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: KWONG FAT HONG (SECURITIES) 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 -240,000
2025-09-02 2025-08-29 457.040 240,000 +3,172 0.02% 109,689,643
2025-03-12 2025-03-10 362.396 236,828 +3,315 0.02% 85,825,488
2025-03-10 2025-03-06 375.757 233,513 -583 0.02% 87,744,151
2025-03-04 2025-02-28 359.724 234,096 -98 0.02% 84,209,863
2025-03-03 2025-02-27 375.140 234,194 -292 0.02% 87,855,621
2025-02-28 2025-02-26 371.235 234,486 -291 0.02% 87,049,360
2025-02-27 2025-02-25 353.351 234,777 -4,865 0.02% 82,958,778
2025-02-26 2025-02-24 355.201 239,642 -487 0.02% 85,121,172
2025-02-25 2025-02-21 360.546 240,129 -179,513 0.02% 86,577,516
2025-02-24 2025-02-20 336.701 419,642 -97,297 0.03% 141,294,015
2025-02-21 2025-02-19 348.007 516,939 -22,378 0.04% 179,898,348
2025-02-20 2025-02-18 350.885 539,317 -107,318 0.04% 189,238,088
2025-02-19 2025-02-17 350.268 646,635 -48,941 0.05% 226,495,573
2025-02-18 2025-02-14 349.240 695,576 -68,399 0.06% 242,923,141
2025-02-17 2025-02-13 334.851 763,975 -68,108 0.06% 255,818,030
2025-02-14 2025-02-12 345.129 832,083 -130,962 0.07% 287,176,081
2025-02-13 2025-02-11 326.835 963,045 -29,286 0.08% 314,756,440
2025-02-12 2025-02-10 329.301 992,331 -127,459 0.08% 326,775,878
2025-02-11 2025-02-07 325.396 1,119,790 -204,518 0.09% 364,374,872
2025-02-10 2025-02-06 317.585 1,324,308 -126,973 0.11% 420,579,796
2025-02-07 2025-02-05 314.296 1,451,281 -30,162 0.12% 456,131,342
2025-02-06 2025-02-04 320.668 1,481,443 -468,971 0.12% 475,051,249
2025-02-05 2025-02-03 309.979 1,950,414 -97 0.16% 604,587,365
2025-02-04 2025-01-28 310.390 1,950,511 -280,215 0.16% 605,419,313
2025-02-03 2025-01-24 308.951 2,230,726 -282,161 0.18% 689,185,496
2025-01-23 2025-01-21 302.168 2,512,887 -194,594 0.20% 759,313,662
2025-01-22 2025-01-20 301.757 2,707,481 -97,819 0.22% 817,000,633
2025-01-16 2025-01-14 289.423 2,805,300 -10,216 0.23% 811,919,339
2025-01-09 2025-01-07 292.096 2,815,516 -97 0.23% 822,399,802
2025-01-06 2025-01-02 294.973 2,815,613 +97 0.23% 830,530,876
2025-01-02 2024-12-27 305.457 2,815,516 -292 0.23% 860,018,372
2024-12-27 2024-12-20 304.223 2,815,808 -3,892 0.23% 856,634,722
2024-12-20 2024-12-18 308.540 2,819,700 -2,134 0.23% 869,990,512
2024-12-19 2024-12-17 308.951 2,821,834 -195 0.23% 871,809,028
2024-12-17 2024-12-13 311.418 2,822,029 +97 0.23% 878,830,306
2024-12-12 2024-12-10 316.968 2,821,932 +98 0.23% 894,461,882
2024-12-11 2024-12-09 320.257 2,821,834 -98 0.23% 903,711,554
2024-12-10 2024-12-06 302.785 2,821,932 +973 0.23% 854,437,323
2024-12-09 2024-12-05 298.879 2,820,959 -194 0.23% 843,125,259
2024-12-06 2024-12-04 300.523 2,821,153 -389 0.23% 847,822,489
2024-12-05 2024-12-03 301.962 2,821,542 -11,773 0.23% 851,999,294
2024-11-29 2024-11-27 298.673 2,833,315 -98 0.23% 846,235,801
2024-11-28 2024-11-26 291.684 2,833,413 +195 0.23% 826,462,585
2024-11-26 2024-11-22 293.740 2,833,218 -4,184 0.23% 832,229,566
2024-11-25 2024-11-21 306.690 2,837,402 -97 0.23% 870,203,074
2024-11-22 2024-11-20 309.773 2,837,499 +9,924 0.23% 878,981,813
2024-11-18 2024-11-14 313.268 2,827,575 -97 0.23% 885,788,464
2024-11-15 2024-11-13 317.790 2,827,672 +194 0.23% 898,606,262
2024-11-14 2024-11-12 321.079 2,827,478 +487 0.23% 907,843,908
2024-11-13 2024-11-11 335.057 2,826,991 +97 0.23% 947,202,749
2024-11-12 2024-11-08 348.829 2,826,894 -292 0.23% 986,103,013
2024-11-11 2024-11-07 343.485 2,827,186 -1,166 0.23% 971,095,074
2024-11-08 2024-11-06 330.946 2,828,352 +97 0.23% 936,031,047
2024-11-07 2024-11-05 339.579 2,828,255 -486 0.23% 960,416,309
2024-11-01 2024-10-30 317.996 2,828,741 +1,167 0.23% 899,527,445
2024-10-31 2024-10-29 321.696 2,827,574 +195 0.23% 909,618,409
2024-10-28 2024-10-24 320.257 2,827,379 +97 0.23% 905,487,378
2024-10-25 2024-10-23 323.546 2,827,282 +778 0.23% 914,754,966
2024-10-22 2024-10-18 325.807 2,826,504 +98 0.23% 920,894,312
2024-10-17 2024-10-15 314.296 2,826,406 +292 0.23% 888,327,182
2024-10-14 2024-10-09 330.946 2,826,114 +97 0.23% 935,290,390
2024-10-10 2024-10-08 350.268 2,826,017 -289,458 0.23% 989,863,431
2024-10-09 2024-10-07 404.740 3,115,475 -194,108 0.25% 1,260,958,828
2024-10-08 2024-10-04 386.652 3,309,583 -194,788 0.27% 1,279,655,278
2024-10-07 2024-10-03 377.607 3,504,371 -291,502 0.28% 1,323,275,140
2024-10-04 2024-10-02 383.157 3,795,873 -106,165 0.31% 1,454,415,523
2024-10-03 2024-09-30 335.262 3,902,038 -97,589 0.32% 1,308,206,718
2024-10-02 2024-09-27 317.173 3,999,627 -1,751 0.32% 1,268,575,551
2024-09-30 2024-09-26 285.723 4,001,378 +681 0.32% 1,143,287,091
2024-09-26 2024-09-24 265.990 4,000,697 -195 0.32% 1,064,145,117
2024-09-23 2024-09-19 244.818 4,000,892 -389 0.32% 979,488,879
2024-09-19 2024-09-16 227.345 4,001,281 +97 0.32% 909,672,568
2024-09-11 2024-09-09 232.895 4,001,184 +195 0.32% 931,857,174
2024-09-05 2024-09-03 239.268 4,000,989 +97 0.32% 957,307,050
2024-09-03 2024-08-30 251.713 4,000,892 +73,474 0.32% 1,007,077,856
2024-08-28 2024-08-26 246.059 3,927,418 +96 0.32% 966,377,353
2024-08-26 2024-08-22 242.709 3,927,322 -96 0.32% 953,194,872
2024-08-23 2024-08-21 239.358 3,927,418 +191 0.32% 940,058,991
2024-08-21 2024-08-19 243.546 3,927,227 -95 0.32% 956,461,450
2024-08-16 2024-08-14 238.939 3,927,322 +95 0.32% 938,391,155
2024-08-13 2024-08-09 240.196 3,927,227 -95 0.32% 943,302,909
2024-08-12 2024-08-08 238.311 3,927,322 +95 0.32% 935,923,869
2024-08-09 2024-08-07 239.149 3,927,227 -191 0.32% 939,190,865
2024-08-08 2024-08-06 236.845 3,927,418 -95 0.32% 930,189,605
2024-08-06 2024-08-02 237.264 3,927,513 +95 0.32% 931,857,043
2024-08-02 2024-07-31 242.709 3,927,418 -95 0.32% 953,218,172
2024-08-01 2024-07-30 238.311 3,927,513 -7,545 0.32% 935,969,386
2024-07-18 2024-07-16 253.179 3,935,058 +477 0.32% 996,274,902
2024-07-17 2024-07-15 259.252 3,934,581 +96 0.32% 1,020,048,651
2024-07-16 2024-07-12 266.163 3,934,485 -96 0.32% 1,047,213,411
2024-07-15 2024-07-11 259.880 3,934,581 -3,916 0.32% 1,022,520,498
2024-07-12 2024-07-10 252.760 3,938,497 -191 0.33% 995,496,047
2024-07-10 2024-07-08 251.085 3,938,688 +96 0.33% 988,945,853
2024-07-09 2024-07-05 256.320 3,938,592 +95 0.33% 1,009,541,469
2024-07-05 2024-07-03 263.440 3,938,497 -95 0.33% 1,037,559,261
2024-06-27 2024-06-25 267.419 3,938,592 +191 0.33% 1,053,255,274
2024-06-21 2024-06-19 277.890 3,938,401 -96 0.33% 1,094,441,636
2024-06-18 2024-06-14 269.723 3,938,497 -191 0.33% 1,062,302,327
2024-06-14 2024-06-12 274.958 3,938,688 +96 0.33% 1,082,974,066
2024-06-13 2024-06-11 278.727 3,938,592 +191 0.33% 1,097,793,868
2024-06-06 2024-06-04 283.753 3,938,401 -191 0.33% 1,117,534,602
2024-06-05 2024-06-03 280.193 3,938,592 -96 0.33% 1,103,567,390
2024-06-03 2024-05-30 275.796 3,938,688 +287 0.33% 1,086,273,302
2024-05-31 2024-05-29 283.963 3,938,401 +191 0.33% 1,118,359,351
2024-05-27 2024-05-23 290.873 3,938,210 +191 0.33% 1,145,520,504
2024-05-23 2024-05-21 298.622 3,938,019 +191 0.33% 1,175,977,693
2024-05-22 2024-05-20 309.720 3,937,828 -96 0.33% 1,219,625,982
2024-05-20 2024-05-16 305.742 3,937,924 -95 0.33% 1,203,987,386
2024-05-16 2024-05-13 296.528 3,938,019 +1,624 0.33% 1,167,731,005
2024-05-14 2024-05-10 299.250 3,936,395 -96 0.33% 1,177,965,717
2024-05-10 2024-05-08 270.142 3,936,491 +191 0.33% 1,063,409,961
2024-05-06 2024-05-02 277.262 3,936,300 -191 0.33% 1,091,384,863
2024-05-02 2024-04-29 267.000 3,936,491 -95 0.33% 1,051,044,729
2024-04-30 2024-04-26 261.975 3,936,586 -765 0.33% 1,031,285,245
2024-04-29 2024-04-25 258.415 3,937,351 -95 0.33% 1,017,468,664
2024-04-25 2024-04-23 241.662 3,937,446 -287 0.33% 951,529,310
2024-04-24 2024-04-22 230.353 3,937,733 -95 0.33% 907,069,786
2024-04-18 2024-04-16 227.840 3,937,828 +477 0.33% 897,196,124
2024-04-16 2024-04-12 238.939 3,937,351 +191 0.33% 940,787,476
2024-04-12 2024-04-10 245.640 3,937,160 -95 0.33% 967,125,484
2024-04-10 2024-04-08 238.939 3,937,255 -96 0.33% 940,764,538
2024-04-09 2024-04-05 237.054 3,937,351 +96 0.33% 933,366,716
2024-04-05 2024-04-02 245.012 3,937,255 -287 0.33% 964,675,293
2024-04-03 2024-03-28 238.520 3,937,542 +191 0.33% 939,183,976
2024-04-02 2024-03-27 239.567 3,937,351 +96 0.33% 943,261,063
2024-03-27 2024-03-25 242.499 3,937,255 +191 0.33% 954,781,188
2024-03-26 2024-03-22 249.410 3,937,064 +287 0.33% 981,942,341
2024-03-25 2024-03-21 253.389 3,936,777 -96 0.33% 997,534,526
2024-03-22 2024-03-20 251.504 3,936,873 +191 0.33% 990,138,992
2024-03-18 2024-03-14 259.671 3,936,682 +96 0.33% 1,022,242,118
2024-03-15 2024-03-13 262.393 3,936,586 -382 0.33% 1,032,933,982
2024-03-14 2024-03-12 265.715 3,936,968 -287 0.33% 1,046,110,693
2024-03-13 2024-03-11 256.354 3,937,255 +61,534 0.33% 1,009,331,688
2024-03-12 2024-03-08 249.121 3,875,721 -94 0.33% 965,523,212
2024-03-11 2024-03-07 249.121 3,875,815 +376 0.33% 965,546,630
2024-03-08 2024-03-06 253.801 3,875,439 +282 0.33% 983,591,274
2024-03-07 2024-03-05 248.695 3,875,157 +376 0.33% 963,733,890
2024-03-01 2024-02-28 260.396 3,874,781 +94 0.33% 1,008,978,466
2024-02-23 2024-02-21 265.928 3,874,687 -94 0.33% 1,030,386,017
2024-02-22 2024-02-20 260.396 3,874,781 +94 0.33% 1,008,978,466
2024-02-16 2024-02-14 259.120 3,874,687 -94 0.33% 1,004,008,135
2024-02-08 2024-02-06 259.120 3,874,781 -94 0.33% 1,004,032,493
2024-02-02 2024-01-31 251.674 3,874,875 +94 0.33% 975,204,642
2024-01-31 2024-01-29 261.673 3,874,781 -94 0.33% 1,013,924,438
2024-01-29 2024-01-25 260.609 3,874,875 +94 0.33% 1,009,827,292
2024-01-18 2024-01-16 256.780 3,874,781 +94 0.33% 994,964,876
2024-01-15 2024-01-11 265.928 3,874,687 -94 0.33% 1,030,386,017
2024-01-10 2024-01-08 263.587 3,874,781 +94 0.33% 1,021,343,398
2024-01-02 2023-12-28 284.649 3,874,687 -94 0.33% 1,102,925,193
2023-12-28 2023-12-22 271.672 3,874,781 +94 0.33% 1,052,667,893
2023-12-20 2023-12-18 275.288 3,874,687 -94 0.33% 1,066,655,605
2023-12-19 2023-12-15 276.352 3,874,781 -94 0.33% 1,070,803,126
2023-12-12 2023-12-08 264.226 3,874,875 +94 0.33% 1,023,841,221
2023-12-07 2023-12-05 269.757 3,874,781 +94 0.33% 1,045,248,933
2023-10-31 2023-10-27 295.711 3,874,687 -94 0.33% 1,145,789,251
2023-10-27 2023-10-25 295.924 3,874,781 +94 0.33% 1,146,641,377
2023-10-26 2023-10-24 308.476 3,874,687 -188 0.33% 1,195,247,780
2023-10-24 2023-10-19 300.605 3,874,875 +94 0.33% 1,164,804,868
2023-10-19 2023-10-17 310.603 3,874,781 -188 0.33% 1,203,520,065
2023-10-18 2023-10-16 306.136 3,874,969 +188 0.33% 1,186,266,714
2023-10-16 2023-10-12 316.986 3,874,781 -94 0.33% 1,228,249,929
2023-10-13 2023-10-11 310.603 3,874,875 +94 0.33% 1,203,549,262
2023-10-09 2023-10-05 303.796 3,874,781 +94 0.33% 1,177,141,543
2023-10-04 2023-09-29 311.242 3,874,687 -94 0.33% 1,205,963,795
2023-09-26 2023-09-22 314.858 3,874,781 -188 0.33% 1,220,006,641
2023-09-20 2023-09-18 310.816 3,874,969 +94 0.33% 1,204,402,827
2023-09-19 2023-09-15 318.900 3,874,875 +94 0.33% 1,235,698,865
2023-09-12 2023-09-07 326.772 3,874,781 +94 0.33% 1,266,169,055
2023-09-06 2023-09-04 333.367 3,874,687 -94 0.33% 1,291,691,911
2023-09-05 2023-08-31 323.368 3,874,781 +94 0.33% 1,252,979,794
2023-09-04 2023-08-30 328.686 3,874,687 -188 0.33% 1,273,557,118
2023-08-29 2023-08-25 310.626 3,874,875 +58,671 0.33% 1,203,638,259
2023-08-28 2023-08-24 313.435 3,816,204 -185 0.33% 1,196,130,034
2023-08-25 2023-08-23 303.066 3,816,389 +92 0.33% 1,156,617,362
2023-08-23 2023-08-21 305.010 3,816,297 +93 0.33% 1,164,008,799
2023-08-22 2023-08-18 315.811 3,816,204 -185 0.33% 1,205,197,871
2023-08-21 2023-08-17 320.995 3,816,389 +92 0.33% 1,225,041,625
2023-08-18 2023-08-16 323.587 3,816,297 +93 0.33% 1,234,904,519
2023-08-11 2023-08-09 337.196 3,816,204 +185 0.33% 1,286,808,397
2023-08-01 2023-07-28 350.157 3,816,019 -93 0.33% 1,336,204,543
2023-07-27 2023-07-25 330.500 3,816,112 -463 0.33% 1,261,223,179
2023-07-26 2023-07-24 313.435 3,816,575 +93 0.33% 1,196,246,318
2023-07-20 2023-07-18 318.835 3,816,482 +93 0.33% 1,216,827,389
2023-07-18 2023-07-13 327.475 3,816,389 -93 0.33% 1,249,773,286
2023-07-13 2023-07-11 309.114 3,816,482 -185 0.33% 1,179,728,993
2023-07-10 2023-07-06 313.218 3,816,667 +92 0.33% 1,195,450,706
2023-07-07 2023-07-05 321.211 3,816,575 +93 0.33% 1,225,925,759
2023-06-29 2023-06-27 325.531 3,816,482 -93 0.33% 1,242,384,062
