009-06-25 190.415 354,653 +34,403 0.05% 67,531,348
2009-06-26 2009-06-24 184.407 320,250 -649 0.05% 59,056,350
2009-06-25 2009-06-23 176.704 320,899 -5,712 0.05% 56,704,182
2009-06-24 2009-06-22 184.715 326,611 +389 0.05% 60,329,997
2009-06-23 2009-06-19 186.872 326,222 -97,366 0.05% 60,961,741
2009-06-18 2009-06-16 188.104 423,588 +389 0.06% 79,678,770
2009-06-17 2009-06-15 191.494 423,199 -5,712 0.06% 81,039,933
2009-06-16 2009-06-12 199.505 428,911 -259 0.06% 85,569,750
2009-06-12 2009-06-10 198.734 429,170 +2,791 0.06% 85,290,837
2009-06-10 2009-06-08 187.796 426,379 +844 0.06% 80,072,396
2009-06-08 2009-06-04 196.115 425,535 +2,207 0.06% 83,453,970
2009-06-05 2009-06-03 194.575 423,328 -974 0.06% 82,368,974
2009-06-04 2009-06-02 189.183 424,302 +20,512 0.06% 80,270,646
2009-06-03 2009-06-01 192.572 403,790 -12,204 0.06% 77,758,681
2009-06-02 2009-05-29 184.099 415,994 +19,474 0.06% 76,584,042
2009-06-01 2009-05-27 182.096 396,520 +4,478 0.06% 72,204,769
2009-05-27 2009-05-25 173.161 392,042 +325 0.06% 67,886,312
2009-05-21 2009-05-19 174.547 391,717 -3,440 0.06% 68,373,158
2009-05-20 2009-05-18 169.001 395,157 +77,244 0.06% 66,782,030
2009-05-19 2009-05-15 159.758 317,913 -7,206 0.05% 50,789,081
2009-05-18 2009-05-14 157.139 325,119 +8,634 0.05% 51,088,816
2009-05-15 2009-05-13 169.155 316,485 +129 0.05% 53,535,120
2009-05-14 2009-05-12 168.539 316,356 +3,116 0.05% 53,318,351
2009-05-13 2009-05-11 179.015 313,240 -5,258 0.04% 56,074,661
2009-05-12 2009-05-08 182.250 318,498 +1,948 0.05% 58,046,330
2009-05-11 2009-05-07 173.931 316,550 -6,491 0.05% 55,057,891
2009-05-08 2009-05-06 163.301 323,041 -974 0.05% 52,752,959
2009-05-07 2009-05-05 154.674 324,015 -1,168 0.05% 50,116,662
2009-05-06 2009-05-04 150.514 325,183 -130 0.05% 48,944,704
2009-05-05 2009-04-30 139.268 325,313 -2,597 0.05% 45,305,733
2009-05-04 2009-04-29 132.798 327,910 -649 0.05% 43,545,696
2009-04-29 2009-04-27 132.952 328,559 +649 0.05% 43,682,499
2009-04-28 2009-04-24 137.728 327,910 -4,543 0.05% 45,162,242
2009-04-27 2009-04-23 135.263 332,453 +519 0.05% 44,968,467
2009-04-24 2009-04-22 132.413 331,934 +649 0.05% 43,952,232
2009-04-23 2009-04-21 136.649 331,285 +519 0.05% 45,269,813
2009-04-21 2009-04-17 137.651 330,766 -5,842 0.05% 45,530,113
2009-04-20 2009-04-16 136.880 336,608 -649 0.05% 46,074,982
2009-04-16 2009-04-14 140.259 337,257 +6,006 0.05% 47,303,219
2009-04-15 2009-04-09 130.751 331,251 +6,363 0.05% 43,311,380
2009-04-14 2009-04-08 128.708 324,888 -3,182 0.05% 41,815,671
2009-04-09 2009-04-07 136.487 328,070 -9,545 0.05% 44,777,293
2009-04-08 2009-04-06 135.466 337,615 +12,727 0.05% 45,735,191
2009-04-07 2009-04-03 131.772 324,888 -7,000 0.05% 42,811,282
2009-04-06 2009-04-02 125.408 331,888 +5,536 0.05% 41,621,329
2009-04-03 2009-04-01 113.464 326,352 +6,364 0.05% 37,029,255
2009-04-01 2009-03-30 114.564 319,988 -509 0.05% 36,659,178
2009-03-31 2009-03-27 123.365 320,497 -13,681 0.05% 39,538,039
2009-03-30 2009-03-26 121.165 334,178 +6,363 0.05% 40,490,555