2023-06-26 2023-06-21 327.475 3,816,575 +93 0.33% 1,249,834,196
2023-06-06 2023-06-02 326.611 3,816,482 -185 0.33% 1,246,506,106
2023-06-05 2023-06-01 314.299 3,816,667 -185 0.33% 1,199,572,950
2023-06-02 2023-05-31 309.546 3,816,852 +92 0.33% 1,181,492,343
2023-05-19 2023-05-17 330.284 3,816,760 +93 0.33% 1,260,612,874
2023-05-05 2023-05-03 345.620 3,816,667 +92 0.33% 1,319,118,020
2023-04-28 2023-04-26 355.341 3,816,575 +1,019 0.33% 1,356,185,523
2023-04-20 2023-04-18 374.998 3,815,556 -93 0.33% 1,430,826,429
2023-04-14 2023-04-12 371.542 3,815,649 +185 0.33% 1,417,673,642
2023-04-13 2023-04-11 376.510 3,815,464 -9,258 0.33% 1,436,561,251
2023-04-12 2023-04-06 376.510 3,824,722 -9,259 0.33% 1,440,046,983
2023-04-06 2023-04-03 374.998 3,833,981 +93 0.33% 1,437,735,770
2023-04-04 2023-03-31 376.078 3,833,888 -25,647 0.33% 1,441,841,738
2023-04-03 2023-03-30 370.030 3,859,535 -20,647 0.33% 1,428,143,170
2023-03-31 2023-03-29 371.110 3,880,182 -93 0.33% 1,439,974,020
2023-03-24 2023-03-22 359.229 3,880,275 -92 0.33% 1,393,908,144
2023-03-22 2023-03-20 353.613 3,880,367 +92 0.33% 1,372,147,765
2023-03-20 2023-03-16 352.317 3,880,275 -92 0.33% 1,367,086,099
2023-03-15 2023-03-13 350.373 3,880,367 -93 0.33% 1,359,574,633
2023-03-08 2023-03-06 371.064 3,880,460 +42,439 0.33% 1,439,898,396
2023-03-06 2023-03-02 367.351 3,838,021 -91 0.33% 1,409,900,927
2023-03-03 2023-03-01 361.236 3,838,112 -183 0.33% 1,386,463,391
2023-03-02 2023-02-28 343.545 3,838,295 +183 0.33% 1,318,628,113
2023-03-01 2023-02-27 347.913 3,838,112 +91 0.33% 1,335,330,219
2023-02-20 2023-02-16 365.385 3,838,021 -91 0.33% 1,402,356,867
2023-02-16 2023-02-14 368.225 3,838,112 -92 0.33% 1,413,287,351
2023-02-08 2023-02-06 368.661 3,838,204 +275 0.33% 1,414,997,765
2023-02-02 2023-01-31 384.823 3,837,929 +366 0.33% 1,476,923,831
2023-02-01 2023-01-30 392.686 3,837,563 +183 0.33% 1,506,955,623
2023-01-31 2023-01-27 408.410 3,837,380 -91 0.33% 1,567,226,160
2023-01-27 2023-01-20 402.295 3,837,471 -183 0.33% 1,543,796,281
2023-01-19 2023-01-17 391.594 3,837,654 +91 0.33% 1,502,800,614
2023-01-18 2023-01-16 396.835 3,837,563 +183 0.33% 1,522,880,071
2023-01-16 2023-01-12 404.261 3,837,380 +92 0.33% 1,551,302,471
2023-01-13 2023-01-11 400.330 3,837,288 +91 0.33% 1,536,180,042
2023-01-12 2023-01-10 408.192 3,837,197 -91 0.33% 1,566,313,372
2023-01-09 2023-01-05 395.088 3,837,288 -92 0.33% 1,516,066,391
2023-01-06 2023-01-04 386.570 3,837,380 -1,007 0.33% 1,483,417,274
2022-12-30 2022-12-28 374.121 3,838,387 +183 0.33% 1,436,022,950
2022-12-29 2022-12-23 371.282 3,838,204 -91 0.33% 1,425,056,991
2022-12-23 2022-12-21 357.960 3,838,295 -92 0.33% 1,373,955,167
2022-12-22 2022-12-20 354.902 3,838,387 +92 0.33% 1,362,251,777
2022-12-12 2022-12-08 366.477 3,838,295 -184 0.33% 1,406,648,426
2022-12-09 2022-12-07 350.753 3,838,479 +92 0.33% 1,346,356,179
2022-12-08 2022-12-06 360.362 3,838,387 +183 0.33% 1,383,209,496
2022-12-07 2022-12-05 359.707 3,838,204 -91 0.33% 1,380,628,743
2022-12-01 2022-11-29 327.602 3,838,295 -92 0.33% 1,257,433,039
2022-11-29 2022-11-25 314.061 3,838,387 +92 0.33% 1,205,488,034
2022-11-28 2022-11-24 318.211 3,838,295 -92 0.33% 1,221,386,625
2022-11-24 2022-11-22 311.003 3,838,387 +92 0.33% 1,193,751,711
2022-11-21 2022-11-17 331.315 3,838,295 +2,210,609 0.33% 1,271,683,947
2022-11-17 2022-11-15 337.648 1,627,686 -1,832 0.14% 549,585,639
2022-11-15 2022-11-11 310.785 1,629,518 -2,014 0.14% 506,429,878
2022-11-03 2022-11-01 247.230 1,631,532 -458 0.14% 403,364,135
2022-11-02 2022-10-31 228.229 1,631,990 +91 0.14% 372,468,064
2022-11-01 2022-10-28 234.563 1,631,899 +275 0.14% 382,783,153
2022-10-31 2022-10-27 246.575 1,631,624 +92 0.14% 402,317,834
2022-10-28 2022-10-26 255.093 1,631,532 -183 0.14% 416,191,970
2022-10-26 2022-10-24 249.196 1,631,715 +91 0.14% 406,616,697
2022-10-21 2022-10-19 276.059 1,631,624 -91 0.14% 450,424,927
2022-10-19 2022-10-17 275.404 1,631,715 -184 0.14% 449,380,942
2022-10-18 2022-10-14 269.289 1,631,899 +1,191 0.14% 439,452,167
2022-10-17 2022-10-13 282.175 1,630,708 +275 0.14% 460,144,222
2022-10-07 2022-10-05 311.003 1,630,433 -1,008 0.14% 507,070,335
2022-10-06 2022-10-03 291.129 1,631,441 +1,099 0.14% 474,959,720
2022-09-30 2022-09-28 298.555 1,630,342 -91 0.14% 486,746,110
2022-09-29 2022-09-27 306.635 1,630,433 +915 0.14% 499,948,561
2022-09-23 2022-09-21 315.808 1,629,518 -91 0.14% 514,615,322
2022-09-22 2022-09-20 319.521 1,629,609 -92 0.14% 520,694,510
2022-09-20 2022-09-16 322.797 1,629,701 +183 0.14% 526,062,839
2022-09-19 2022-09-15 331.533 1,629,518 +916 0.14% 540,239,322
2022-09-15 2022-09-13 337.212 1,628,602 +458 0.14% 549,183,547
2022-09-14 2022-09-09 339.614 1,628,144 +366 0.14% 552,940,581
2022-09-13 2022-09-08 329.786 1,627,778 +92 0.14% 536,818,383
2022-09-07 2022-09-05 334.591 1,627,686 -183 0.14% 544,608,796
2022-09-06 2022-09-02 343.327 1,627,869 +91 0.14% 558,891,175
2022-08-30 2022-08-26 362.950 1,627,778 +16,397 0.14% 590,802,362
2022-08-26 2022-08-24 353.236 1,611,381 +906 0.14% 569,198,119
2022-08-25 2022-08-23 361.405 1,610,475 +272 0.14% 582,033,393
2022-08-24 2022-08-22 364.275 1,610,203 +272 0.14% 586,556,445
2022-08-23 2022-08-19 368.911 1,609,931 -91 0.14% 593,921,365
2022-08-22 2022-08-18 369.132 1,610,022 +362 0.14% 594,310,384
2022-08-19 2022-08-17 376.638 1,609,660 +906 0.14% 606,259,300
2022-08-17 2022-08-15 382.820 1,608,754 -90 0.14% 615,862,794
2022-08-12 2022-08-10 379.950 1,608,844 +271 0.14% 611,279,795
2022-08-09 2022-08-05 395.183 1,608,573 -181 0.14% 635,680,722
2022-08-08 2022-08-04 393.858 1,608,754 -3,623 0.14% 633,621,237
2022-08-05 2022-08-03 385.248 1,612,377 +3,623 0.14% 621,165,406
2022-08-04 2022-08-02 386.794 1,608,754 -3,533 0.14% 622,255,834
2022-07-28 2022-07-26 406.442 1,612,287 -272 0.14% 655,301,823
2022-07-22 2022-07-20 397.391 1,612,559 -90 0.14% 640,816,010
2022-07-20 2022-07-18 392.755 1,612,649 +90 0.14% 633,375,172
2022-07-19 2022-07-15 388.560 1,612,559 +91 0.14% 626,575,655
2022-07-18 2022-07-14 399.598 1,612,468 +91 0.14% 644,339,736
2022-07-13 2022-07-11 404.455 1,612,377 +181 0.14% 652,134,684
2022-07-12 2022-07-08 414.832 1,612,196 -181 0.14% 668,790,129
2022-07-05 2022-06-30 426.091 1,612,377 -91 0.14% 687,019,618
2022-07-04 2022-06-29 424.546 1,612,468 +453 0.14% 684,566,471
2022-06-29 2022-06-27 441.766 1,612,015 -29,170 0.14% 712,133,478
2022-06-28 2022-06-24 413.066 1,641,185 +26,271 0.14% 677,917,058
2022-06-17 2022-06-15 392.313 1,614,914 -91 0.14% 633,551,703
2022-06-15 2022-06-13 377.521 1,615,005 +91 0.14% 609,698,627
2022-06-06 2022-06-01 379.729 1,614,914 -91 0.14% 613,229,561
2022-06-01 2022-05-30 373.106 1,615,005 -90 0.14% 602,567,649
2022-05-31 2022-05-27 365.158 1,615,095 +90 0.14% 589,764,752
2022-05-23 2022-05-19 365.379 1,615,005 +91 0.14% 590,088,437
2022-05-20 2022-05-18 376.859 1,614,914 -91 0.14% 608,594,686
2022-05-18 2022-05-16 360.080 1,615,005 -90 0.14% 581,531,263
2022-05-11 2022-05-06 361.626 1,615,095 +906 0.14% 584,059,652
2022-05-06 2022-05-04 372.223 1,614,189 -363 0.14% 600,837,719
2022-05-05 2022-05-03 377.300 1,614,552 -90 0.14% 609,171,161
2022-05-04 2022-04-29 372.885 1,614,642 -181 0.14% 602,075,743
2022-05-03 2022-04-28 359.639 1,614,823 -1,812 0.14% 580,752,711
2022-04-27 2022-04-25 356.989 1,616,635 +90 0.14% 577,121,471
2022-04-26 2022-04-22 370.456 1,616,545 -90 0.14% 598,859,565
2022-04-08 2022-04-06 395.625 1,616,635 +90 0.14% 639,580,505
2022-04-01 2022-03-30 415.273 1,616,545 +816 0.14% 671,308,010
2022-03-31 2022-03-29 410.637 1,615,729 +90 0.14% 663,478,264
2022-03-29 2022-03-25 412.403 1,615,639 +91 0.14% 666,294,817
2022-03-18 2022-03-16 397.832 1,615,548 -453 0.14% 642,717,149
2022-03-17 2022-03-15 355.885 1,616,001 -91 0.14% 575,111,296
2022-03-09 2022-03-07 379.979 1,616,092 +19,756 0.14% 614,081,826
2022-03-08 2022-03-04 397.637 1,596,336 +89 0.14% 634,762,846
2022-03-02 2022-02-28 422.001 1,596,247 +448 0.14% 673,617,447
2022-02-28 2022-02-24 441.000 1,595,799 +268 0.14% 703,746,935
2022-02-24 2022-02-22 467.375 1,595,531 +1,521 0.14% 745,710,953
2022-02-15 2022-02-11 496.656 1,594,010 +90 0.14% 791,673,921
2022-02-11 2022-02-09 502.691 1,593,920 -179 0.14% 801,248,479
2022-02-09 2022-02-07 497.997 1,594,099 +179 0.14% 793,855,977
2022-02-07 2022-01-31 489.950 1,593,920 +895 0.14% 780,941,159
2022-02-04 2022-01-27 508.949 1,593,025 +537 0.14% 810,768,496
2022-01-28 2022-01-26 515.655 1,592,488 +268 0.14% 821,173,651
2022-01-24 2022-01-20 529.960 1,592,220 -89 0.14% 843,812,339
2022-01-18 2022-01-14 506.043 1,592,309 +89 0.14% 805,777,275
2022-01-14 2022-01-12 516.102 1,592,220 -394 0.14% 821,747,233
2022-01-12 2022-01-10 512.078 1,592,614 -268 0.14% 815,542,994
2022-01-11 2022-01-07 502.243 1,592,882 -179 0.14% 800,014,613
2022-01-06 2022-01-04 502.467 1,593,061 +89 0.14% 800,460,591
2022-01-05 2022-01-03 508.055 1,592,972 -1,342 0.14% 809,317,294
2021-12-28 2021-12-22 500.679 1,594,314 -89 0.14% 798,239,328
2021-12-22 2021-12-20 495.985 1,594,403 +89 0.14% 790,799,977
2021-12-17 2021-12-15 509.396 1,594,314 +90 0.14% 812,137,245
2021-12-10 2021-12-08 526.607 1,594,224 -895 0.14% 839,529,327
2021-12-08 2021-12-06 509.620 1,595,119 +447 0.14% 812,903,845
2021-12-07 2021-12-03 503.808 1,594,672 -537 0.14% 803,408,687
2021-12-02 2021-11-30 480.562 1,595,209 +448 0.14% 766,597,315
2021-11-30 2021-11-26 501.349 1,594,761 +179 0.14% 799,532,502
2021-11-17 2021-11-15 519.901 1,594,582 -90 0.14% 829,025,350
2021-11-09 2021-11-05 520.795 1,594,672 -89 0.14% 830,497,889
2021-11-05 2021-11-03 517.219 1,594,761 -8,769 0.14% 824,840,931
2021-11-04 2021-11-02 518.560 1,603,530 +9,037 0.14% 831,526,927
2021-11-01 2021-10-28 522.584 1,594,493 -17,538 0.14% 833,255,841
2021-10-29 2021-10-27 530.630 1,612,031 +18,344 0.14% 855,392,320
2021-10-28 2021-10-26 538.453 1,593,687 +89 0.14% 858,126,024
2021-10-27 2021-10-25 541.136 1,593,598 -26,844 0.14% 862,352,463
2021-10-26 2021-10-22 536.442 1,620,442 +8,948 0.14% 869,272,570
2021-10-25 2021-10-21 538.006 1,611,494 +17,896 0.14% 866,993,868
2021-10-22 2021-10-20 548.512 1,593,598 -358 0.14% 874,106,958
2021-10-21 2021-10-19 539.571 1,593,956 -179 0.14% 860,052,252
2021-10-20 2021-10-18 525.936 1,594,135 +358 0.14% 838,413,509
2021-10-19 2021-10-15 524.148 1,593,777 +268 0.14% 835,375,329
2021-10-15 2021-10-11 526.607 1,593,509 -8,947 0.14% 839,152,803
2021-10-12 2021-10-08 527.501 1,602,456 +9,037 0.14% 845,297,062
2021-10-08 2021-10-06 526.607 1,593,419 +179 0.14% 839,105,409
2021-10-06 2021-10-04 531.077 1,593,240 +89 0.14% 846,133,482
2021-10-05 2021-09-30 536.218 1,593,151 -179 0.14% 854,276,444
2021-10-04 2021-09-29 530.630 1,593,330 -8,947 0.14% 845,469,005
2021-09-28 2021-09-24 532.418 1,602,277 +89 0.14% 853,081,647
2021-09-27 2021-09-23 541.359 1,602,188 +90 0.14% 867,358,934
2021-09-24 2021-09-21 541.359 1,602,098 +89 0.14% 867,310,212
2021-09-23 2021-09-20 535.101 1,602,009 +447 0.14% 857,235,880
2021-09-20 2021-09-16 550.076 1,601,562 +10,022 0.14% 880,981,142
2021-09-17 2021-09-15 563.823 1,591,540 +895 0.14% 897,346,092
2021-09-16 2021-09-14 563.823 1,590,645 -9,306 0.14% 896,841,471
2021-09-15 2021-09-13 567.734 1,599,951 +8,858 0.14% 908,346,698
2021-09-14 2021-09-10 563.264 1,591,093 -179 0.14% 896,204,971
2021-09-13 2021-09-09 550.076 1,591,272 -1,879 0.14% 875,320,858
2021-09-09 2021-09-07 562.146 1,593,151 -626 0.14% 895,583,684
2021-09-07 2021-09-03 544.935 1,593,777 +537 0.14% 868,505,353
2021-09-06 2021-09-02 557.005 1,593,240 -179 0.14% 887,443,029
2021-09-03 2021-09-01 552.311 1,593,419 -179 0.14% 880,063,440
2021-09-01 2021-08-30 549.406 1,593,598 -89 0.14% 875,531,745
2021-08-30 2021-08-26 544.041 1,593,687 +178 0.14% 867,031,442
2021-08-27 2021-08-25 548.735 1,593,509 -626 0.14% 874,414,317
2021-08-25 2021-08-23 552.239 1,594,135 -89 0.14% 880,343,769
2021-08-24 2021-08-20 522.675 1,594,224 +15,898 0.14% 833,261,135
2021-08-19 2021-08-17 535.765 1,578,326 +797 0.14% 845,611,058
2021-08-17 2021-08-13 565.329 1,577,529 +89 0.14% 891,822,264
2021-08-16 2021-08-12 563.297 1,577,440 +177 0.14% 888,567,979
2021-08-10 2021-08-06 597.488 1,577,263 +886 0.14% 942,395,736
2021-08-09 2021-08-05 589.025 1,576,377 -1,152 0.14% 928,525,479