2009-03-27 2009-03-25 115.586 327,815 -6,363 0.05% 37,890,732
2009-03-26 2009-03-24 116.293 334,178 -3,182 0.05% 38,862,530
2009-03-23 2009-03-19 106.707 337,360 -13,045 0.05% 35,998,538
2009-03-18 2009-03-16 104.271 350,405 +6,364 0.05% 36,536,986
2009-03-17 2009-03-13 99.792 344,041 +10,817 0.05% 34,332,500
2009-03-16 2009-03-12 92.327 333,224 -15,654 0.05% 30,765,618
2009-03-10 2009-03-06 88.005 348,878 -2,863 0.05% 30,703,162
2009-03-09 2009-03-05 89.341 351,741 +318 0.05% 31,424,976
2009-03-06 2009-03-04 93.663 351,423 -1,272 0.05% 32,915,309
2009-03-05 2009-03-03 87.848 352,695 -637 0.05% 30,983,652
2009-03-02 2009-02-26 97.749 353,332 +14,636 0.05% 34,537,815
2009-02-27 2009-02-25 99.792 338,696 +318 0.05% 33,799,112
2009-02-26 2009-02-24 99.556 338,378 +636 0.05% 33,687,613
2009-02-20 2009-02-18 103.092 337,742 -6,363 0.05% 34,818,528
2009-02-13 2009-02-11 106.864 344,105 -13,544 0.05% 36,772,351
2009-02-12 2009-02-10 110.007 357,649 +26,270 0.05% 39,343,823
2009-02-11 2009-02-09 108.357 331,379 -509 0.05% 35,907,135
2009-02-09 2009-02-05 106.392 331,888 +6,364 0.05% 35,310,325
2009-02-03 2009-01-30 106.864 325,524 +9,544 0.05% 34,786,715
2009-01-30 2009-01-23 100.106 315,980 -954 0.05% 31,631,554
2009-01-22 2009-01-20 105.764 316,934 +191 0.05% 33,520,107
2009-01-20 2009-01-16 109.300 316,743 +636 0.05% 34,619,888
2009-01-19 2009-01-15 109.771 316,107 +318 0.05% 34,699,404
2009-01-15 2009-01-13 115.271 315,789 +191 0.05% 36,401,444
2009-01-14 2009-01-12 117.472 315,598 +637 0.05% 37,073,786
2009-01-13 2009-01-09 122.972 314,961 +636 0.05% 38,731,349
2009-01-12 2009-01-08 123.365 314,325 -7,000 0.05% 38,776,631
2009-01-09 2009-01-07 131.772 321,325 -3,181 0.05% 42,341,777
2009-01-08 2009-01-06 133.580 324,506 -955 0.05% 43,347,410
2009-01-07 2009-01-05 129.965 325,461 +5,854 0.05% 42,298,597
2009-01-06 2009-01-02 120.379 319,607 +637 0.05% 38,473,930
2009-01-05 2008-12-31 115.664 318,970 -637 0.05% 36,893,440
2008-12-29 2008-12-22 119.279 319,607 -6,363 0.05% 38,122,341
2008-12-23 2008-12-19 123.836 325,970 -1,272 0.05% 40,366,895
2008-12-22 2008-12-18 124.465 327,242 -955 0.05% 40,730,123
2008-12-19 2008-12-17 122.893 328,197 -636 0.05% 40,333,217
2008-12-17 2008-12-15 118.336 328,833 +318 0.05% 38,912,745
2008-12-16 2008-12-12 115.036 328,515 -5,727 0.05% 37,790,948
2008-12-15 2008-12-11 121.793 334,242 -318 0.05% 40,708,418
2008-12-11 2008-12-09 110.793 334,560 +636 0.05% 37,066,760
2008-12-10 2008-12-08 112.364 333,924 +1,400 0.05% 37,521,066
2008-12-04 2008-12-02 94.292 332,524 +318 0.05% 31,354,201
2008-12-03 2008-12-01 100.578 332,206 +5,982 0.05% 33,412,498
2008-12-02 2008-11-28 95.863 326,224 -7,000 0.05% 31,272,834
2008-12-01 2008-11-27 94.134 333,224 +509 0.05% 31,367,839
2008-11-27 2008-11-25 86.434 332,715 -1,591 0.05% 28,757,860
2008-11-26 2008-11-24 82.112 334,306 -6,363 0.05% 27,450,608
2008-11-25 2008-11-21 83.291 340,669 +6,363 0.05% 28,374,615
2008-11-24 2008-11-20 83.291 334,306 -318 0.05% 27,844,636
2008-11-20 2008-11-18 88.005 334,624 -509 0.05% 29,448,733
2008-11-19 2008-11-17 95.156 335,133 -6,999 0.05% 31,889,877
2008-11-18 2008-11-14 102.935 342,132 -255 0.05% 35,217,335
2008-11-17 2008-11-13 104.664 342,387 -1,273 0.05% 35,835,461
2008-11-13 2008-11-11 114.721 343,660 +637 0.05% 39,425,149
2008-11-12 2008-11-10 119.436 343,023 -637 0.05% 40,969,280
2008-11-11 2008-11-07 114.721 343,660 -12,726 0.05% 39,425,149
2008-11-10 2008-11-06 116.607 356,386 +1,273 0.05% 41,557,177
2008-11-07 2008-11-05 127.294 355,113 +5,726 0.05% 45,203,607
2008-11-05 2008-11-03 121.007 349,387 -24,464 0.05% 42,278,441
2008-11-03 2008-10-30 121.872 373,851 -4,454 0.05% 45,561,902
2008-10-31 2008-10-29 106.864 378,305 +36,554 0.06% 40,427,091
2008-10-30 2008-10-28 104.506 341,751 -3,818 0.05% 35,715,188
2008-10-29 2008-10-27 97.435 345,569 +891 0.05% 33,670,376
2008-10-28 2008-10-24 113.150 344,678 -954 0.05% 39,000,265
2008-10-27 2008-10-23 121.793 345,632 -6,364 0.05% 42,095,643
2008-10-24 2008-10-22 127.215 351,996 -6,363 0.05% 44,779,174
2008-10-23 2008-10-21 130.437 358,359 +637 0.05% 46,743,142
2008-10-22 2008-10-20 134.365 357,722 -1,273 0.05% 48,065,478
2008-10-21 2008-10-17 128.865 358,995 +1,273 0.05% 46,261,930
2008-10-20 2008-10-16 133.580 357,722 +190 0.05% 47,784,393
2008-10-16 2008-10-14 145.366 357,532 +5,091 0.05% 51,973,043
2008-10-14 2008-10-10 131.144 352,441 -318 0.05% 46,220,460
2008-10-10 2008-10-08 129.337 352,759 -17,690 0.05% 45,624,638
2008-10-09 2008-10-06 139.866 370,449 +64 0.05% 51,813,142
2008-10-08 2008-10-03 149.295 370,385 -318 0.05% 55,296,608
2008-10-03 2008-09-30 146.309 370,703 +13,553 0.05% 54,237,202
2008-10-02 2008-09-29 145.366 357,150 -19,089 0.05% 51,917,514
2008-09-26 2008-09-24 152.752 376,239 -1,909 0.06% 57,471,373
2008-09-25 2008-09-23 151.181 378,148 +22,907 0.06% 57,168,708
2008-09-24 2008-09-22 163.282 355,241 +5,727 0.05% 58,004,292
2008-09-23 2008-09-19 159.981 349,514 -2,800 0.05% 55,915,711
2008-09-22 2008-09-18 137.980 352,314 +1,209 0.05% 48,612,271
2008-09-19 2008-09-17 139.080 351,105 +7,541 0.05% 48,831,693
2008-09-18 2008-09-16 139.866 343,564 -13,299 0.05% 48,052,850
2008-09-17 2008-09-12 146.073 356,863 -1,591 0.05% 52,128,162
2008-09-16 2008-09-11 147.488 358,454 -7,954 0.05% 52,867,553
2008-09-10 2008-09-08 156.681 366,408 -1,209 0.05% 57,409,214
2008-09-09 2008-09-05 150.081 367,617 +2,545 0.05% 55,172,220
2008-09-05 2008-09-03 156.760 365,072 +318 0.05% 57,228,574
2008-09-02 2008-08-29 160.296 364,754 +1,273 0.05% 58,468,470
2008-09-01 2008-08-28 156.760 363,481 -318 0.05% 56,979,170
2008-08-28 2008-08-26 163.521 363,799 +636 0.05% 59,488,912
2008-08-27 2008-08-25 162.877 363,163 +12,013 0.05% 59,150,883
2008-08-21 2008-08-19 152.325 351,150 -931 0.05% 53,488,779
2008-08-18 2008-08-14 162.716 352,081 -2,669 0.05% 57,289,158
2008-08-15 2008-08-13 166.743 354,750 +6,207 0.05% 59,152,245
2008-08-12 2008-08-08 172.382 348,543 +1,551 0.05% 60,082,587