2021-08-06 2021-08-04 584.511 1,577,529 -177 0.14% 922,083,698
2021-08-04 2021-08-02 583.947 1,577,706 -177 0.14% 921,297,014
2021-08-03 2021-07-30 559.687 1,577,883 -89 0.14% 883,119,971
2021-08-02 2021-07-29 564.200 1,577,972 +89 0.14% 890,292,120
2021-07-30 2021-07-28 533.282 1,577,883 +88 0.14% 841,456,650
2021-07-29 2021-07-27 527.189 1,577,795 +444 0.14% 831,795,645
2021-07-28 2021-07-26 564.200 1,577,351 +709 0.14% 889,941,752
2021-07-27 2021-07-23 587.897 1,576,642 +177 0.14% 926,902,487
2021-07-26 2021-07-22 609.336 1,576,465 -177 0.14% 960,597,220
2021-07-20 2021-07-16 591.282 1,576,642 +177 0.14% 932,239,737
2021-07-19 2021-07-15 569.842 1,576,465 +88 0.14% 898,336,289
2021-07-15 2021-07-13 570.971 1,576,377 +355 0.14% 900,064,928
2021-07-14 2021-07-12 567.585 1,576,022 -177 0.14% 894,527,081
2021-07-12 2021-07-08 552.916 1,576,199 -89 0.14% 871,505,957
2021-07-09 2021-07-07 554.045 1,576,288 -1,329 0.14% 873,333,851
2021-07-08 2021-07-06 526.060 1,577,617 -89 0.14% 829,921,621
2021-07-06 2021-07-02 514.325 1,577,706 +266 0.14% 811,453,486
2021-06-29 2021-06-25 534.410 1,577,440 -355 0.14% 843,000,390
2021-06-24 2021-06-22 509.811 1,577,795 +178 0.14% 804,377,723
2021-06-23 2021-06-21 519.064 1,577,617 +177 0.14% 818,884,483
2021-06-22 2021-06-18 530.123 1,577,440 -89 0.14% 836,236,451
2021-06-17 2021-06-15 524.029 1,577,529 +89 0.14% 826,671,176
2021-06-11 2021-06-09 526.286 1,577,440 +89 0.14% 830,184,506
2021-06-10 2021-06-08 530.348 1,577,351 +88 0.14% 836,545,247
2021-06-04 2021-06-02 546.597 1,577,263 -88 0.14% 862,127,469
2021-06-03 2021-06-01 550.434 1,577,351 -178 0.14% 868,227,173
2021-05-28 2021-05-26 544.792 1,577,529 -266 0.14% 859,424,729
2021-05-27 2021-05-25 535.539 1,577,795 -265 0.14% 844,970,490
2021-05-20 2021-05-17 502.138 1,578,060 -89 0.14% 792,404,175
2021-05-18 2021-05-14 498.979 1,578,149 +266 0.14% 787,462,670
2021-05-13 2021-05-11 501.235 1,577,883 -89 0.14% 790,890,910
2021-05-11 2021-05-07 512.745 1,577,972 +89 0.14% 809,097,479
2021-05-10 2021-05-06 526.963 1,577,883 +88 0.14% 831,485,941
2021-05-04 2021-04-30 530.348 1,577,795 +266 0.14% 836,780,721
2021-05-03 2021-04-29 541.632 1,577,529 +532 0.14% 854,440,492
2021-04-30 2021-04-28 551.562 1,576,997 -177 0.14% 869,811,804
2021-04-29 2021-04-27 552.916 1,577,174 +177 0.14% 872,045,051
2021-04-26 2021-04-22 540.278 1,576,997 +89 0.14% 852,016,963
2021-04-22 2021-04-20 549.305 1,576,908 -89 0.14% 866,203,947
2021-04-20 2021-04-16 526.963 1,576,997 -89 0.14% 831,019,051
2021-04-14 2021-04-12 515.228 1,577,086 +89 0.14% 812,558,272
2021-04-13 2021-04-09 522.224 1,576,997 +89 0.14% 823,545,218
2021-04-12 2021-04-08 523.803 1,576,908 -89 0.14% 825,989,878
2021-04-09 2021-04-07 516.130 1,576,997 +89 0.14% 813,936,004
2021-03-30 2021-03-26 522.675 1,576,908 +177 0.14% 824,210,494
2021-03-29 2021-03-25 507.329 1,576,731 -89 0.14% 799,921,079
2021-03-25 2021-03-23 506.652 1,576,820 +89 0.14% 798,898,661
2021-03-24 2021-03-22 514.776 1,576,731 -89 0.14% 811,663,693
2021-03-22 2021-03-18 530.348 1,576,820 -1,861 0.14% 836,263,632
2021-03-18 2021-03-16 511.391 1,578,681 +1,684 0.14% 807,323,354
2021-03-15 2021-03-11 520.418 1,576,997 -177 0.14% 820,698,044
2021-03-10 2021-03-08 518.956 1,577,174 +354 0.14% 818,483,886
2021-03-09 2021-03-05 546.761 1,576,820 +15,706 0.14% 862,144,102
2021-03-08 2021-03-04 550.408 1,561,114 +966 0.14% 859,249,420
2021-03-05 2021-03-03 567.501 1,560,148 -176 0.14% 885,385,978
2021-03-04 2021-03-02 555.650 1,560,324 +263 0.14% 866,993,784
2021-03-03 2021-03-01 557.929 1,560,061 -1,843 0.14% 870,403,217
2021-03-02 2021-02-26 539.240 1,561,904 -26,062 0.14% 842,241,373
2021-03-01 2021-02-25 569.780 1,587,966 +175 0.14% 904,791,896
2021-02-26 2021-02-24 580.036 1,587,791 +10,443 0.14% 920,976,644
2021-02-25 2021-02-23 635.875 1,577,348 +88 0.14% 1,002,996,036
2021-02-22 2021-02-18 644.422 1,577,260 -1,755 0.14% 1,016,420,457
2021-02-18 2021-02-16 624.479 1,579,015 -439 0.14% 986,062,204
2021-02-17 2021-02-11 609.665 1,579,454 -88 0.14% 962,937,860
2021-02-10 2021-02-08 590.862 1,579,542 +88 0.14% 933,291,773
2021-02-09 2021-02-05 589.153 1,579,454 -88 0.14% 930,539,951
2021-02-08 2021-02-04 582.316 1,579,542 +88 0.14% 919,791,892
2021-02-04 2021-02-02 593.711 1,579,454 -88 0.14% 937,739,486
2021-02-03 2021-02-01 574.339 1,579,542 -791 0.14% 907,192,003
2021-02-01 2021-01-28 562.259 1,580,333 +1,756 0.14% 888,556,918
2021-01-28 2021-01-26 584.595 1,578,577 +614 0.14% 922,827,726
2021-01-25 2021-01-21 586.874 1,577,963 -878 0.14% 926,065,154
2021-01-21 2021-01-19 570.920 1,578,841 -877 0.14% 901,391,835
2021-01-20 2021-01-18 549.268 1,579,718 -88 0.14% 867,689,023
2021-01-18 2021-01-14 521.919 1,579,806 -88 0.14% 824,530,519
2021-01-11 2021-01-07 504.825 1,579,894 +439 0.14% 797,570,669
2021-01-08 2021-01-06 511.663 1,579,455 +175 0.14% 808,148,361
2021-01-06 2021-01-04 503.458 1,579,280 -338 0.14% 795,101,084
2021-01-05 2020-12-31 484.313 1,579,618 -88 0.14% 765,030,064
2020-12-23 2020-12-21 459.243 1,579,706 -1,755 0.14% 725,468,921
2020-12-21 2020-12-17 448.075 1,581,461 -439 0.14% 708,613,617
2020-12-15 2020-12-11 439.870 1,581,900 -88 0.14% 695,831,090
2020-12-11 2020-12-09 438.275 1,581,988 +88 0.14% 693,345,918
2020-12-09 2020-12-07 438.047 1,581,900 +176 0.14% 692,946,816
2020-12-08 2020-12-04 446.708 1,581,724 +789 0.14% 706,568,496
2020-12-04 2020-12-02 432.805 1,580,935 +88 0.14% 684,236,871
2020-11-26 2020-11-24 446.708 1,580,847 -175 0.14% 706,176,734
2020-11-24 2020-11-20 428.703 1,581,022 -176 0.14% 677,788,511
2020-11-23 2020-11-19 422.093 1,581,198 -88 0.14% 667,413,109
2020-11-20 2020-11-18 421.637 1,581,286 +176 0.14% 666,729,465
2020-11-18 2020-11-16 426.196 1,581,110 -263 0.14% 673,862,340
2020-11-17 2020-11-13 422.777 1,581,373 -88 0.14% 668,568,218
2020-11-16 2020-11-12 420.954 1,581,461 -88 0.14% 665,721,949
2020-11-13 2020-11-11 416.396 1,581,549 +351 0.14% 658,549,908
2020-11-12 2020-11-10 433.717 1,581,198 +88 0.14% 685,792,196
2020-11-11 2020-11-09 441.922 1,581,110 -88 0.14% 698,726,780
2020-11-10 2020-11-06 434.173 1,581,198 -88 0.14% 686,512,944
2020-11-09 2020-11-05 436.680 1,581,286 -87 0.14% 690,515,489
2020-11-06 2020-11-04 423.461 1,581,373 -527 0.14% 669,649,460
2020-11-05 2020-11-03 430.754 1,581,900 -88 0.14% 681,409,720
2020-11-04 2020-11-02 426.652 1,581,988 -87 0.14% 674,957,649
2020-11-02 2020-10-29 436.908 1,582,075 +5,265 0.14% 691,220,603
2020-10-30 2020-10-28 430.298 1,576,810 -88 0.14% 678,498,434
2020-10-23 2020-10-21 423.233 1,576,898 -175 0.14% 667,395,079
2020-10-22 2020-10-20 418.219 1,577,073 +526 0.14% 659,561,594
2020-10-16 2020-10-14 425.056 1,576,547 +878 0.14% 670,121,038
2020-10-12 2020-10-08 430.526 1,575,669 +877 0.14% 678,366,578
2020-10-07 2020-10-05 417.079 1,574,792 -88 0.14% 656,813,066
2020-10-06 2020-09-30 412.293 1,574,880 -87 0.14% 649,312,149
2020-09-29 2020-09-25 405.456 1,574,967 -88 0.14% 638,579,394
2020-09-28 2020-09-24 407.507 1,575,055 +88 0.14% 641,845,842
2020-09-23 2020-09-21 418.219 1,574,967 +263 0.14% 658,680,825
2020-09-22 2020-09-18 424.600 1,574,704 +175 0.14% 668,619,871
2020-09-16 2020-09-14 423.689 1,574,529 -87 0.14% 667,110,149
2020-09-15 2020-09-11 420.498 1,574,616 -88 0.14% 662,122,772
2020-09-10 2020-09-08 419.358 1,574,704 -351 0.14% 660,365,305
2020-09-09 2020-09-07 421.637 1,575,055 +175 0.14% 664,102,241
2020-09-07 2020-09-03 440.554 1,574,880 +264 0.14% 693,820,002
2020-09-03 2020-09-01 449.215 1,574,616 -88 0.14% 707,340,912
2020-09-02 2020-08-31 450.064 1,574,704 -965 0.14% 708,718,259
2020-09-01 2020-08-28 437.869 1,575,669 +15,030 0.14% 689,937,292
2020-08-28 2020-08-26 439.480 1,560,639 +347 0.14% 685,869,774
2020-08-27 2020-08-25 431.427 1,560,292 +87 0.14% 673,151,774
2020-08-24 2020-08-20 426.825 1,560,205 +174 0.14% 665,934,355
2020-08-21 2020-08-19 429.816 1,560,031 +261 0.14% 670,526,492
2020-08-19 2020-08-17 433.268 1,559,770 -261 0.14% 675,797,723
2020-08-13 2020-08-11 430.276 1,560,031 +87 0.14% 671,244,401
2020-08-12 2020-08-10 430.276 1,559,944 +174 0.14% 671,206,967
2020-08-07 2020-08-05 444.082 1,559,770 -1,130 0.14% 692,665,749
2020-07-31 2020-07-29 422.683 1,560,900 +869 0.14% 659,766,223
2020-07-28 2020-07-24 414.630 1,560,031 +87 0.14% 646,835,513
2020-07-24 2020-07-22 415.550 1,559,944 +87 0.14% 648,235,177
2020-07-23 2020-07-21 437.179 1,559,857 -522 0.14% 681,936,958
2020-07-21 2020-07-17 398.983 1,560,379 -173 0.14% 622,565,472
2020-07-20 2020-07-16 386.789 1,560,552 +260 0.14% 603,603,569
2020-07-16 2020-07-14 409.338 1,560,292 +87 0.14% 638,686,403
2020-07-14 2020-07-10 418.542 1,560,205 -869 0.14% 653,010,561
2020-07-10 2020-07-08 411.869 1,561,074 -435 0.14% 642,957,642
2020-07-09 2020-07-07 400.134 1,561,509 +87 0.14% 624,812,795
2020-07-02 2020-06-29 368.151 1,561,422 +783 0.14% 574,838,858
2020-06-30 2020-06-26 367.461 1,560,639 -174 0.14% 573,473,313
2020-06-29 2020-06-24 365.620 1,560,813 +87 0.14% 570,664,178
2020-06-26 2020-06-23 368.151 1,560,726 -2,608 0.14% 574,582,625
2020-06-24 2020-06-22 358.487 1,563,334 -3,129 0.14% 560,434,765
2020-06-23 2020-06-19 345.602 1,566,463 +521 0.14% 541,372,156
2020-06-18 2020-06-16 340.309 1,565,942 -86 0.14% 532,904,868
2020-06-17 2020-06-15 330.645 1,566,028 +173 0.14% 517,800,102
2020-06-12 2020-06-10 341.000 1,565,855 -173 0.14% 533,956,144
2020-06-11 2020-06-09 334.557 1,566,028 +86 0.14% 523,925,782
2020-06-10 2020-06-08 336.858 1,565,942 +87 0.14% 527,500,153
2020-06-05 2020-06-03 336.398 1,565,855 -173 0.14% 526,750,258
2020-06-03 2020-06-01 325.353 1,566,028 -1,478 0.14% 509,512,418
2020-05-28 2020-05-26 313.388 1,567,506 +87 0.14% 491,238,233
2020-05-27 2020-05-25 316.380 1,567,419 -174 0.14% 495,899,472
2020-05-21 2020-05-19 305.105 1,567,593 -87 0.14% 478,280,507
2020-05-20 2020-05-18 293.140 1,567,680 -87 0.14% 459,549,911
2020-05-18 2020-05-14 287.158 1,567,767 +87 0.14% 450,196,325
2020-05-13 2020-05-11 287.618 1,567,680 -261 0.14% 450,892,770
2020-05-12 2020-05-08 279.334 1,567,941 +1,130 0.14% 437,979,965
2020-05-08 2020-05-06 291.529 1,566,811 +87 0.14% 456,771,573
2020-04-15 2020-04-09 284.627 1,566,724 +248 0.14% 445,931,382
2020-04-09 2020-04-07 280.485 1,566,476 -87 0.14% 439,372,926
2020-04-08 2020-04-06 276.573 1,566,563 -956 0.14% 433,269,555
2020-04-06 2020-04-02 270.361 1,567,519 +869 0.14% 423,795,676
2020-04-02 2020-03-31 268.980 1,566,650 +87 0.14% 421,397,869
2020-03-26 2020-03-24 257.476 1,566,563 -87 0.14% 403,351,608
2020-03-25 2020-03-23 243.210 1,566,650 -87 0.14% 381,024,421
2020-03-23 2020-03-19 245.050 1,566,737 +435 0.14% 383,929,558
2020-03-20 2020-03-18 255.175 1,566,302 +87 0.14% 399,680,435
2020-03-18 2020-03-16 262.998 1,566,215 +1,043 0.14% 411,911,057
2020-03-17 2020-03-13 274.042 1,565,172 -87 0.14% 428,923,333
2020-03-12 2020-03-10 291.790 1,565,259 +434 0.14% 456,726,287
2020-03-11 2020-03-09 288.762 1,564,825 +20,217 0.14% 451,862,383
2020-03-09 2020-03-05 302.269 1,544,608 -86 0.14% 466,886,912
2020-03-05 2020-03-03 299.242 1,544,694 -172 0.14% 462,236,584
2020-03-03 2020-02-28 297.844 1,544,866 +258 0.14% 460,129,510
2020-03-02 2020-02-27 303.666 1,544,608 +1,717 0.14% 469,045,095
2020-02-26 2020-02-24 303.666 1,542,891 +1,804 0.14% 468,523,700
2020-02-25 2020-02-21 311.584 1,541,087 +945 0.14% 480,177,712
2020-02-11 2020-02-07 315.077 1,540,142 +86 0.14% 485,263,122
2020-02-10 2020-02-06 317.871 1,540,056 -258 0.14% 489,539,671
2020-02-04 2020-01-31 301.337 1,540,314 -86 0.14% 464,154,181
2020-02-03 2020-01-30 300.406 1,540,400 +945 0.14% 462,745,227
2020-01-30 2020-01-24 316.008 1,539,455 +2,834 0.14% 486,480,653
2020-01-23 2020-01-21 316.474 1,536,621 +1,718 0.14% 486,300,760
2020-01-13 2020-01-09 319.967 1,534,903 -172 0.14% 491,118,614
2020-01-06 2020-01-02 303.200 1,535,075 -344 0.14% 465,435,292
2020-01-03 2019-12-31 294.584 1,535,419 +86 0.14% 452,309,973
2020-01-02 2019-12-27 299.009 1,535,333 -171 0.14% 459,077,847
2019-12-30 2019-12-24 295.050 1,535,504 +343 0.14% 453,050,167
2019-12-19 2019-12-17 298.776 1,535,161 -172 0.14% 458,668,920
2019-12-17 2019-12-13 297.379 1,535,333 -343 0.14% 456,575,086
2019-12-06 2019-12-04 285.269 1,535,676 -86 0.14% 438,080,995
2019-12-05 2019-12-03 288.064 1,535,762 +86 0.14% 442,397,175