2008-08-11 2008-08-07 173.188 346,992 +932 0.05% 60,094,732
2008-08-08 2008-08-05 174.799 346,060 -4,656 0.05% 60,490,841
2008-08-07 2008-08-04 183.337 350,716 +1,862 0.05% 64,299,311
2008-08-05 2008-08-01 186.076 348,854 +124 0.05% 64,913,372
2008-08-01 2008-07-30 187.687 348,730 +6,208 0.05% 65,452,119
2008-07-31 2008-07-29 183.659 342,522 +1,551 0.05% 62,907,410
2008-07-29 2008-07-25 194.131 340,971 +125 0.05% 66,193,138
2008-07-28 2008-07-24 200.575 340,846 -1,490 0.05% 68,365,349
2008-07-25 2008-07-23 193.648 342,336 -311 0.05% 66,292,671
2008-07-24 2008-07-22 186.559 342,647 -3,413 0.05% 63,924,004
2008-07-23 2008-07-21 186.237 346,060 -125 0.05% 64,449,228
2008-07-22 2008-07-18 178.021 346,185 +311 0.05% 61,628,132
2008-07-18 2008-07-16 166.905 345,874 +1,862 0.05% 57,727,952
2008-07-17 2008-07-15 169.160 344,012 +3,103 0.05% 58,193,084
2008-07-16 2008-07-14 182.048 340,909 +621 0.05% 62,061,946
2008-07-15 2008-07-11 181.243 340,288 -310 0.05% 61,674,784
2008-07-14 2008-07-10 172.221 340,598 -62,072 0.05% 58,658,139
2008-07-11 2008-07-09 171.738 402,670 +61,761 0.06% 69,153,626
2008-07-10 2008-07-08 162.716 340,909 +125 0.05% 55,471,297
2008-07-09 2008-07-07 172.865 340,784 +620 0.05% 58,909,780
2008-07-07 2008-07-03 169.160 340,164 -13,966 0.05% 57,542,156
2008-07-04 2008-07-02 177.215 354,130 -1,986 0.05% 62,757,247
2008-07-02 2008-06-27 183.821 356,116 +1,055 0.05% 65,461,448
2008-06-27 2008-06-25 185.271 355,061 -11,173 0.05% 65,782,336
2008-06-26 2008-06-24 189.620 366,234 -12,414 0.05% 69,445,419
2008-06-24 2008-06-20 198.159 378,648 +4,966 0.06% 75,032,473
2008-06-18 2008-06-16 202.831 373,682 -1,242 0.06% 75,794,272
2008-06-16 2008-06-12 201.059 374,924 +8,070 0.06% 75,381,766
2008-06-13 2008-06-11 206.375 366,854 +496 0.06% 75,709,585
2008-06-12 2008-06-10 206.859 366,358 +10,801 0.05% 75,784,289
2008-06-11 2008-06-06 216.203 355,557 +5,896 0.05% 76,872,363
2008-06-10 2008-06-05 215.719 349,661 -40,098 0.05% 75,428,636
2008-06-06 2008-06-04 214.269 389,759 +3,725 0.06% 83,513,421
2008-06-05 2008-06-03 216.686 386,034 +12,414 0.06% 83,648,146
2008-06-04 2008-06-02 223.452 373,620 +3,103 0.06% 83,486,270
2008-06-03 2008-05-30 215.880 370,517 +43,326 0.06% 79,987,370
2008-06-02 2008-05-29 215.880 327,191 +2,856 0.05% 70,634,134
2008-05-30 2008-05-28 219.425 324,335 +2,172 0.05% 71,167,122
2008-05-29 2008-05-27 220.230 322,163 +5,897 0.05% 70,950,042
2008-05-28 2008-05-26 223.452 316,266 +1,241 0.05% 70,670,383
2008-05-27 2008-05-23 227.963 315,025 +621 0.05% 71,814,136
2008-05-26 2008-05-22 231.991 314,404 +248 0.05% 72,938,871
2008-05-23 2008-05-21 237.791 314,156 +4,966 0.05% 74,703,370
2008-05-20 2008-05-16 241.013 309,190 -4,966 0.05% 74,518,742
2008-05-16 2008-05-14 243.590 314,156 -1,241 0.05% 76,525,404
2008-05-15 2008-05-13 247.779 315,397 -1,242 0.05% 78,148,811
2008-05-14 2008-05-09 241.979 316,639 -496 0.05% 76,620,118
2008-05-13 2008-05-08 249.551 317,135 -71,382 0.05% 79,141,463
2008-05-09 2008-05-07 256.962 388,517 +4,841 0.06% 99,834,166
2008-05-08 2008-05-06 266.628 383,676 -3,600 0.06% 102,298,935
2008-05-07 2008-05-05 268.078 387,276 +5,587 0.06% 103,820,325
2008-05-06 2008-05-02 268.239 381,689 -5,587 0.06% 102,384,063
2008-05-05 2008-04-30 256.479 387,276 -14,587 0.06% 99,328,100
2008-05-02 2008-04-29 260.668 401,863 -46,243 0.06% 104,752,650
2008-04-30 2008-04-28 259.862 448,106 -621 0.07% 116,445,740
2008-04-29 2008-04-25 260.829 448,727 -19,862 0.07% 117,040,867
2008-04-28 2008-04-24 257.768 468,589 -19,118 0.07% 120,787,099
2008-04-25 2008-04-23 244.235 487,707 +21,725 0.07% 119,115,059
2008-04-23 2008-04-21 236.019 465,982 +11,483 0.07% 109,980,387
2008-04-22 2008-04-18 225.547 454,499 +807 0.07% 102,510,759
2008-04-21 2008-04-17 230.058 453,692 +807 0.07% 104,375,317
2008-04-18 2008-04-16 236.152 452,885 -30,415 0.07% 106,949,628
2008-04-17 2008-04-15 235.162 483,300 +11,786 0.07% 113,653,644
2008-04-16 2008-04-14 235.822 471,514 -17,513 0.07% 111,193,277
2008-04-15 2008-04-11 248.694 489,027 +2,424 0.08% 121,617,983
2008-04-14 2008-04-10 244.073 486,603 +9,090 0.07% 118,766,693
2008-04-10 2008-04-08 248.034 477,513 +7,574 0.07% 118,439,315
2008-04-09 2008-04-07 251.334 469,939 +49,083 0.07% 118,111,748
2008-04-08 2008-04-03 245.063 420,856 +46,660 0.06% 103,136,332
2008-04-07 2008-04-02 235.822 374,196 +2,424 0.06% 88,243,571
2008-04-03 2008-04-01 221.630 371,772 +12,725 0.06% 82,395,672
2008-04-02 2008-03-31 220.474 359,047 +7,272 0.06% 79,160,671
2008-04-01 2008-03-28 227.075 351,775 +6,059 0.05% 79,879,459
2008-03-31 2008-03-27 212.553 345,716 +606 0.05% 73,483,029
2008-03-28 2008-03-26 215.359 345,110 -6,059 0.05% 74,322,406
2008-03-27 2008-03-25 210.078 351,169 -909 0.05% 73,772,802
2008-03-26 2008-03-20 196.051 352,078 +19,694 0.05% 69,025,099
2008-03-25 2008-03-19 202.157 332,384 +6,059 0.05% 67,193,599
2008-03-20 2008-03-18 204.962 326,325 -909 0.05% 66,884,217
2008-03-19 2008-03-17 207.272 327,234 +2,545 0.05% 67,826,556
2008-03-18 2008-03-14 220.309 324,689 -2,121 0.05% 71,532,030
2008-03-17 2008-03-13 223.445 326,810 +6,666 0.05% 73,024,015
2008-03-14 2008-03-12 236.812 320,144 -3,636 0.05% 75,813,924
2008-03-12 2008-03-10 227.901 323,780 +6,060 0.05% 73,789,642
2008-03-11 2008-03-07 225.590 317,720 +909 0.05% 71,674,517
2008-03-10 2008-03-06 236.152 316,811 +12,119 0.05% 74,815,502
2008-03-07 2008-03-05 232.686 304,692 +909 0.05% 70,897,655
2008-03-06 2008-03-04 233.676 303,783 +1,212 0.05% 70,986,935
2008-03-05 2008-03-03 240.443 302,571 +4,242 0.05% 72,750,932
2008-03-04 2008-02-29 249.849 298,329 -606 0.05% 74,537,197
2008-03-03 2008-02-28 253.810 298,935 -606 0.05% 75,872,572
2008-02-29 2008-02-27 251.664 299,541 -1,515 0.05% 75,383,765
2008-02-28 2008-02-26 235.492 301,056 -4,242 0.05% 70,896,202
2008-02-27 2008-02-25 232.521 305,298 +606 0.05% 70,988,281
2008-02-26 2008-02-22 242.423 304,692 +1,515 0.05% 73,864,295
2008-02-25 2008-02-21 252.819 303,177 +1,818 0.05% 76,649,041