2019-12-04 2019-12-02 288.297 1,535,676 +86 0.14% 442,730,018
2019-11-29 2019-11-27 288.995 1,535,590 +86 0.14% 443,778,016
2019-11-28 2019-11-26 289.461 1,535,504 +85 0.14% 444,468,317
2019-11-19 2019-11-15 280.379 1,535,419 -85 0.14% 430,498,978
2019-11-14 2019-11-12 288.064 1,535,504 +85 0.14% 442,322,854
2019-11-07 2019-11-05 291.324 1,535,419 +86 0.14% 447,304,171
2019-11-06 2019-11-04 291.091 1,535,333 -86 0.14% 446,921,580
2019-11-01 2019-10-30 280.612 1,535,419 -171 0.14% 430,856,535
2019-10-31 2019-10-29 282.242 1,535,590 -1,117 0.14% 433,407,700
2019-10-30 2019-10-28 283.173 1,536,707 +859 0.14% 435,154,393
2019-10-29 2019-10-25 280.845 1,535,848 -86 0.14% 431,334,575
2019-10-23 2019-10-21 282.475 1,535,934 -4,466 0.14% 433,862,468
2019-10-18 2019-10-16 275.023 1,540,400 -1,073 0.14% 423,645,049
2019-10-16 2019-10-14 276.187 1,541,473 -343 0.14% 425,734,984
2019-10-15 2019-10-11 276.187 1,541,816 -86 0.14% 425,829,716
2019-10-14 2019-10-10 270.132 1,541,902 +344 0.14% 416,517,726
2019-10-10 2019-10-08 269.201 1,541,558 -172 0.14% 414,988,853
2019-10-09 2019-10-04 263.146 1,541,730 +86 0.14% 405,700,454
2019-10-08 2019-10-03 267.105 1,541,644 +86 0.14% 411,780,942
2019-10-03 2019-09-30 267.804 1,541,558 -86 0.14% 412,834,931
2019-10-02 2019-09-27 264.078 1,541,644 -172 0.14% 407,113,852
2019-09-26 2019-09-24 262.913 1,541,816 +282 0.14% 405,364,038
2019-09-23 2019-09-19 268.037 1,541,534 +85 0.14% 413,187,485
2019-09-18 2019-09-16 273.626 1,541,449 +344 0.14% 421,779,779
2019-09-17 2019-09-13 280.379 1,541,105 +172 0.14% 432,093,212
2019-09-16 2019-09-12 276.420 1,540,933 +773 0.14% 425,944,684
2019-09-13 2019-09-11 286.434 1,540,160 +86 0.14% 441,153,449
2019-09-09 2019-09-05 287.831 1,540,074 -172 0.14% 443,280,664
2019-09-04 2019-09-02 276.653 1,540,246 +86 0.14% 426,113,465
2019-08-27 2019-08-23 298.379 1,540,160 +23,196 0.14% 459,551,797
2019-08-21 2019-08-19 298.852 1,516,964 -85 0.14% 453,347,914
2019-08-20 2019-08-16 289.631 1,517,049 -84 0.14% 439,384,741
2019-08-16 2019-08-14 278.046 1,517,133 -254 0.14% 421,832,707
2019-08-15 2019-08-13 276.627 1,517,387 +254 0.14% 419,750,763
2019-08-13 2019-08-09 286.321 1,517,133 +253 0.14% 434,387,252
2019-08-09 2019-08-07 291.523 1,516,880 -84 0.14% 442,204,925
2019-08-08 2019-08-06 289.395 1,516,964 +338 0.14% 439,001,461
2019-08-06 2019-08-02 302.871 1,516,626 +677 0.14% 459,342,786
2019-07-29 2019-07-25 317.767 1,515,949 -254 0.14% 481,718,287
2019-07-24 2019-07-22 315.166 1,516,203 +169 0.14% 477,855,704
2019-07-23 2019-07-19 323.205 1,516,034 +846 0.14% 489,989,450
2019-07-18 2019-07-16 323.441 1,515,188 -85 0.14% 490,074,260
2019-07-12 2019-07-10 320.131 1,515,273 +85 0.14% 485,086,092
2019-07-04 2019-07-02 331.007 1,515,188 +169 0.14% 501,537,986
2019-07-03 2019-06-28 326.042 1,515,019 -84 0.14% 493,959,815
2019-06-25 2019-06-21 327.224 1,515,103 +930 0.14% 495,778,309
2019-06-24 2019-06-20 328.879 1,514,173 -84 0.14% 497,980,001
2019-06-21 2019-06-19 328.406 1,514,257 -85 0.14% 497,291,584
2019-06-19 2019-06-17 311.856 1,514,342 -85 0.14% 472,256,601
2019-06-13 2019-06-11 313.038 1,514,427 -1,268 0.14% 474,073,416
2019-06-12 2019-06-10 304.999 1,515,695 -85 0.14% 462,286,064
2019-05-30 2019-05-28 300.980 1,515,780 -85 0.14% 456,219,506
2019-05-29 2019-05-27 294.596 1,515,865 -592 0.14% 446,568,249
2019-05-27 2019-05-23 291.286 1,516,457 -4,314 0.14% 441,723,070
2019-05-24 2019-05-22 295.069 1,520,771 -423 0.14% 448,732,661
2019-05-23 2019-05-21 289.158 1,521,194 -677 0.14% 439,865,940
2019-05-22 2019-05-20 286.321 1,521,871 -84 0.14% 435,743,842
2019-05-21 2019-05-17 289.158 1,521,955 +846 0.14% 440,085,989
2019-05-17 2019-05-15 293.178 1,521,109 +423 0.14% 445,955,264
2019-05-16 2019-05-14 292.232 1,520,686 +423 0.14% 444,393,085
2019-05-15 2019-05-10 297.906 1,520,263 -762 0.14% 452,896,062
2019-05-14 2019-05-09 293.178 1,521,025 +1,185 0.14% 445,930,637
2019-05-09 2019-05-07 313.511 1,519,840 +846 0.14% 476,486,574
2019-05-08 2019-05-06 314.457 1,518,994 +338 0.14% 477,657,909
2019-05-07 2019-05-03 328.879 1,518,656 -85 0.14% 499,454,366
2019-05-06 2019-05-02 327.224 1,518,741 -423 0.14% 496,968,750
2019-05-03 2019-04-30 321.550 1,519,164 +85 0.14% 488,486,811
2019-04-29 2019-04-25 319.658 1,519,079 +423 0.14% 485,586,188
2019-04-26 2019-04-24 323.205 1,518,656 +169 0.14% 490,836,893
2019-04-23 2019-04-17 328.643 1,518,487 +85 0.14% 499,039,764
2019-04-16 2019-04-12 326.988 1,518,402 +84 0.14% 496,498,820
2019-04-15 2019-04-11 327.461 1,518,318 +299 0.14% 497,189,316
2019-04-12 2019-04-10 332.189 1,518,019 +169 0.14% 504,269,621
2019-04-11 2019-04-09 333.844 1,517,850 +169 0.14% 506,725,576
2019-04-10 2019-04-08 337.391 1,517,681 -338 0.14% 512,051,619
2019-04-08 2019-04-03 331.953 1,518,019 -85 0.14% 503,910,710
2019-04-03 2019-04-01 328.170 1,518,104 +85 0.14% 498,196,032
2019-04-02 2019-03-29 323.441 1,518,019 -169 0.14% 490,989,922
2019-03-29 2019-03-27 317.058 1,518,188 -85 0.14% 481,352,915
2019-03-28 2019-03-26 314.220 1,518,273 +85 0.14% 477,072,215
2019-03-25 2019-03-21 321.550 1,518,188 +84 0.14% 488,172,978
2019-03-22 2019-03-20 323.914 1,518,104 +85 0.14% 491,735,277
2019-03-21 2019-03-19 329.116 1,518,019 +84 0.14% 499,603,781
2019-03-20 2019-03-18 331.716 1,517,935 -423 0.14% 503,523,935
2019-03-19 2019-03-15 324.860 1,518,358 -84 0.14% 493,253,515
2019-03-18 2019-03-14 322.023 1,518,442 +169 0.14% 488,972,673
2019-03-15 2019-03-13 325.569 1,518,273 +85 0.14% 494,302,814
2019-03-14 2019-03-12 327.933 1,518,188 -677 0.14% 497,864,648
2019-03-12 2019-03-08 318.761 1,518,865 +18,050 0.14% 484,155,207
2019-03-11 2019-03-07 324.739 1,500,815 +168 0.14% 487,373,840
2019-03-07 2019-03-05 331.913 1,500,647 +251 0.14% 498,084,806
2019-03-05 2019-03-01 329.283 1,500,396 -837 0.14% 494,054,798
2019-03-04 2019-02-28 323.544 1,501,233 -83 0.14% 485,714,627
2019-02-27 2019-02-25 327.370 1,501,316 -251 0.14% 491,485,652
2019-02-25 2019-02-21 315.652 1,501,567 -84 0.14% 473,973,357
2019-02-22 2019-02-20 310.870 1,501,651 -167 0.14% 466,818,055
2019-02-19 2019-02-15 300.109 1,501,818 +83 0.14% 450,709,087
2019-02-15 2019-02-13 309.435 1,501,735 +2,259 0.14% 464,689,503
2019-02-14 2019-02-12 301.305 1,499,476 -251 0.14% 451,799,085
2019-02-11 2019-02-04 291.500 1,499,727 +83 0.14% 437,170,853
2019-02-08 2019-01-31 291.739 1,499,644 -83 0.14% 437,505,269
2019-02-01 2019-01-30 288.392 1,499,727 +83 0.14% 432,508,654
2019-01-31 2019-01-29 289.348 1,499,644 +251 0.14% 433,919,161
2019-01-30 2019-01-28 291.739 1,499,393 -167 0.14% 437,432,043
2019-01-28 2019-01-24 287.196 1,499,560 +251 0.14% 430,667,538
2019-01-24 2019-01-22 288.152 1,499,309 +84 0.14% 432,029,575
2019-01-22 2019-01-18 286.239 1,499,225 -84 0.14% 429,137,285
2019-01-21 2019-01-17 284.805 1,499,309 -836 0.14% 427,010,144
2019-01-17 2019-01-15 283.370 1,500,145 -84 0.14% 425,095,857
2019-01-16 2019-01-14 278.826 1,500,229 +167 0.14% 418,303,395
2019-01-14 2019-01-10 279.783 1,500,062 -83 0.14% 419,691,675
2019-01-10 2019-01-08 274.044 1,500,145 +83 0.14% 411,105,360
2019-01-09 2019-01-07 276.196 1,500,062 -83 0.14% 414,311,012
2019-01-08 2019-01-04 271.413 1,500,145 -335 0.14% 407,159,323
2019-01-07 2019-01-03 264.479 1,500,480 +84 0.14% 396,844,733
2018-12-28 2018-12-24 272.131 1,500,396 +167 0.14% 408,303,820
2018-12-12 2018-12-10 269.500 1,500,229 +84 0.14% 404,312,115
2018-12-11 2018-12-07 273.805 1,500,145 +1,672 0.14% 410,746,630
2018-12-06 2018-12-04 286.718 1,498,473 -83 0.14% 429,638,694
2018-12-05 2018-12-03 280.979 1,498,556 +167 0.14% 421,062,075
2018-12-04 2018-11-30 272.609 1,498,389 -167 0.14% 408,474,275
2018-12-03 2018-11-29 272.848 1,498,556 +167 0.14% 408,878,151
2018-11-30 2018-11-28 275.479 1,498,389 -84 0.14% 412,774,004
2018-11-20 2018-11-16 273.087 1,498,473 +84 0.14% 409,213,836
2018-11-19 2018-11-15 273.805 1,498,389 -84 0.14% 410,265,829
2018-11-14 2018-11-12 266.392 1,498,473 -83 0.14% 399,180,572
2018-11-07 2018-11-05 264.239 1,498,556 +83 0.14% 395,977,526
2018-11-06 2018-11-02 271.652 1,498,473 -1,756 0.14% 407,063,851
2018-11-05 2018-11-01 255.392 1,500,229 +334 0.14% 383,145,820
2018-10-30 2018-10-26 249.652 1,499,895 -1,672 0.14% 374,452,418
2018-10-26 2018-10-24 252.283 1,501,567 +83 0.14% 378,819,615
2018-10-25 2018-10-23 250.609 1,501,484 -2,509 0.14% 376,285,319
2018-10-24 2018-10-22 258.261 1,503,993 +2,426 0.14% 388,422,924
2018-10-23 2018-10-19 249.892 1,501,567 -84 0.14% 375,228,907
2018-10-19 2018-10-16 238.892 1,501,651 +167 0.14% 358,731,721
2018-10-16 2018-10-12 240.326 1,501,484 -418 0.14% 360,846,131
2018-10-15 2018-10-11 235.185 1,501,902 +84 0.14% 353,224,845
2018-10-10 2018-10-08 251.805 1,501,818 -251 0.14% 378,164,676
2018-10-09 2018-10-05 255.631 1,502,069 +84 0.14% 383,974,931
2018-10-08 2018-10-04 256.348 1,501,985 -168 0.14% 385,030,970
2018-10-04 2018-10-02 261.370 1,502,153 +1,757 0.14% 392,617,465
2018-10-03 2018-09-28 267.826 1,500,396 +167 0.14% 401,845,587
2018-10-02 2018-09-27 270.457 1,500,229 +84 0.14% 405,747,119
2018-09-26 2018-09-21 273.805 1,500,145 -5,437 0.14% 410,746,630
2018-09-21 2018-09-19 268.305 1,505,582 -167 0.14% 403,954,596
2018-09-20 2018-09-18 263.522 1,505,749 +296 0.14% 396,797,988
2018-09-17 2018-09-13 260.652 1,505,453 -251 0.14% 392,399,985
2018-09-13 2018-09-11 252.522 1,505,704 +84 0.14% 380,223,369
2018-09-11 2018-09-07 259.218 1,505,620 +83 0.14% 390,283,275
2018-09-07 2018-09-05 262.805 1,505,537 +586 0.14% 395,662,061
2018-08-30 2018-08-28 275.239 1,504,951 -251 0.14% 414,221,814
2018-08-23 2018-08-21 264.718 1,505,202 -167 0.14% 398,453,541
2018-08-22 2018-08-20 272.729 1,505,369 -84 0.14% 410,557,108
2018-08-21 2018-08-17 267.381 1,505,453 +24,420 0.14% 402,529,429
2018-08-20 2018-08-16 265.922 1,481,033 +82 0.14% 393,839,986
2018-08-17 2018-08-15 267.867 1,480,951 +83 0.14% 396,698,021
2018-08-16 2018-08-14 272.485 1,480,868 +164 0.14% 403,515,026
2018-08-14 2018-08-10 279.778 1,480,704 +411 0.14% 414,267,939
2018-08-10 2018-08-08 278.319 1,480,293 +412 0.14% 411,994,029
2018-08-09 2018-08-07 275.645 1,479,881 -82 0.14% 407,922,442
2018-08-08 2018-08-06 272.242 1,479,963 +1,563 0.14% 402,908,687
2018-08-06 2018-08-02 272.485 1,478,400 +82 0.14% 402,842,532
2018-08-02 2018-07-31 281.479 1,478,318 +165 0.14% 416,115,770
2018-07-24 2018-07-20 284.639 1,478,153 -83 0.14% 420,740,225
2018-07-19 2018-07-17 281.965 1,478,236 -82 0.14% 416,811,328
2018-07-16 2018-07-12 283.667 1,478,318 -82 0.14% 419,349,830
2018-07-13 2018-07-11 281.722 1,478,400 -412 0.14% 416,498,211
2018-07-12 2018-07-10 284.396 1,478,812 -1,727 0.14% 420,568,342
2018-07-11 2018-07-09 283.181 1,480,539 -83 0.14% 419,260,094
2018-07-09 2018-07-05 276.375 1,480,622 +83 0.14% 409,206,396
2018-07-06 2018-07-04 279.048 1,480,539 +3,044 0.14% 413,142,136
2018-07-04 2018-06-29 286.827 1,477,495 -165 0.14% 423,785,192
2018-07-03 2018-06-28 282.451 1,477,660 -82 0.14% 417,367,277
2018-06-29 2018-06-27 280.021 1,477,742 +1,070 0.14% 413,798,437
2018-06-27 2018-06-25 290.716 1,476,672 +82 0.14% 429,292,173
2018-06-26 2018-06-22 294.362 1,476,590 +1,563 0.14% 434,652,134
2018-06-25 2018-06-21 296.550 1,475,027 +165 0.14% 437,418,907
2018-06-22 2018-06-20 301.654 1,474,862 +164 0.14% 444,898,476
2018-06-21 2018-06-19 301.168 1,474,698 -1,645 0.14% 444,132,084
2018-06-19 2018-06-14 310.648 1,476,343 +82 0.14% 458,623,045
2018-06-15 2018-06-13 313.079 1,476,261 +165 0.14% 462,185,972
2018-06-14 2018-06-12 316.725 1,476,096 +658 0.14% 467,516,313
2018-06-12 2018-06-08 315.996 1,475,438 +165 0.14% 466,231,988
2018-06-11 2018-06-07 320.128 1,475,273 -1,975 0.14% 472,276,047
2018-06-05 2018-06-01 308.460 1,477,248 +82 0.14% 455,672,462
2018-06-01 2018-05-30 306.759 1,477,166 +277 0.14% 453,133,748
2018-05-21 2018-05-17 314.780 1,476,889 +83 0.14% 464,895,534
2018-05-16 2018-05-14 322.802 1,476,806 +82 0.14% 476,715,501
2018-05-10 2018-05-08 311.377 1,476,724 +823 0.14% 459,818,259
2018-05-08 2018-05-04 309.190 1,475,901 -83 0.14% 456,333,223
2018-05-04 2018-05-02 315.023 1,475,984 +494 0.14% 464,969,431
2018-05-03 2018-04-30 312.593 1,475,490 +1,563 0.14% 461,227,283
2018-05-02 2018-04-27 306.759 1,473,927 +330 0.14% 452,140,156
2018-04-30 2018-04-26 312.207 1,473,597 +82 0.14% 460,066,630
2018-04-27 2018-04-25 318.352 1,473,515 +16,615 0.14% 469,096,955
2018-04-26 2018-04-24 322.040 1,456,900 -163 0.14% 469,179,819
2018-04-25 2018-04-23 318.107 1,457,063 +81 0.14% 463,501,230
2018-04-24 2018-04-20 319.827 1,456,982 +163 0.14% 465,982,672
2018-04-23 2018-04-19 320.073 1,456,819 -163 0.14% 466,288,673
2018-04-20 2018-04-18 314.419 1,456,982 +82 0.14% 458,102,873
2018-04-19 2018-04-17 313.927 1,456,900 -3,255 0.14% 457,360,785
2018-04-18 2018-04-16 318.107 1,460,155 -3,986 0.14% 464,484,815
2018-04-16 2018-04-12 326.219 1,464,141 +814 0.15% 477,630,564
2018-04-13 2018-04-11 325.236 1,463,327 -163 0.15% 475,926,091
2018-04-11 2018-04-09 313.927 1,463,490 -244 0.15% 459,429,567
2018-04-10 2018-04-06 308.027 1,463,734 +1,057 0.15% 450,870,184
2018-04-04 2018-03-29 313.682 1,462,677 -81 0.15% 458,814,771
2018-04-03 2018-03-28 313.682 1,462,758 +2,441 0.15% 458,840,179
2018-03-29 2018-03-27 323.761 1,460,317 +3,173 0.14% 472,793,177
2018-03-28 2018-03-26 319.827 1,457,144 +895 0.14% 466,034,484
2018-03-27 2018-03-23 315.648 1,456,249 -10,089 0.14% 459,662,366
2018-03-26 2018-03-22 324.498 1,466,338 +814 0.15% 475,823,958
2018-03-23 2018-03-21 330.890 1,465,524 +651 0.15% 484,926,904
2018-03-22 2018-03-20 336.790 1,464,873 +244 0.15% 493,354,196
2018-03-21 2018-03-19 340.477 1,464,629 +1,058 0.15% 498,672,807
2018-03-20 2018-03-16 346.623 1,463,571 +1,545 0.15% 507,307,394
2018-03-14 2018-03-12 359.160 1,462,026 -81 0.14% 525,101,908
2018-03-13 2018-03-09 349.327 1,462,107 +81 0.14% 510,753,697
2018-03-07 2018-03-05 340.723 1,462,026 +82 0.14% 498,145,958
2018-03-05 2018-03-01 358.423 1,461,944 -244 0.14% 523,994,279
2018-03-02 2018-02-28 349.081 1,462,188 +4,149 0.14% 510,422,540
2018-03-01 2018-02-27 356.210 1,458,039 -82 0.14% 519,368,745
2018-02-22 2018-02-20 341.461 1,458,121 +82 0.14% 497,890,792
2018-02-21 2018-02-15 344.165 1,458,039 -1,139 0.14% 501,805,551
2018-02-14 2018-02-12 317.123 1,459,178 -1,709 0.14% 462,739,175
2018-02-13 2018-02-09 317.369 1,460,887 +1,790 0.14% 463,640,271
2018-02-09 2018-02-07 329.169 1,459,097 -3,986 0.14% 480,289,427
2018-02-08 2018-02-06 327.940 1,463,083 +2,196 0.15% 479,803,131
2018-02-07 2018-02-05 351.785 1,460,887 +82 0.14% 513,918,844
2018-02-06 2018-02-02 355.227 1,460,805 +813 0.14% 518,917,573
2018-02-05 2018-02-01 357.440 1,459,992 +326 0.14% 521,858,987
2018-02-02 2018-01-31 364.323 1,459,666 -244 0.14% 531,789,772
2018-02-01 2018-01-30 353.998 1,459,910 +732 0.14% 516,805,182
2018-01-30 2018-01-26 365.552 1,459,178 -2,604 0.14% 533,405,545
2018-01-29 2018-01-25 360.144 1,461,782 -231 0.14% 526,451,684
2018-01-26 2018-01-24 370.469 1,462,013 -81 0.14% 541,630,075
2018-01-25 2018-01-23 372.927 1,462,094 -1,709 0.14% 545,254,376
2018-01-23 2018-01-19 362.356 1,463,803 +82 0.15% 530,418,180
2018-01-22 2018-01-18 365.798 1,463,721 +81 0.15% 535,426,077
2018-01-19 2018-01-17 363.340 1,463,640 -163 0.15% 531,798,353
2018-01-18 2018-01-16 354.490 1,463,803 -1,708 0.15% 518,902,995
2018-01-17 2018-01-15 334.823 1,465,511 -570 0.15% 490,686,912
2018-01-16 2018-01-12 337.773 1,466,081 -1,220 0.15% 495,202,676
2018-01-15 2018-01-11 329.906 1,467,301 +814 0.15% 484,072,057
2018-01-12 2018-01-10 334.086 1,466,487 -2,441 0.15% 489,932,172
2018-01-11 2018-01-09 330.644 1,468,928 +2,197 0.15% 485,692,143
2018-01-10 2018-01-08 322.040 1,466,731 -407 0.15% 472,345,792
2018-01-08 2018-01-04 312.944 1,467,138 -163 0.15% 459,132,096
2018-01-04 2018-01-02 307.536 1,467,301 -244 0.15% 451,247,499
2018-01-02 2017-12-28 294.998 1,467,545 -163 0.15% 432,923,297
2017-12-29 2017-12-27 290.819 1,467,708 +82 0.15% 426,837,621
2017-12-28 2017-12-22 290.082 1,467,626 -82 0.15% 425,731,406
2017-12-27 2017-12-21 289.836 1,467,708 -406 0.15% 425,394,383
2017-12-22 2017-12-20 285.903 1,468,114 +8,217 0.15% 419,737,507
2017-12-21 2017-12-19 286.640 1,459,897 +162 0.14% 418,464,914
2017-12-20 2017-12-18 290.082 1,459,735 -4,383 0.14% 423,442,371
2017-12-18 2017-12-14 281.478 1,464,118 -82 0.15% 412,116,356
2017-12-13 2017-12-11 284.428 1,464,200 -81 0.15% 416,458,802
2017-12-12 2017-12-08 279.511 1,464,281 -81 0.15% 409,282,501
2017-12-11 2017-12-07 274.594 1,464,362 -407 0.15% 402,105,402
2017-12-08 2017-12-06 270.415 1,464,769 -2,848 0.15% 396,095,683
2017-12-07 2017-12-05 281.232 1,467,617 +407 0.15% 412,740,459
2017-12-06 2017-12-04 288.853 1,467,210 -81 0.15% 423,807,296
2017-12-04 2017-11-30 289.098 1,467,291 +163 0.15% 424,191,400
2017-12-01 2017-11-29 294.998 1,467,128 -326 0.15% 432,800,283
2017-11-30 2017-11-28 295.982 1,467,454 -163 0.15% 434,339,441
2017-11-29 2017-11-27 295.982 1,467,617 +163 0.15% 434,387,686
2017-11-28 2017-11-24 303.602 1,467,454 +82 0.15% 445,522,599
2017-11-27 2017-11-23 304.832 1,467,372 -407 0.15% 447,301,338
2017-11-24 2017-11-22 312.452 1,467,779 -895 0.15% 458,611,040
2017-11-23 2017-11-21 300.898 1,468,674 -8,624 0.15% 441,921,477
2017-11-22 2017-11-20 285.165 1,477,298 +488 0.15% 421,273,735
2017-11-21 2017-11-17 287.378 1,476,810 +2,360 0.15% 424,401,998
2017-11-17 2017-11-15 283.198 1,474,450 +81 0.15% 417,561,850
2017-11-16 2017-11-14 289.590 1,474,369 -163 0.15% 426,962,532
2017-11-15 2017-11-13 289.344 1,474,532 -976 0.15% 426,647,249
2017-11-14 2017-11-10 282.215 1,475,508 -1,627 0.15% 416,410,566
2017-11-13 2017-11-09 283.198 1,477,135 -732 0.15% 418,322,238
2017-11-10 2017-11-08 279.019 1,477,867 -570 0.15% 412,353,322
2017-11-09 2017-11-07 280.740 1,478,437 -163 0.15% 415,056,492
2017-11-08 2017-11-06 275.332 1,478,600 -81 0.15% 407,105,537
2017-11-07 2017-11-03 275.578 1,478,681 -2,278 0.15% 407,491,346
2017-11-06 2017-11-02 275.086 1,480,959 -81 0.15% 407,390,977
2017-11-03 2017-11-01 271.890 1,481,040 -407 0.15% 402,680,129
2017-11-01 2017-10-30 266.728 1,481,447 +163 0.15% 395,142,862
2017-10-27 2017-10-25 270.415 1,481,284 +162 0.15% 400,561,589
2017-10-25 2017-10-23 269.923 1,481,122 +8,136 0.15% 399,789,568
2017-10-24 2017-10-20 270.661 1,472,986 +488 0.15% 398,679,791
2017-10-23 2017-10-19 267.465 1,472,498 +163 0.15% 393,841,878
2017-10-19 2017-10-17 272.873 1,472,335 -7,810 0.15% 401,761,114
2017-10-18 2017-10-16 277.298 1,480,145 -977 0.15% 410,441,859
2017-10-17 2017-10-13 269.923 1,481,122 -81 0.15% 399,789,568
2017-10-16 2017-10-12 268.203 1,481,203 -81 0.15% 397,262,543
2017-10-13 2017-10-11 266.236 1,481,284 +244 0.15% 394,371,092
2017-10-11 2017-10-09 271.153 1,481,040 -163 0.15% 401,587,869
2017-10-10 2017-10-06 266.973 1,481,203 -81 0.15% 395,441,908
2017-10-06 2017-10-03 263.532 1,481,284 +8,217 0.15% 390,365,476
2017-10-03 2017-09-28 258.124 1,473,067 -82 0.15% 380,233,243
2017-09-28 2017-09-26 259.844 1,473,149 +82 0.15% 382,789,439
2017-09-25 2017-09-21 269.432 1,473,067 +81 0.15% 396,891,081
2017-09-21 2017-09-19 265.990 1,472,986 -89 0.15% 391,799,759
2017-09-20 2017-09-18 268.203 1,473,075 -162 0.15% 395,082,592
2017-09-19 2017-09-15 257.140 1,473,237 +2,440 0.15% 378,828,449
2017-09-18 2017-09-14 259.107 1,470,797 -81 0.15% 381,093,578
2017-09-12 2017-09-08 258.124 1,470,878 +1,627 0.15% 379,668,211
2017-09-07 2017-09-05 260.582 1,469,251 -4,068 0.15% 382,860,132
2017-09-06 2017-09-04 260.336 1,473,319 -3,254 0.15% 383,557,990
2017-09-05 2017-09-01 264.269 1,476,573 +1,627 0.15% 390,212,944
2017-09-04 2017-08-31 262.548 1,474,946 +163 0.15% 387,244,856
2017-09-01 2017-08-30 262.303 1,474,783 +81 0.15% 386,839,512
2017-08-31 2017-08-29 259.599 1,474,702 +81 0.15% 382,830,448
2017-08-30 2017-08-28 263.532 1,474,621 +2,848 0.15% 388,609,563
2017-08-29 2017-08-25 263.040 1,471,773 -244 0.15% 387,135,407
2017-08-28 2017-08-24 255.174 1,472,017 +407 0.15% 375,619,788
2017-08-24 2017-08-21 259.822 1,471,610 +488 0.15% 382,356,124
2017-08-22 2017-08-18 260.817 1,471,122 +17,966 0.15% 383,693,811
2017-08-21 2017-08-17 263.306 1,453,156 +402 0.15% 382,624,459
2017-08-17 2017-08-15 262.808 1,452,754 +804 0.15% 381,795,513
2017-08-16 2017-08-14 264.052 1,451,950 +884 0.15% 383,390,958
2017-08-15 2017-08-11 262.808 1,451,066 -9,162 0.15% 381,351,892
2017-08-14 2017-08-10 271.270 1,460,228 +723 0.15% 396,115,641
2017-08-11 2017-08-09 283.464 1,459,505 +2,411 0.15% 413,717,730
2017-08-10 2017-08-08 286.949 1,457,094 -160 0.15% 418,111,101
2017-08-09 2017-08-07 283.216 1,457,254 +241 0.15% 412,716,983
2017-08-08 2017-08-04 283.216 1,457,013 +80 0.15% 412,648,728
2017-08-04 2017-08-02 285.953 1,456,933 +723 0.15% 416,614,547
2017-08-03 2017-08-01 283.216 1,456,210 +643 0.15% 412,421,305
2017-08-02 2017-07-31 277.243 1,455,567 -643 0.15% 403,545,225
2017-08-01 2017-07-28 274.505 1,456,210 +563 0.15% 399,736,995
2017-07-28 2017-07-26 272.265 1,455,647 +803 0.15% 396,322,029
2017-07-25 2017-07-21 272.763 1,454,844 +242 0.15% 396,827,538
2017-07-24 2017-07-20 275.501 1,454,602 -402 0.15% 400,743,625
2017-07-21 2017-07-19 264.799 1,455,004 -563 0.15% 385,283,701
2017-07-20 2017-07-18 263.057 1,455,567 -3,214 0.15% 382,897,041
2017-07-19 2017-07-17 263.555 1,458,781 +80 0.15% 384,468,603
2017-07-17 2017-07-13 259.822 1,458,701 -562 0.15% 379,002,086
2017-07-13 2017-07-11 251.858 1,459,263 -81 0.15% 367,526,708
2017-07-11 2017-07-07 248.125 1,459,344 +248 0.15% 362,099,276
2017-07-06 2017-07-04 247.627 1,459,096 +321 0.15% 361,311,487
2017-07-05 2017-07-03 252.356 1,458,775 -80 0.15% 368,129,896
2017-07-03 2017-06-29 252.853 1,458,855 +803 0.15% 368,876,219
2017-06-26 2017-06-22 249.369 1,458,052 -160 0.15% 363,593,036
2017-06-21 2017-06-19 252.604 1,458,212 -322 0.15% 368,350,727
2017-06-19 2017-06-15 246.383 1,458,534 +322 0.15% 359,357,384
2017-06-14 2017-06-12 248.498 1,458,212 +160 0.15% 362,362,760
2017-06-12 2017-06-08 255.840 1,458,052 -1,607 0.15% 373,027,585
2017-06-09 2017-06-07 254.098 1,459,659 +81 0.15% 370,895,849
2017-06-08 2017-06-06 255.093 1,459,578 -322 0.15% 372,328,256
2017-06-06 2017-06-02 255.093 1,459,900 -643 0.15% 372,410,396
2017-06-05 2017-06-01 244.889 1,460,543 +363 0.15% 357,671,444
2017-06-01 2017-05-29 245.387 1,460,180 +81 0.15% 358,309,343
2017-05-31 2017-05-26 243.894 1,460,099 +80 0.15% 356,109,206
2017-05-25 2017-05-23 242.898 1,460,019 +80 0.15% 354,636,267
2017-05-24 2017-05-22 244.392 1,459,939 +81 0.15% 356,796,857
2017-05-22 2017-05-18 243.023 1,459,858 +80 0.15% 354,778,819
2017-05-19 2017-05-17 246.009 1,459,778 -80 0.15% 359,118,939
2017-05-12 2017-05-10 241.654 1,459,858 +161 0.15% 352,780,576
2017-05-11 2017-05-09 241.903 1,459,697 -322 0.15% 353,104,947
2017-05-09 2017-05-05 235.557 1,460,019 +402 0.15% 343,917,240
2017-05-08 2017-05-04 237.174 1,459,617 +161 0.15% 346,183,716
2017-05-05 2017-05-02 238.419 1,459,456 -81 0.15% 347,961,614
2017-05-02 2017-04-27 244.095 1,459,537 -80 0.15% 356,265,757
2017-04-28 2017-04-26 243.592 1,459,617 +15,261 0.15% 355,551,054
2017-04-18 2017-04-12 245.478 1,444,356 +159 0.15% 354,558,172
2017-03-23 2017-03-21 251.137 1,444,197 +239 0.15% 362,691,970
2017-03-22 2017-03-20 252.018 1,443,958 -80 0.15% 363,903,066
2017-03-20 2017-03-16 248.245 1,444,038 -159 0.15% 358,475,275
2017-03-16 2017-03-14 241.454 1,444,197 +80 0.15% 348,707,352
2017-03-14 2017-03-10 239.065 1,444,117 -5,866 0.15% 345,237,477
2017-02-21 2017-02-17 251.766 1,449,983 +795 0.15% 365,056,781
2017-02-20 2017-02-16 254.533 1,449,188 -875 0.15% 368,866,041
2017-02-17 2017-02-15 254.030 1,450,063 -159 0.15% 368,359,332
2017-02-16 2017-02-14 248.748 1,450,222 +80 0.15% 360,739,927
2017-02-15 2017-02-13 249.880 1,450,142 -80 0.15% 362,361,322
2017-02-10 2017-02-08 245.856 1,450,222 -80 0.15% 356,545,277
2017-02-08 2017-02-06 235.418 1,450,302 -79 0.15% 341,426,894
2017-02-02 2017-01-27 237.304 1,450,381 -80 0.15% 344,181,433
2017-01-23 2017-01-19 235.418 1,450,461 +796 0.15% 341,464,325
2017-01-03 2016-12-29 227.495 1,449,665 -80 0.15% 329,791,651
2016-12-28 2016-12-22 227.621 1,449,745 -1,590 0.15% 329,992,167
2016-12-23 2016-12-21 229.004 1,451,335 +1,590 0.15% 332,361,761
2016-12-19 2016-12-15 235.041 1,449,745 +159 0.15% 340,748,818
2016-12-13 2016-12-09 242.334 1,449,586 +80 0.15% 351,284,621
2016-12-09 2016-12-07 243.466 1,449,506 +238 0.15% 352,905,809
2016-12-08 2016-12-06 246.987 1,449,268 +80 0.15% 357,951,036
2016-12-06 2016-12-02 255.036 1,449,188 +159 0.15% 369,595,025