2008-02-22 2008-02-20 259.916 301,359 +11,816 0.05% 78,327,891
2008-02-21 2008-02-19 267.012 289,543 -303 0.04% 77,311,357
2008-02-20 2008-02-18 265.526 289,846 +1,818 0.04% 76,961,773
2008-02-19 2008-02-15 271.797 288,028 +606 0.04% 78,285,263
2008-02-18 2008-02-14 273.118 287,422 -8,786 0.04% 78,500,010
2008-02-15 2008-02-13 261.566 296,208 +3,332 0.05% 77,477,885
2008-02-14 2008-02-12 264.536 292,876 +2,121 0.05% 77,476,325
2008-02-13 2008-02-11 262.226 290,755 +33,631 0.04% 76,243,495
2008-02-12 2008-02-06 273.778 257,124 +33,026 0.04% 70,394,821
2008-02-11 2008-02-04 297.046 224,098 -1,212 0.03% 66,567,492
2008-02-05 2008-02-01 281.699 225,310 -6,666 0.03% 63,469,590
2008-02-04 2008-01-31 265.361 231,976 -12,725 0.04% 61,557,476
2008-02-01 2008-01-30 274.768 244,701 -40,600 0.04% 67,235,972
2008-01-31 2008-01-29 293.581 285,301 -1,818 0.04% 83,758,897
2008-01-30 2008-01-28 296.221 287,119 -51,810 0.04% 85,050,739
2008-01-29 2008-01-25 310.413 338,929 -909 0.05% 105,208,113
2008-01-28 2008-01-24 291.105 339,838 +3,939 0.05% 98,928,683
2008-01-25 2008-01-23 279.059 335,899 +59,991 0.05% 93,735,484
2008-01-24 2008-01-22 257.935 275,908 +18,784 0.04% 71,166,397
2008-01-23 2008-01-21 286.155 257,124 -908 0.04% 73,577,227
2008-01-22 2008-01-18 304.142 258,032 +9,392 0.04% 78,478,485
2008-01-21 2008-01-17 296.221 248,640 +4,242 0.04% 73,652,443
2008-01-18 2008-01-16 283.844 244,398 -59,385 0.04% 69,370,975
2008-01-17 2008-01-15 305.133 303,783 -6,666 0.05% 92,694,098
2008-01-16 2008-01-14 316.519 310,449 +3,030 0.05% 98,263,126
2008-01-15 2008-01-11 336.983 307,419 -606 0.05% 103,594,846
2008-01-14 2008-01-10 345.894 308,025 +74,413 0.05% 106,543,989
2008-01-10 2008-01-08 346.554 233,612 +3,636 0.04% 80,959,189
2008-01-09 2008-01-07 348.864 229,976 +2,424 0.04% 80,230,446
2008-01-08 2008-01-04 357.446 227,552 -4,848 0.04% 81,337,499
2008-01-07 2008-01-03 352.495 232,400 +303 0.04% 81,919,837
2008-01-03 2007-12-31 365.037 232,097 +606 0.04% 84,723,981
2007-12-28 2007-12-24 365.697 231,491 -1,818 0.04% 84,655,577
2007-12-27 2007-12-20 358.106 233,309 -6,060 0.04% 83,549,323
2007-12-19 2007-12-17 360.416 239,369 -14,543 0.04% 86,272,473
2007-12-18 2007-12-14 371.968 253,912 -303 0.04% 94,447,147
2007-12-17 2007-12-13 372.958 254,215 -18,785 0.04% 94,811,566
2007-12-14 2007-12-12 381.870 273,000 -57,567 0.04% 104,250,395
2007-12-12 2007-12-10 386.160 330,567 +606 0.05% 127,651,835
2007-12-11 2007-12-07 390.121 329,961 -5,150 0.05% 128,724,671
2007-12-10 2007-12-06 398.372 335,111 +303 0.05% 133,498,891
2007-12-07 2007-12-05 396.392 334,808 -303 0.05% 132,715,161
2007-12-06 2007-12-04 391.441 335,111 +606 0.05% 131,176,209
2007-12-05 2007-12-03 392.101 334,505 -303 0.05% 131,159,803
2007-12-04 2007-11-30 390.121 334,808 -9,069 0.05% 130,615,587
2007-12-03 2007-11-29 385.830 343,877 -1,212 0.05% 132,678,130
2007-11-30 2007-11-28 369.658 345,089 +7,857 0.05% 127,564,797