2016-12-02 2016-11-30 256.545 1,449,029 -80 0.15% 371,741,187
2016-11-28 2016-11-24 256.294 1,449,109 -1,926 0.15% 371,397,238
2016-11-24 2016-11-22 256.294 1,451,035 +159 0.15% 371,890,860
2016-11-18 2016-11-16 255.790 1,450,876 -159 0.15% 371,120,276
2016-11-15 2016-11-11 259.312 1,451,035 -80 0.15% 376,270,340
2016-11-11 2016-11-09 254.533 1,451,115 +398 0.15% 369,356,526
2016-11-09 2016-11-07 254.784 1,450,717 -80 0.15% 369,620,098
2016-11-08 2016-11-04 251.137 1,450,797 +80 0.15% 364,349,477
2016-11-04 2016-11-02 255.287 1,450,717 +159 0.15% 370,349,852
2016-11-01 2016-10-28 256.545 1,450,558 +79 0.15% 372,133,444
2016-10-17 2016-10-13 255.539 1,450,479 +159 0.15% 370,653,910
2016-10-11 2016-10-06 261.827 1,450,320 -79 0.15% 379,732,701
2016-10-06 2016-10-04 260.569 1,450,399 -159 0.15% 377,929,401
2016-09-28 2016-09-26 255.287 1,450,558 +3,817 0.15% 370,309,261
2016-09-27 2016-09-23 257.803 1,446,741 +79 0.15% 372,973,595
2016-09-26 2016-09-22 260.066 1,446,662 -239 0.15% 376,227,940
2016-09-23 2016-09-21 261.575 1,446,901 +315 0.15% 378,473,598
2016-09-22 2016-09-20 260.569 1,446,586 -397 0.15% 376,935,851
2016-09-20 2016-09-15 256.042 1,446,983 -80 0.15% 370,488,421
2016-09-15 2016-09-13 249.000 1,447,063 +8,032 0.15% 360,318,090
2016-09-14 2016-09-12 252.772 1,439,031 +2,624 0.15% 363,747,187
2016-09-13 2016-09-09 263.587 1,436,407 -795 0.15% 378,618,846
2016-09-08 2016-09-06 249.125 1,437,202 -80 0.15% 358,043,443
2016-09-07 2016-09-05 244.472 1,437,282 -159 0.15% 351,375,668
2016-09-06 2016-09-02 239.945 1,437,441 +79 0.15% 344,906,862
2016-08-31 2016-08-29 236.424 1,437,362 -238 0.15% 339,826,658
2016-08-24 2016-08-22 243.889 1,437,600 -159 0.15% 350,614,143
2016-08-23 2016-08-19 243.252 1,437,759 +17,754 0.15% 349,738,334
2016-08-22 2016-08-18 243.761 1,420,005 +236 0.15% 346,142,266
2016-08-19 2016-08-17 243.252 1,419,769 +236 0.15% 345,362,223
2016-08-17 2016-08-15 254.703 1,419,533 -236 0.15% 361,558,703
2016-08-16 2016-08-12 250.759 1,419,769 -236 0.15% 356,019,321
2016-08-15 2016-08-11 251.522 1,420,005 -79 0.15% 357,162,453
2016-08-05 2016-08-03 241.980 1,420,084 +79 0.15% 343,632,159
2016-08-03 2016-07-29 243.634 1,420,005 +236 0.15% 345,961,607
2016-07-29 2016-07-27 246.433 1,419,769 -79 0.15% 349,877,942
2016-07-25 2016-07-21 243.634 1,419,848 -78 0.15% 345,923,356
2016-07-22 2016-07-20 244.143 1,419,926 +78 0.15% 346,664,955
2016-07-19 2016-07-15 241.471 1,419,848 +79 0.15% 342,852,496
2016-06-30 2016-06-28 234.474 1,419,769 +78 0.15% 332,898,837
2016-06-24 2016-06-22 237.018 1,419,691 -78 0.15% 336,492,925
2016-06-23 2016-06-21 232.566 1,419,769 -236 0.15% 330,189,406
2016-06-20 2016-06-16 227.604 1,420,005 +314 0.15% 323,198,598
2016-06-17 2016-06-15 230.912 1,419,691 +79 0.15% 327,823,220
2016-06-14 2016-06-10 237.782 1,419,612 +236 0.15% 337,557,854
2016-06-03 2016-06-01 236.255 1,419,376 +1,572 0.15% 335,334,792
2016-06-02 2016-05-31 236.637 1,417,804 +196 0.15% 335,504,535
2016-05-31 2016-05-27 231.929 1,417,608 -864 0.15% 328,785,062
2016-05-30 2016-05-26 226.968 1,418,472 +1,572 0.15% 321,947,362
2016-05-27 2016-05-25 227.349 1,416,900 -393 0.15% 322,131,360
2016-05-26 2016-05-24 224.423 1,417,293 +393 0.15% 318,073,492
2016-05-04 2016-04-29 253.446 1,416,900 +236 0.15% 359,108,117
2016-05-03 2016-04-28 255.899 1,416,664 +20,712 0.15% 362,523,555
2016-04-28 2016-04-26 258.740 1,395,952 +465 0.15% 361,188,508
2016-04-27 2016-04-25 257.836 1,395,487 +232 0.15% 359,806,978
2016-04-26 2016-04-22 263.388 1,395,255 +77 0.15% 367,493,343
2016-04-25 2016-04-21 259.515 1,395,178 -154 0.15% 362,069,047
2016-04-19 2016-04-15 248.927 1,395,332 +154 0.15% 347,336,405
2016-04-18 2016-04-14 250.348 1,395,178 -6,970 0.15% 349,279,543
2016-04-15 2016-04-13 250.089 1,402,148 -233 0.15% 350,662,399
2016-04-08 2016-04-06 235.758 1,402,381 +78 0.15% 330,622,583
2016-04-07 2016-04-05 234.854 1,402,303 +77 0.15% 329,336,817
2016-04-05 2016-03-31 241.181 1,402,226 +78 0.15% 338,189,881
2016-04-01 2016-03-30 240.535 1,402,148 -78 0.15% 337,265,900
2016-03-29 2016-03-23 238.082 1,402,226 -77 0.15% 333,844,829
2016-03-24 2016-03-22 240.406 1,402,303 -78 0.15% 337,122,129
2016-03-23 2016-03-21 239.373 1,402,381 -309 0.15% 335,692,370
2016-03-18 2016-03-16 224.396 1,402,690 +77 0.15% 314,758,303
2016-03-16 2016-03-14 226.591 1,402,613 +1,162 0.15% 317,819,619
2016-03-09 2016-03-07 223.492 1,401,451 +77 0.15% 313,213,669
2016-03-07 2016-03-03 223.751 1,401,374 -1,239 0.15% 313,558,328
2016-03-04 2016-03-02 225.946 1,402,613 -310 0.15% 316,914,150
2016-03-02 2016-02-29 218.070 1,402,923 +233 0.15% 305,935,029
2016-03-01 2016-02-26 223.751 1,402,690 -155 0.15% 313,852,784
2016-02-25 2016-02-23 223.751 1,402,845 -78 0.15% 313,887,465
2016-02-17 2016-02-15 216.262 1,402,923 -3,872 0.15% 303,399,156
2016-02-15 2016-02-11 210.710 1,406,795 +3,872 0.15% 296,426,272
2016-02-02 2016-01-29 219.877 1,402,923 -929 0.15% 308,470,903
2016-02-01 2016-01-28 209.419 1,403,852 +774 0.15% 293,993,614
2016-01-28 2016-01-26 210.581 1,403,078 +78 0.15% 295,461,908
2016-01-27 2016-01-25 218.070 1,403,000 -78 0.15% 305,951,821
2016-01-26 2016-01-22 214.455 1,403,078 +155 0.15% 300,896,523
2016-01-25 2016-01-21 209.807 1,402,923 +233 0.15% 294,342,465
2016-01-21 2016-01-19 228.657 1,402,690 +464 0.15% 320,734,726
2016-01-20 2016-01-18 222.718 1,402,226 +1,549 0.15% 312,300,613
2016-01-14 2016-01-12 231.885 1,400,677 +155 0.15% 324,795,536
2016-01-12 2016-01-08 240.793 1,400,522 -77 0.15% 337,236,438
2016-01-04 2015-12-29 258.482 1,400,599 +77 0.15% 362,029,205
2015-12-21 2015-12-17 259.256 1,400,522 -310 0.15% 363,094,245
2015-12-15 2015-12-11 250.735 1,400,832 +388 0.15% 351,237,600
2015-12-11 2015-12-09 256.029 1,400,444 -3,408 0.15% 358,553,679
2015-12-08 2015-12-04 265.970 1,403,852 -387 0.15% 373,382,765
2015-12-01 2015-11-27 263.130 1,404,239 +542 0.15% 369,497,013
2015-11-26 2015-11-24 272.168 1,403,697 -3,021 0.15% 382,040,760
2015-11-25 2015-11-23 271.651 1,406,718 -77 0.15% 382,136,482
2015-11-24 2015-11-20 272.168 1,406,795 -78 0.15% 382,883,935
2015-11-20 2015-11-18 264.937 1,406,873 +78 0.15% 372,733,110
2015-11-13 2015-11-11 270.876 1,406,795 +77 0.15% 381,067,597
2015-11-11 2015-11-09 274.492 1,406,718 -155 0.15% 386,132,206
2015-11-09 2015-11-05 270.876 1,406,873 +542 0.15% 381,088,726
2015-11-06 2015-11-04 270.102 1,406,331 -155 0.15% 379,852,467
2015-11-05 2015-11-03 257.965 1,406,486 +78 0.15% 362,824,511
2015-11-04 2015-11-02 256.674 1,406,408 +232 0.15% 360,988,552
2015-10-28 2015-10-26 263.904 1,406,176 +78 0.15% 371,096,018
2015-10-27 2015-10-23 265.196 1,406,098 -697 0.15% 372,890,871
2015-10-23 2015-10-20 262.097 1,406,795 +232 0.15% 368,716,502
2015-10-19 2015-10-15 265.196 1,406,563 -232 0.15% 373,014,187
2015-10-16 2015-10-14 253.963 1,406,795 +77 0.15% 357,273,577
2015-10-15 2015-10-13 255.899 1,406,718 +77 0.15% 359,978,378
2015-10-14 2015-10-12 257.578 1,406,641 -154 0.15% 362,319,654
2015-10-13 2015-10-09 250.219 1,406,795 +697 0.15% 352,006,198
2015-10-12 2015-10-08 249.315 1,406,098 +77 0.15% 350,560,989
2015-10-09 2015-10-07 251.510 1,406,021 -155 0.15% 353,627,867
2015-10-06 2015-10-02 238.082 1,406,176 -3,253 0.15% 334,785,253
2015-10-02 2015-09-29 229.432 1,409,429 +2,943 0.15% 323,367,488
2015-09-30 2015-09-25 234.467 1,406,486 -10,962 0.15% 329,774,431
2015-09-29 2015-09-24 234.854 1,417,448 +11,427 0.15% 332,893,685
2015-09-25 2015-09-23 237.307 1,406,021 +387 0.15% 333,659,148
2015-09-24 2015-09-22 240.922 1,405,634 +425 0.15% 338,648,857
2015-09-21 2015-09-17 241.439 1,405,209 -387 0.15% 339,272,181
2015-09-18 2015-09-16 241.181 1,405,596 -465 0.15% 339,002,660
2015-09-17 2015-09-15 234.854 1,406,061 +387 0.15% 330,219,399
2015-09-16 2015-09-14 238.598 1,405,674 +78 0.15% 335,391,692
2015-09-15 2015-09-11 240.535 1,405,596 -775 0.15% 338,095,265
2015-09-14 2015-09-10 239.890 1,406,371 +465 0.15% 337,373,785
2015-09-11 2015-09-09 245.183 1,405,906 -620 0.15% 344,704,514
2015-09-10 2015-09-08 236.533 1,406,526 +155 0.15% 332,689,394
2015-09-07 2015-09-02 229.044 1,406,371 -542 0.15% 322,121,149
2015-09-04 2015-09-01 232.401 1,406,913 +77 0.15% 326,968,164
2015-09-01 2015-08-28 237.436 1,406,836 -3,872 0.15% 334,034,192
2015-08-31 2015-08-27 240.406 1,410,708 +2,711 0.15% 339,142,742
2015-08-28 2015-08-26 230.464 1,407,997 +697 0.15% 324,493,253
2015-08-27 2015-08-25 232.401 1,407,300 +232 0.15% 327,058,104
2015-08-26 2015-08-24 234.253 1,407,068 +542 0.15% 329,609,574
2015-08-25 2015-08-21 251.858 1,406,526 +25,439 0.15% 354,244,622
2015-08-24 2015-08-20 257.113 1,381,087 +989 0.15% 355,095,568
2015-08-21 2015-08-19 263.288 1,380,098 +76 0.15% 363,363,276
2015-08-19 2015-08-17 269.857 1,380,022 +837 0.15% 372,408,717
2015-08-18 2015-08-14 273.010 1,379,185 +76 0.15% 376,531,624
2015-08-17 2015-08-13 270.383 1,379,109 +762 0.15% 372,887,094
2015-08-14 2015-08-12 271.959 1,378,347 +228 0.15% 374,854,130
2015-08-13 2015-08-11 283.783 1,378,119 -4,186 0.15% 391,087,433
2015-08-12 2015-08-10 286.674 1,382,305 -76 0.15% 396,270,747
2015-08-11 2015-08-07 278.791 1,382,381 -6,166 0.15% 385,395,398
2015-08-10 2015-08-06 269.594 1,388,547 -76 0.15% 374,344,390
2015-08-05 2015-08-03 271.171 1,388,623 +761 0.15% 376,554,148
2015-08-03 2015-07-30 276.163 1,387,862 -837 0.15% 383,276,671
2015-07-31 2015-07-29 279.842 1,388,699 +76 0.15% 388,616,392
2015-07-30 2015-07-28 277.477 1,388,623 -3,729 0.15% 385,311,221
2015-07-29 2015-07-27 274.850 1,392,352 +2,435 0.15% 382,687,355
2015-07-28 2015-07-24 289.039 1,389,917 +457 0.15% 401,739,872
2015-07-24 2015-07-22 291.929 1,389,460 -1,247 0.15% 405,623,859
2015-07-22 2015-07-20 303.753 1,390,707 -3,806 0.15% 422,432,048
2015-07-21 2015-07-17 308.220 1,394,513 +1,903 0.15% 429,817,371
2015-07-17 2015-07-15 299.549 1,392,610 +1,979 0.15% 417,155,280
2015-07-15 2015-07-13 314.789 1,390,631 +456 0.15% 437,756,002
2015-07-14 2015-07-10 314.264 1,390,175 -380 0.15% 436,881,886
2015-07-13 2015-07-09 306.907 1,390,555 -914 0.15% 426,770,506
2015-07-10 2015-07-08 267.229 1,391,469 +1,066 0.15% 371,841,512
2015-07-09 2015-07-07 291.666 1,390,403 +1,218 0.15% 405,533,802
2015-07-08 2015-07-06 308.746 1,389,185 +1,141 0.15% 428,905,224
2015-07-07 2015-07-03 341.328 1,388,044 +305 0.15% 473,778,958
2015-07-06 2015-07-02 352.890 1,387,739 +228 0.15% 489,719,267
2015-07-03 2015-06-30 359.459 1,387,511 +381 0.15% 498,753,454
2015-07-02 2015-06-29 361.298 1,387,130 +760 0.15% 501,167,901
2015-06-30 2015-06-26 373.386 1,386,370 +78 0.15% 517,650,472
2015-06-29 2015-06-25 375.750 1,386,292 +1,065 0.15% 520,899,738
2015-06-22 2015-06-18 372.597 1,385,227 -76 0.15% 516,131,735
2015-06-19 2015-06-17 374.962 1,385,303 +76 0.15% 519,436,104
2015-06-18 2015-06-16 371.809 1,385,227 +153 0.15% 515,039,778
2015-06-17 2015-06-15 377.852 1,385,074 +228 0.15% 523,353,638
2015-06-16 2015-06-12 389.677 1,384,846 -228 0.15% 539,642,339
2015-06-12 2015-06-10 375.225 1,385,074 +228 0.15% 519,714,183
2015-06-05 2015-06-03 386.786 1,384,846 +167 0.15% 535,639,598
2015-06-03 2015-06-01 396.771 1,384,679 -152 0.15% 549,400,990
2015-05-29 2015-05-27 401.764 1,384,831 -380 0.15% 556,375,050
2015-05-28 2015-05-26 406.494 1,385,211 -1,066 0.15% 563,079,388
2015-05-27 2015-05-22 385.735 1,386,277 -761 0.15% 534,736,043
2015-05-26 2015-05-21 379.166 1,387,038 -76 0.15% 525,918,048
2015-05-21 2015-05-19 379.429 1,387,114 -76 0.15% 526,311,346
2015-05-20 2015-05-18 376.276 1,387,190 +76 0.15% 521,966,165
2015-05-18 2015-05-14 362.349 1,387,114 +152 0.15% 502,620,046
2015-05-15 2015-05-13 366.291 1,386,962 +76 0.15% 508,031,593
2015-05-13 2015-05-11 379.955 1,386,886 -380 0.15% 526,953,680
2015-05-12 2015-05-08 372.860 1,387,266 +761 0.15% 517,255,982
2015-05-11 2015-05-07 368.130 1,386,505 +304 0.15% 510,414,449
2015-05-07 2015-05-05 379.955 1,386,201 +381 0.15% 526,693,411
2015-05-06 2015-05-04 386.261 1,385,820 +380 0.15% 535,288,045
2015-05-04 2015-04-29 388.552 1,385,440 +10,496 0.15% 538,315,333
2015-04-30 2015-04-28 394.110 1,374,944 +378 0.15% 541,879,449
2015-04-29 2015-04-27 395.169 1,374,566 -151 0.16% 543,185,762
2015-04-28 2015-04-24 391.728 1,374,717 +529 0.16% 538,515,231
2015-04-24 2015-04-22 389.611 1,374,188 -75 0.16% 535,398,234
2015-04-23 2015-04-21 379.288 1,374,263 +604 0.16% 521,241,537
2015-04-22 2015-04-20 360.760 1,373,659 +227 0.16% 495,561,734
2015-04-21 2015-04-17 375.318 1,373,432 -529 0.16% 515,473,526
2015-04-20 2015-04-16 379.023 1,373,961 +982 0.16% 520,763,330
2015-04-17 2015-04-15 377.435 1,372,979 +151 0.16% 518,210,720
2015-04-16 2015-04-14 377.965 1,372,828 +1,209 0.16% 518,880,450
2015-04-15 2015-04-13 393.581 1,371,619 -1,813 0.16% 539,842,949
2015-04-14 2015-04-10 329.528 1,373,432 -37,857 0.16% 452,584,302
2015-04-13 2015-04-09 317.088 1,411,289 +37,630 0.16% 447,502,790
2015-04-10 2015-04-08 291.149 1,373,659 -2,494 0.16% 399,939,771
2015-04-09 2015-04-02 259.388 1,376,153 +76 0.16% 356,956,890
2015-04-08 2015-04-01 258.726 1,376,077 -1,813 0.16% 356,026,623
2015-04-01 2015-03-30 255.417 1,377,890 -5,214 0.16% 351,936,924
2015-03-31 2015-03-27 236.625 1,383,104 +378 0.16% 327,276,882
2015-03-26 2015-03-24 239.272 1,382,726 -378 0.16% 330,847,252
2015-03-25 2015-03-23 240.860 1,383,104 -151 0.16% 333,134,186
2015-03-18 2015-03-16 231.596 1,383,255 +151 0.16% 320,356,304
2015-03-16 2015-03-12 232.390 1,383,104 -151 0.16% 321,419,577
2015-03-12 2015-03-10 232.655 1,383,255 +151 0.16% 321,820,790
2015-03-10 2015-03-06 233.052 1,383,104 +75 0.16% 322,334,781
2015-03-09 2015-03-05 232.655 1,383,029 +605 0.16% 321,768,210
2015-03-04 2015-03-02 236.890 1,382,424 +226 0.16% 327,481,878
2015-02-26 2015-02-24 234.904 1,382,198 +76 0.16% 324,684,528
2015-02-17 2015-02-13 233.316 1,382,122 +907 0.16% 322,471,746
2015-02-11 2015-02-09 234.243 1,381,215 -76 0.16% 323,539,663
2015-02-04 2015-02-02 237.022 1,381,291 -302 0.16% 327,396,283
2015-02-03 2015-01-30 236.360 1,381,593 -151 0.16% 326,553,660
2015-01-28 2015-01-26 240.595 1,381,744 +3,702 0.16% 332,440,895
2015-01-21 2015-01-19 231.199 1,378,042 +152 0.16% 318,601,881
2015-01-15 2015-01-13 237.419 1,377,890 +151 0.16% 327,137,224
2015-01-13 2015-01-09 234.243 1,377,739 -303 0.16% 322,725,435
2015-01-12 2015-01-08 235.302 1,378,042 -75 0.16% 324,255,378
2015-01-09 2015-01-07 237.287 1,378,117 -378 0.16% 327,008,737
2015-01-07 2015-01-05 234.640 1,378,495 -151 0.16% 323,449,815
2015-01-06 2015-01-02 228.949 1,378,646 -151 0.16% 315,639,862
2015-01-05 2014-12-31 227.229 1,378,797 +151 0.16% 313,302,313
2014-12-30 2014-12-24 226.699 1,378,646 -151 0.16% 312,538,199
2014-12-29 2014-12-22 227.626 1,378,797 -151 0.16% 313,849,726
2014-12-23 2014-12-19 225.905 1,378,948 +151 0.16% 311,511,717
2014-12-19 2014-12-17 223.259 1,378,797 +75 0.16% 307,828,190
2014-12-17 2014-12-15 229.479 1,378,722 +76 0.16% 316,387,106
2014-12-16 2014-12-12 231.728 1,378,646 +151 0.16% 319,471,329
2014-12-15 2014-12-11 234.375 1,378,495 +227 0.16% 323,084,954
2014-12-12 2014-12-10 236.360 1,378,268 +151 0.16% 325,767,762
2014-12-11 2014-12-09 234.110 1,378,117 +604 0.16% 322,631,598
2014-12-10 2014-12-08 243.374 1,377,513 +529 0.16% 335,251,255
2014-12-09 2014-12-05 235.566 1,376,984 -151 0.16% 324,370,890
2014-12-08 2014-12-04 231.331 1,377,135 -227 0.16% 318,574,435
2014-12-03 2014-12-01 219.818 1,377,362 +152 0.16% 302,768,512
2014-12-02 2014-11-28 223.523 1,377,210 +755 0.16% 307,838,401
2014-11-26 2014-11-24 223.788 1,376,455 -982 0.16% 308,033,962
2014-11-25 2014-11-21 221.141 1,377,437 +302 0.16% 304,607,906
2014-11-24 2014-11-20 219.421 1,377,135 +831 0.16% 302,171,861
2014-11-21 2014-11-19 222.332 1,376,304 +1,889 0.16% 305,996,621
2014-11-20 2014-11-18 230.140 1,374,415 -377 0.16% 316,308,196
2014-11-19 2014-11-17 235.699 1,374,792 +1,662 0.16% 324,036,470
2014-11-17 2014-11-13 247.609 1,373,130 -378 0.16% 339,999,611
2014-11-14 2014-11-12 244.168 1,373,508 -151 0.16% 335,367,166
2014-11-13 2014-11-11 241.125 1,373,659 -604 0.16% 331,222,847
2014-11-12 2014-11-10 242.977 1,374,263 -303 0.16% 333,914,676
2014-11-06 2014-11-04 229.082 1,374,566 +227 0.16% 314,887,660
2014-11-04 2014-10-31 227.493 1,374,339 -378 0.16% 312,653,089
2014-10-30 2014-10-28 223.920 1,374,717 +227 0.16% 307,826,950
2014-10-29 2014-10-27 219.950 1,374,490 +1,058 0.16% 302,319,096
2014-10-22 2014-10-20 228.023 1,373,432 +226 0.16% 313,173,796
2014-10-15 2014-10-13 227.758 1,373,206 -151 0.16% 312,758,801
2014-10-14 2014-10-10 224.847 1,373,357 +227 0.16% 308,794,674
2014-10-10 2014-10-08 229.479 1,373,130 +378 0.16% 315,103,862
2014-10-08 2014-10-06 231.331 1,372,752 -378 0.16% 317,560,510
2014-10-07 2014-10-03 224.847 1,373,130 +151 0.16% 308,743,634
2014-10-06 2014-09-30 221.141 1,372,979 +680 0.16% 303,622,059
2014-10-03 2014-09-29 224.582 1,372,299 +680 0.16% 308,193,565
2014-09-26 2014-09-24 233.316 1,371,619 -151 0.16% 320,021,224
2014-09-24 2014-09-22 231.861 1,371,770 +151 0.16% 318,059,506
2014-09-23 2014-09-19 236.228 1,371,619 -982 0.16% 324,014,682
2014-09-22 2014-09-18 233.581 1,372,601 +126 0.16% 320,613,642
2014-09-19 2014-09-17 234.904 1,372,475 +1,511 0.16% 322,400,552
2014-09-18 2014-09-16 230.273 1,370,964 +227 0.16% 315,695,416
2014-09-17 2014-09-15 234.640 1,370,737 +151 0.16% 321,629,480
2014-09-12 2014-09-10 236.228 1,370,586 +302 0.16% 323,770,659
2014-09-08 2014-09-04 242.316 1,370,284 -453 0.16% 332,041,149
2014-09-05 2014-09-03 242.051 1,370,737 -1,285 0.16% 331,788,110
2014-09-03 2014-09-01 231.728 1,372,022 -226 0.16% 317,936,360
2014-09-01 2014-08-28 231.331 1,372,248 +680 0.16% 317,443,919
2014-08-28 2014-08-26 237.948 1,371,568 -7,445 0.16% 326,362,317
2014-08-27 2014-08-25 242.580 1,379,013 +152 0.16% 334,521,320
2014-08-20 2014-08-18 246.614 1,378,861 +151 0.16% 340,047,023
2014-08-19 2014-08-15 244.743 1,378,710 +12,552 0.16% 337,429,764
2014-08-18 2014-08-14 241.936 1,366,158 -374 0.16% 330,522,952
2014-08-15 2014-08-13 241.669 1,366,532 -74 0.16% 330,248,117
2014-08-14 2014-08-12 239.797 1,366,606 +523 0.16% 327,708,631
2014-08-13 2014-08-11 239.530 1,366,083 -75 0.16% 327,218,019
2014-08-12 2014-08-08 236.188 1,366,158 +749 0.16% 322,670,749
2014-08-06 2014-08-04 232.713 1,365,409 -599 0.16% 317,748,604
2014-08-04 2014-07-31 231.911 1,366,008 +374 0.16% 316,792,463
2014-08-01 2014-07-30 228.837 1,365,634 +2,245 0.16% 312,507,324
2014-07-31 2014-07-29 233.782 1,363,389 +14,139 0.16% 318,736,437
2014-07-25 2014-07-23 212.663 1,349,250 +748 0.15% 286,935,792
2014-07-24 2014-07-22 209.856 1,348,502 -897 0.15% 282,991,483
2014-07-23 2014-07-21 205.445 1,349,399 +374 0.15% 277,227,539
2014-07-18 2014-07-16 206.114 1,349,025 -75 0.15% 278,052,299
2014-07-07 2014-07-03 199.163 1,349,100 -150 0.15% 268,690,635
2014-07-04 2014-07-02 196.623 1,349,250 -2,618 0.15% 265,293,872
2014-07-03 2014-06-30 193.148 1,351,868 +224 0.15% 261,110,450
2014-06-23 2014-06-19 193.148 1,351,644 +374 0.15% 261,067,185
2014-06-19 2014-06-17 194.351 1,351,270 +150 0.15% 262,620,522
2014-06-03 2014-05-29 193.816 1,351,120 -1,122 0.15% 261,868,972
2014-05-27 2014-05-23 187.668 1,352,242 +218 0.15% 253,771,968
2014-05-13 2014-05-09 186.465 1,352,024 -14,214 0.16% 252,104,575
2014-05-02 2014-04-29 186.197 1,366,238 -75 0.16% 254,389,742
2014-04-29 2014-04-25 185.930 1,366,313 +823 0.16% 254,038,447
2014-04-22 2014-04-16 195.748 1,365,490 +16,202 0.16% 267,292,575
2014-04-17 2014-04-15 191.961 1,349,288 -74 0.16% 259,010,215
2014-04-15 2014-04-11 197.507 1,349,362 -1,330 0.16% 266,508,565
2014-04-11 2014-04-09 178.974 1,350,692 -74 0.16% 241,738,605
2014-04-08 2014-04-04 176.539 1,350,766 -7,984 0.16% 238,462,708
2014-04-07 2014-04-03 171.534 1,358,750 +7,097 0.16% 233,071,220
2014-04-04 2014-04-02 170.451 1,351,653 -7,540 0.16% 230,391,046
2014-03-28 2014-03-26 159.358 1,359,193 -148 0.16% 216,598,906
2014-03-26 2014-03-24 157.735 1,359,341 -148 0.16% 214,415,810
2014-03-25 2014-03-21 154.894 1,359,489 -222 0.16% 210,577,043
2014-03-24 2014-03-20 153.136 1,359,711 +222 0.16% 208,220,209
2014-03-20 2014-03-18 156.382 1,359,489 +7,392 0.16% 212,600,054
2014-03-19 2014-03-17 155.165 1,352,097 -739 0.16% 209,797,885
2014-03-18 2014-03-14 156.247 1,352,836 +813 0.16% 211,376,633
2014-03-17 2014-03-13 158.276 1,352,023 +148 0.16% 213,993,105
2014-03-12 2014-03-10 160.982 1,351,875 -148 0.16% 217,627,282
2014-03-10 2014-03-06 161.523 1,352,023 -74 0.16% 218,382,707
2014-03-05 2014-03-03 162.064 1,352,097 +222 0.16% 219,126,300
2014-03-04 2014-02-28 162.876 1,351,875 +148 0.16% 220,187,603
2014-03-03 2014-02-27 163.823 1,351,727 -222 0.16% 221,443,517
2014-02-28 2014-02-26 163.417 1,351,949 -7,392 0.16% 220,931,216
2014-02-27 2014-02-25 163.687 1,359,341 +74 0.16% 222,506,973
2014-02-26 2014-02-24 163.417 1,359,267 +295 0.16% 222,127,100
2014-02-24 2014-02-20 164.770 1,358,972 +370 0.16% 223,917,294
2014-02-18 2014-02-14 167.069 1,358,602 +148 0.16% 226,980,760
2014-02-13 2014-02-11 166.934 1,358,454 -148 0.16% 226,772,264
2014-02-12 2014-02-10 163.823 1,358,602 +148 0.16% 222,569,798
2014-02-10 2014-02-06 162.064 1,358,454 +7,392 0.16% 220,156,542
2014-02-07 2014-02-05 162.470 1,351,062 +370 0.16% 219,506,874
2014-01-17 2014-01-15 172.886 1,350,692 -222 0.16% 233,516,203
2014-01-13 2014-01-09 172.345 1,350,914 +148 0.16% 232,823,584
2014-01-10 2014-01-08 174.104 1,350,766 -518 0.16% 235,173,567
2014-01-09 2014-01-07 170.722 1,351,284 +444 0.16% 230,693,750
2014-01-07 2014-01-03 172.481 1,350,840 +295 0.16% 232,993,570
2014-01-03 2013-12-31 174.916 1,350,545 -739 0.16% 236,231,291
2014-01-02 2013-12-27 176.674 1,351,284 -74 0.16% 238,736,955
2013-12-30 2013-12-24 177.080 1,351,358 +739 0.16% 239,298,459
2013-12-27 2013-12-20 173.833 1,350,619 +148 0.16% 234,782,554
2013-12-17 2013-12-13 181.138 1,350,471 -74 0.16% 244,622,094
2013-12-13 2013-12-11 180.597 1,350,545 +148 0.16% 243,904,697
2013-12-12 2013-12-10 184.791 1,350,397 +148 0.16% 249,541,053
2013-11-29 2013-11-27 186.279 1,350,249 +148 0.16% 251,522,965
2013-11-22 2013-11-20 187.902 1,350,101 -74 0.16% 253,687,077
2013-11-20 2013-11-18 177.080 1,350,175 -9,462 0.16% 239,088,974
2013-11-19 2013-11-15 169.234 1,359,637 -148 0.16% 230,096,559
2013-11-18 2013-11-14 166.934 1,359,785 +148 0.16% 226,994,453
2013-11-15 2013-11-13 166.664 1,359,637 +148 0.16% 226,601,887
2013-11-13 2013-11-11 168.557 1,359,489 +7,392 0.16% 229,151,962
2013-11-12 2013-11-08 167.746 1,352,097 -148 0.16% 226,808,525
2013-11-11 2013-11-07 168.557 1,352,245 +148 0.16% 227,930,932
2013-11-07 2013-11-05 169.234 1,352,097 +148 0.16% 228,820,536
2013-11-01 2013-10-30 170.451 1,351,949 -444 0.16% 230,441,500
2013-10-30 2013-10-28 167.069 1,352,393 -74 0.16% 225,943,427
2013-10-29 2013-10-25 167.475 1,352,467 +887 0.16% 226,504,670
2013-10-28 2013-10-24 167.475 1,351,580 +148 0.16% 226,356,120
2013-10-25 2013-10-23 169.234 1,351,432 +296 0.16% 228,707,995
2013-10-24 2013-10-22 170.316 1,351,136 +74 0.16% 230,120,143
2013-10-22 2013-10-18 170.316 1,351,062 +222 0.16% 230,107,539
2013-10-21 2013-10-17 170.316 1,350,840 +148 0.16% 230,069,729
2013-10-16 2013-10-11 172.751 1,350,692 -518 0.16% 233,333,483
2013-10-11 2013-10-09 171.804 1,351,210 +665 0.16% 232,143,437
2013-10-10 2013-10-08 172.210 1,350,545 -147 0.16% 232,577,288
2013-10-08 2013-10-04 170.587 1,350,692 -370 0.16% 230,409,963
2013-10-04 2013-10-02 167.610 1,351,062 +74 0.16% 226,452,138
2013-10-02 2013-09-27 169.910 1,350,988 +74 0.16% 229,546,656
2013-09-30 2013-09-26 169.099 1,350,914 +840 0.16% 228,437,582
2013-09-27 2013-09-25 170.992 1,350,074 -222 0.16% 230,852,449
2013-09-26 2013-09-24 173.022 1,350,296 +74 0.16% 233,630,407
2013-09-24 2013-09-19 176.404 1,350,222 -221 0.16% 238,184,014
2013-09-23 2013-09-18 175.186 1,350,443 -222 0.16% 236,578,822
2013-09-12 2013-09-10 171.804 1,350,665 -7,392 0.16% 232,049,804
2013-09-06 2013-09-04 168.828 1,358,057 +74 0.16% 229,278,020
2013-09-05 2013-09-03 166.393 1,357,983 -74 0.16% 225,958,813
2013-09-02 2013-08-29 161.523 1,358,057 +148 0.16% 219,357,337
2013-08-30 2013-08-28 161.117 1,357,909 +369 0.16% 218,782,342
2013-08-28 2013-08-26 169.704 1,357,540 +74 0.16% 230,379,296
2013-08-27 2013-08-23 168.056 1,357,466 +19,989 0.16% 228,130,167
2013-08-26 2013-08-22 169.017 1,337,477 -146 0.16% 226,056,352
2013-08-23 2013-08-21 168.193 1,337,623 +7,575 0.16% 224,979,090
2013-08-20 2013-08-16 173.273 1,330,048 -729 0.16% 230,461,832
2013-08-19 2013-08-15 173.685 1,330,777 -14,566 0.16% 231,136,297