2007-11-29 2007-11-27 368.007 337,232 +58,173 0.05% 124,103,877
2007-11-28 2007-11-26 368.007 279,059 -1,212 0.04% 102,695,781
2007-11-27 2007-11-23 353.155 280,271 +1,212 0.04% 98,979,133
2007-11-26 2007-11-22 348.204 279,059 +1,514 0.04% 97,169,551
2007-11-23 2007-11-21 364.047 277,545 +2,121 0.04% 101,039,368
2007-11-22 2007-11-20 376.589 275,424 -13,937 0.04% 103,721,581
2007-11-21 2007-11-19 378.899 289,361 -303 0.04% 109,638,627
2007-11-20 2007-11-16 387.811 289,664 -85,138 0.04% 112,334,742
2007-11-19 2007-11-15 407.944 374,802 -6,969 0.06% 152,898,095
2007-11-16 2007-11-14 394.412 381,771 +32,116 0.06% 150,574,886
2007-11-15 2007-11-13 373.948 349,655 +65,445 0.05% 130,752,908
2007-11-14 2007-11-12 371.968 284,210 -606 0.04% 105,717,035
2007-11-13 2007-11-09 398.702 284,816 -80,897 0.04% 113,556,767
2007-11-12 2007-11-08 404.973 365,713 -95,439 0.06% 148,103,958
2007-11-09 2007-11-07 419.495 461,152 +13,028 0.07% 193,451,165
2007-11-08 2007-11-06 418.505 448,124 -1,212 0.07% 187,542,266
2007-11-07 2007-11-05 410.914 449,336 -4,242 0.07% 184,638,502
2007-11-06 2007-11-02 438.308 453,578 +19,694 0.07% 198,807,040
2007-11-05 2007-11-01 430.717 433,884 +31,420 0.07% 186,881,301
2007-11-02 2007-10-31 422.796 402,464 +1,817 0.06% 170,160,155
2007-11-01 2007-10-30 422.466 400,647 -60,596 0.06% 169,259,700
2007-10-30 2007-10-26 418.835 461,243 -5,151 0.07% 193,184,871
2007-10-29 2007-10-25 419.495 466,394 +909 0.07% 195,650,160
2007-10-25 2007-10-23 418.835 465,485 +9,090 0.07% 194,961,571
2007-10-24 2007-10-22 417.185 456,395 +1,211 0.07% 190,401,188
2007-10-22 2007-10-17 413.224 455,184 -3,029 0.07% 188,093,167
2007-10-18 2007-10-16 409.264 458,213 +5,453 0.07% 187,530,018
2007-10-17 2007-10-15 411.244 452,760 -2,121 0.07% 186,194,906
2007-10-16 2007-10-12 412.564 454,881 -2,726 0.07% 187,667,692
2007-10-15 2007-10-11 415.205 457,607 -1,212 0.07% 190,000,613
2007-10-12 2007-10-10 412.234 458,819 -1,212 0.07% 189,140,937
2007-10-11 2007-10-09 411.244 460,031 +606 0.07% 189,185,063
2007-10-10 2007-10-08 408.604 459,425 +303 0.07% 187,722,778
2007-10-09 2007-10-05 402.993 459,122 +29,389 0.07% 185,022,894
2007-10-08 2007-10-04 376.919 429,733 +12,119 0.07% 161,974,449
2007-10-05 2007-10-03 387.480 417,614 +909 0.06% 161,817,262
2007-10-04 2007-10-02 406.953 416,705 -1,818 0.06% 169,579,555
2007-10-03 2007-09-28 392.101 418,523 +606 0.06% 164,103,360
2007-10-02 2007-09-27 389.461 417,917 -909 0.06% 162,762,274
2007-09-28 2007-09-25 383.850 418,826 +303 0.06% 160,766,313
2007-09-27 2007-09-24 393.421 418,523 -606 0.06% 164,655,896
2007-09-21 2007-09-19 318.500 419,129 +4,242 0.06% 133,492,457
2007-09-20 2007-09-18 310.578 414,887 -303 0.06% 128,854,964
2007-09-19 2007-09-17 309.753 415,190 -303 0.06% 128,606,484
2007-09-18 2007-09-14 308.763 415,493 +2,727 0.06% 128,288,937
2007-09-14 2007-09-12 304.803 412,766 -36,055 0.06% 125,812,131
2007-09-13 2007-09-11 305.133 448,821 -2,727 0.07% 136,949,921
2007-09-12 2007-09-10 313.714 451,548 +6,060 0.07% 141,656,904
2007-09-11 2007-09-07 260.741 445,488 -5,151 0.07% 116,156,844
2007-09-10 2007-09-06 244.238 450,639 -7,877 0.07% 110,063,216
2007-09-07 2007-09-05 239.287 458,516 +2,424 0.07% 109,717,071
2007-09-06 2007-09-04 244.918 456,092 -15,150 0.07% 111,705,241
2007-09-05 2007-09-03 244.584 471,242 -3,524 0.07% 115,258,295
2007-09-04 2007-08-31 239.739 474,766 +137,671 0.07% 113,820,014
2007-09-03 2007-08-30 229.381 337,095 +20,651 0.05% 77,323,227
2007-08-31 2007-08-29 222.698 316,444 -124,802 0.05% 70,471,601
2007-08-30 2007-08-28 228.045 441,246 +8,081 0.07% 100,623,763
2007-08-29 2007-08-27 227.376 433,165 -898 0.07% 98,491,467
2007-08-27 2007-08-23 222.030 434,063 +2,095 0.07% 96,375,107
2007-08-24 2007-08-22 214.512 431,968 +28,133 0.07% 92,662,438
2007-08-23 2007-08-21 205.992 403,835 +108,340 0.06% 83,186,750
2007-08-22 2007-08-20 193.963 295,495 +82,603 0.05% 57,315,156
2007-08-21 2007-08-17 177.591 212,892 +2,693 0.03% 37,807,654
2007-08-20 2007-08-16 183.939 210,199 +13,169 0.03% 38,663,849
2007-08-17 2007-08-15 200.479 197,030 +1,197 0.03% 39,500,330
2007-08-14 2007-08-10 204.655 195,833 +299 0.03% 40,078,281
2007-08-09 2007-08-07 200.479 195,534 +1,796 0.03% 39,200,414
2007-08-08 2007-08-06 199.978 193,738 +5,686 0.03% 38,743,253
2007-08-07 2007-08-03 209.333 188,052 +8,081 0.03% 39,365,534
2007-08-06 2007-08-02 209.834 179,971 +898 0.03% 37,764,113
2007-08-03 2007-08-01 211.672 179,073 -300 0.03% 37,904,768
2007-08-02 2007-07-31 217.352 179,373 +599 0.03% 38,987,150
2007-08-01 2007-07-30 214.846 178,774 -13,468 0.03% 38,408,951
2007-07-31 2007-07-27 214.679 192,242 -4,489 0.03% 41,270,386
2007-07-30 2007-07-26 220.193 196,731 +898 0.03% 43,318,692
2007-07-26 2007-07-24 217.687 195,833 -299 0.03% 42,630,205
2007-07-25 2007-07-23 216.684 196,132 -2,993 0.03% 42,498,691
2007-07-24 2007-07-20 217.018 199,125 -898 0.03% 43,213,761
2007-07-23 2007-07-19 215.348 200,023 +598 0.03% 43,074,474
2007-07-20 2007-07-18 212.173 199,425 -70,032 0.03% 42,312,671
2007-07-19 2007-07-17 216.183 269,457 -3,292 0.04% 58,252,004
2007-07-18 2007-07-16 217.854 272,749 +299 0.04% 59,419,348
2007-07-17 2007-07-13 222.866 272,450 -29,928 0.04% 60,719,721
2007-07-16 2007-07-12 221.362 302,378 +598 0.05% 66,934,988
2007-07-13 2007-07-11 219.023 301,780 +898 0.05% 66,096,775
2007-07-11 2007-07-09 227.042 300,882 +26,038 0.05% 68,312,910
2007-07-10 2007-07-06 211.839 274,844 -299 0.04% 58,222,740
2007-07-09 2007-07-05 213.176 275,143 -8,680 0.04% 58,653,815
2007-07-06 2007-07-04 209.667 283,823 +300 0.04% 59,508,422
2007-07-04 2007-06-29 184.608 283,523 -599 0.04% 52,340,480
2007-06-29 2007-06-27 178.092 284,122 -1,197 0.04% 50,599,846
2007-06-27 2007-06-25 179.428 285,319 -15,263 0.04% 51,194,358
2007-06-26 2007-06-22 181.934 300,582 0.05% 54,686,229

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

Sign up for our free newsletter

Recommend Renavon Hong Kong to a friend

Copyright & disclaimer, Privacy policy

Back to top