2013-08-15 2013-08-12 170.802 1,345,343 -292 0.16% 229,787,153
2013-08-13 2013-08-09 163.937 1,345,635 +729 0.16% 220,599,204
2013-08-12 2013-08-08 164.761 1,344,906 +73 0.16% 221,587,632
2013-08-01 2013-07-30 165.859 1,344,833 -146 0.16% 223,052,776
2013-07-31 2013-07-29 166.271 1,344,979 +7,138 0.16% 223,630,990
2013-07-29 2013-07-25 167.781 1,337,841 +145 0.16% 224,464,698
2013-07-26 2013-07-24 168.330 1,337,696 -73 0.16% 225,175,035
2013-07-25 2013-07-23 168.330 1,337,769 -364 0.16% 225,187,323
2013-07-24 2013-07-22 164.623 1,338,133 +7,283 0.16% 220,287,982
2013-07-23 2013-07-19 165.447 1,330,850 +73 0.16% 220,185,389
2013-07-22 2013-07-18 165.584 1,330,777 +73 0.16% 220,356,027
2013-07-19 2013-07-17 166.820 1,330,704 -73 0.16% 221,988,298
2013-07-17 2013-07-15 166.820 1,330,777 +146 0.16% 222,000,475
2013-07-15 2013-07-11 165.859 1,330,631 -291 0.16% 220,697,245
2013-07-10 2013-07-08 158.582 1,330,922 +145 0.16% 211,060,483
2013-07-09 2013-07-05 160.642 1,330,777 -145 0.16% 213,778,236
2013-07-03 2013-06-28 160.779 1,330,922 -292 0.16% 213,984,265
2013-06-28 2013-06-26 159.955 1,331,214 -145 0.16% 212,934,554
2013-06-26 2013-06-24 159.131 1,331,359 +72 0.16% 211,860,969
2013-06-25 2013-06-21 163.662 1,331,287 +802 0.16% 217,881,465
2013-06-24 2013-06-20 166.271 1,330,485 +72 0.16% 221,221,059
2013-06-17 2013-06-13 169.017 1,330,413 -801 0.16% 224,862,416
2013-06-14 2013-06-11 171.488 1,331,214 +219 0.16% 228,287,775
2013-06-11 2013-06-07 173.548 1,330,995 -146 0.16% 230,991,414
2013-06-10 2013-06-06 175.196 1,331,141 +73 0.16% 233,209,949
2013-06-04 2013-05-31 179.589 1,331,068 +218 0.16% 239,045,365
2013-05-31 2013-05-29 179.177 1,330,850 +181 0.16% 238,458,035
2013-05-29 2013-05-27 180.138 1,330,669 -146 0.16% 239,704,515
2013-05-27 2013-05-23 178.628 1,330,815 +1,166 0.16% 237,720,877
2013-05-23 2013-05-21 182.747 1,329,649 +145 0.16% 242,989,444
2013-05-22 2013-05-20 184.669 1,329,504 -874 0.16% 245,518,529
2013-05-21 2013-05-16 179.452 1,330,378 +73 0.16% 238,738,787
2013-05-13 2013-05-09 179.452 1,330,305 +510 0.16% 238,725,687
2013-05-10 2013-05-08 184.395 1,329,795 +146 0.16% 245,207,104
2013-05-09 2013-05-07 186.454 1,329,649 -292 0.16% 247,918,606
2013-04-29 2013-04-25 183.950 1,329,941 -437 0.16% 244,642,884
2013-04-26 2013-04-24 179.646 1,330,378 +13,795 0.16% 238,997,669
2013-04-25 2013-04-23 175.898 1,316,583 +216 0.16% 231,584,342
2013-04-24 2013-04-22 178.119 1,316,367 -216 0.16% 234,470,374
2013-04-22 2013-04-18 174.926 1,316,583 -72 0.16% 230,304,870
2013-04-18 2013-04-16 176.037 1,316,655 +432 0.16% 231,779,798
2013-04-17 2013-04-15 177.980 1,316,223 +217 0.16% 234,261,994
2013-04-15 2013-04-11 180.618 1,316,006 -289 0.16% 237,694,701
2013-04-11 2013-04-09 177.703 1,316,295 +217 0.16% 233,909,325
2013-04-10 2013-04-08 177.009 1,316,078 +360 0.16% 232,957,206
2013-04-09 2013-04-05 177.425 1,315,718 +288 0.16% 233,441,467
2013-04-08 2013-04-03 182.840 1,315,430 +72 0.16% 240,512,610
2013-04-03 2013-03-28 183.534 1,315,358 +576 0.16% 241,412,503
2013-03-26 2013-03-22 186.727 1,314,782 -504 0.16% 245,505,015
2013-03-25 2013-03-21 186.449 1,315,286 -288 0.16% 245,233,922
2013-03-22 2013-03-20 187.421 1,315,574 -216 0.16% 246,566,111
2013-03-21 2013-03-19 184.228 1,315,790 +216 0.16% 242,405,148
2013-03-20 2013-03-18 185.061 1,315,574 +504 0.16% 243,461,204
2013-03-19 2013-03-15 189.226 1,315,070 -288 0.16% 248,845,081
2013-03-15 2013-03-13 188.393 1,315,358 +504 0.16% 247,803,909
2013-03-12 2013-03-08 193.946 1,314,854 -504 0.16% 255,010,623
2013-03-11 2013-03-07 191.308 1,315,358 -144 0.16% 251,638,752
2013-03-05 2013-03-01 194.501 1,315,502 +72 0.16% 255,866,826
2013-03-04 2013-02-28 193.668 1,315,430 +7,203 0.16% 254,757,093
2013-02-28 2013-02-26 191.308 1,308,227 +1,080 0.16% 250,274,533
2013-02-27 2013-02-25 194.640 1,307,147 -72 0.16% 254,423,240
2013-02-25 2013-02-21 197.833 1,307,219 +144 0.16% 258,611,331
2013-02-22 2013-02-20 201.165 1,307,075 -72 0.16% 262,937,923
2013-02-21 2013-02-19 200.887 1,307,147 +360 0.16% 262,589,463
2013-02-19 2013-02-15 205.330 1,306,787 -72 0.16% 268,322,637
2013-02-14 2013-02-07 199.916 1,306,859 +72 0.16% 261,261,586
2013-02-08 2013-02-06 201.582 1,306,787 +145 0.16% 263,424,252
2013-02-07 2013-02-05 202.692 1,306,642 -73 0.16% 264,846,235
2013-02-06 2013-02-04 205.330 1,306,715 -72 0.16% 268,307,853
2013-01-29 2013-01-25 204.081 1,306,787 +145 0.16% 266,689,842
2013-01-25 2013-01-23 205.191 1,306,642 +72 0.16% 268,111,463
2013-01-24 2013-01-22 206.163 1,306,570 +432 0.16% 269,366,430
2013-01-22 2013-01-18 207.135 1,306,138 +72 0.16% 270,546,688
2013-01-21 2013-01-17 206.857 1,306,066 +144 0.16% 270,169,131
2013-01-18 2013-01-16 208.107 1,305,922 +288 0.16% 271,771,058
2013-01-17 2013-01-15 206.718 1,305,634 +72 0.16% 269,898,507
2013-01-15 2013-01-11 199.916 1,305,562 +72 0.16% 261,002,296
2013-01-14 2013-01-10 204.636 1,305,490 -504 0.16% 267,150,116
2013-01-11 2013-01-09 201.859 1,305,994 -216 0.16% 263,627,021
2013-01-10 2013-01-08 198.666 1,306,210 +144 0.16% 259,499,767
2013-01-09 2013-01-07 201.443 1,306,066 -7,059 0.16% 263,097,590
2013-01-08 2013-01-04 197.972 1,313,125 -7,203 0.16% 259,962,036
2013-01-04 2013-01-02 197.000 1,320,328 -577 0.16% 260,104,917
2013-01-03 2012-12-31 183.117 1,320,905 +7,636 0.16% 241,880,420
2013-01-02 2012-12-27 182.978 1,313,269 -72 0.16% 240,299,815
2012-12-21 2012-12-19 182.423 1,313,341 -72 0.16% 239,583,664
2012-12-20 2012-12-18 181.312 1,313,413 +7,203 0.16% 238,138,066
2012-12-19 2012-12-17 181.312 1,306,210 +144 0.16% 236,832,072
2012-12-17 2012-12-13 181.868 1,306,066 -360 0.16% 237,531,250
2012-12-14 2012-12-12 180.202 1,306,426 -361 0.16% 235,420,264
2012-12-11 2012-12-07 176.870 1,306,787 -72 0.16% 231,131,197
2012-12-10 2012-12-06 176.453 1,306,859 -72 0.16% 230,599,636
2012-12-07 2012-12-05 176.037 1,306,931 -1,728 0.16% 230,068,016
2012-12-06 2012-12-04 171.039 1,308,659 -1,945 0.17% 223,831,672
2012-12-05 2012-12-03 170.345 1,310,604 +1,873 0.17% 223,254,585
2012-12-04 2012-11-30 171.872 1,308,731 +1,440 0.17% 224,934,136
2012-12-03 2012-11-29 173.260 1,307,291 +432 0.17% 226,501,556
2012-11-30 2012-11-28 172.566 1,306,859 +217 0.17% 225,519,550
2012-11-29 2012-11-27 174.371 1,306,642 +216 0.17% 227,840,323
2012-11-27 2012-11-23 177.703 1,306,426 -433 0.17% 232,155,576
2012-11-26 2012-11-22 176.731 1,306,859 -1,944 0.17% 230,962,499
2012-11-23 2012-11-21 174.510 1,308,803 -577 0.17% 228,398,840
2012-11-22 2012-11-20 170.622 1,309,380 -144 0.17% 223,409,646
2012-11-21 2012-11-19 172.288 1,309,524 -72 0.17% 225,615,835
2012-11-20 2012-11-16 170.761 1,309,596 -288 0.17% 223,628,312
2012-11-19 2012-11-15 169.512 1,309,884 +1,585 0.17% 222,040,827
2012-11-16 2012-11-14 172.844 1,308,299 +216 0.17% 226,131,308
2012-11-15 2012-11-13 171.733 1,308,083 +648 0.17% 224,641,161
2012-11-14 2012-11-12 175.204 1,307,435 -144 0.17% 229,067,669
2012-11-13 2012-11-09 175.759 1,307,579 +72 0.17% 229,819,024
2012-11-12 2012-11-08 176.453 1,307,507 +1,153 0.17% 230,713,978
2012-11-09 2012-11-07 183.395 1,306,354 -4,466 0.17% 239,578,605
2012-11-08 2012-11-06 179.924 1,310,820 +4,682 0.17% 235,848,107
2012-11-07 2012-11-05 184.367 1,306,138 -288 0.17% 240,808,312
2012-11-06 2012-11-02 182.562 1,306,426 -289 0.17% 238,503,580
2012-11-05 2012-11-01 178.536 1,306,715 -72 0.17% 233,295,402
2012-11-02 2012-10-31 177.564 1,306,787 -360 0.17% 232,038,305
2012-11-01 2012-10-30 174.371 1,307,147 +144 0.17% 227,928,380
2012-10-31 2012-10-29 176.176 1,307,003 -216 0.17% 230,262,142
2012-10-30 2012-10-26 174.787 1,307,219 +865 0.17% 228,485,380
2012-10-29 2012-10-25 178.258 1,306,354 +216 0.17% 232,868,227
2012-10-26 2012-10-24 179.369 1,306,138 -649 0.17% 234,280,376
2012-10-25 2012-10-22 174.371 1,306,787 -288 0.17% 227,865,607
2012-10-24 2012-10-19 168.401 1,307,075 +144 0.17% 220,112,975
2012-10-22 2012-10-18 168.540 1,306,931 -144 0.17% 220,270,167
2012-10-19 2012-10-17 163.820 1,307,075 -72 0.17% 214,124,740
2012-10-11 2012-10-09 162.431 1,307,147 -432 0.17% 212,321,819
2012-10-09 2012-10-05 162.848 1,307,579 -720 0.17% 212,936,584
2012-10-08 2012-10-04 162.987 1,308,299 -216 0.17% 213,235,466
2012-10-05 2012-10-03 162.293 1,308,515 -360 0.17% 212,362,364
2012-09-28 2012-09-26 157.017 1,308,875 +72 0.17% 205,515,751
2012-09-27 2012-09-25 160.766 1,308,803 +432 0.17% 210,410,387
2012-09-24 2012-09-20 164.792 1,308,371 +144 0.17% 215,608,542
2012-09-21 2012-09-19 168.957 1,308,227 -667 0.17% 221,033,459
2012-09-20 2012-09-18 163.126 1,308,894 -576 0.17% 213,514,158
2012-09-19 2012-09-17 167.846 1,309,470 -433 0.17% 219,789,119
2012-09-18 2012-09-14 163.820 1,309,903 -2,953 0.17% 214,588,023
2012-09-17 2012-09-13 152.297 1,312,856 -144 0.17% 199,943,852
2012-09-14 2012-09-12 150.770 1,313,000 -7,419 0.17% 197,960,657
2012-09-13 2012-09-11 150.492 1,320,419 +144 0.17% 198,712,589
2012-09-11 2012-09-07 148.132 1,320,275 -504 0.17% 195,574,916
2012-09-10 2012-09-06 141.052 1,320,779 +72 0.17% 186,298,002
2012-09-07 2012-09-05 141.607 1,320,707 -648 0.17% 187,021,263
2012-09-05 2012-09-03 142.995 1,321,355 +7,203 0.17% 188,947,466
2012-09-04 2012-08-31 142.995 1,314,152 +72 0.17% 187,917,471
2012-09-03 2012-08-30 144.106 1,314,080 +144 0.17% 189,366,649
2012-08-31 2012-08-29 145.217 1,313,936 -360 0.17% 190,805,211
2012-08-29 2012-08-27 147.299 1,314,296 +792 0.17% 193,594,451
2012-08-28 2012-08-24 148.410 1,313,504 -432 0.17% 194,936,623
2012-08-24 2012-08-22 147.715 1,313,936 +216 0.17% 194,088,665
2012-08-23 2012-08-21 149.520 1,313,720 +432 0.17% 196,427,753
2012-08-22 2012-08-20 154.909 1,313,288 -7,923 0.17% 203,440,501
2012-08-21 2012-08-17 153.780 1,321,211 +21,431 0.17% 203,175,283
2012-08-20 2012-08-16 149.543 1,299,780 +354 0.17% 194,373,306
2012-08-17 2012-08-15 150.249 1,299,426 +71 0.17% 195,237,839
2012-08-16 2012-08-14 151.944 1,299,355 +71 0.17% 197,428,982
2012-08-15 2012-08-13 150.814 1,299,284 +1,204 0.17% 195,950,400
2012-08-14 2012-08-10 150.955 1,298,080 +354 0.17% 195,952,124
2012-08-08 2012-08-06 151.238 1,297,726 -850 0.17% 196,265,194
2012-08-07 2012-08-03 148.696 1,298,576 -71 0.17% 193,093,011
2012-08-06 2012-08-02 148.837 1,298,647 +71 0.17% 193,286,953
2012-08-03 2012-08-01 148.837 1,298,576 -71 0.17% 193,276,386
2012-08-02 2012-07-31 147.143 1,298,647 +354 0.17% 191,086,342
2012-08-01 2012-07-30 147.707 1,298,293 -71 0.17% 191,767,591
2012-07-31 2012-07-27 143.754 1,298,364 -425 0.17% 186,644,439
2012-07-30 2012-07-26 141.635 1,298,789 +142 0.17% 183,954,471
2012-07-26 2012-07-24 143.330 1,298,647 -71 0.17% 186,134,969
2012-07-25 2012-07-23 144.036 1,298,718 +7,153 0.17% 187,062,116
2012-07-24 2012-07-20 145.731 1,291,565 +354 0.17% 188,220,437
2012-07-23 2012-07-19 148.696 1,291,211 -708 0.17% 191,997,866
2012-07-20 2012-07-18 143.754 1,291,919 +708 0.17% 185,717,948
2012-07-19 2012-07-17 146.013 1,291,211 -496 0.17% 188,533,517
2012-07-17 2012-07-13 144.601 1,291,707 +71 0.17% 186,781,897
2012-07-16 2012-07-12 146.860 1,291,636 +495 0.17% 189,689,937
2012-07-12 2012-07-10 151.097 1,291,141 +284 0.17% 195,086,969
2012-07-05 2012-07-03 155.192 1,290,857 -425 0.17% 200,330,299
2012-07-03 2012-06-28 150.955 1,291,282 +212 0.17% 194,925,930
2012-06-26 2012-06-22 153.497 1,291,070 -71 0.17% 198,175,584
2012-06-25 2012-06-21 153.497 1,291,141 -70 0.17% 198,186,482
2012-06-22 2012-06-20 154.909 1,291,211 -638 0.17% 200,020,568
2012-06-21 2012-06-19 155.192 1,291,849 -283 0.17% 200,484,249
2012-06-20 2012-06-18 151.661 1,292,132 +1,062 0.17% 195,966,563
2012-06-13 2012-06-11 156.463 1,291,070 -141 0.17% 202,004,183
2012-06-11 2012-06-07 153.074 1,291,211 -638 0.17% 197,650,224
2012-06-08 2012-06-06 149.684 1,291,849 -283 0.17% 193,369,703
2012-06-07 2012-06-05 146.719 1,292,132 +71 0.17% 189,580,316
2012-06-05 2012-06-01 150.532 1,292,061 +1,416 0.17% 194,496,162
2012-06-04 2012-05-31 154.768 1,290,645 +213 0.17% 199,750,635
2012-05-28 2012-05-24 153.921 1,290,432 -142 0.17% 198,624,325
2012-05-25 2012-05-23 155.757 1,290,574 +212 0.17% 201,015,356
2012-05-24 2012-05-22 159.287 1,290,362 +355 0.17% 205,537,693
2012-05-23 2012-05-21 156.886 1,290,007 +70 0.17% 202,384,356
2012-05-22 2012-05-18 154.768 1,289,937 -495 0.17% 199,641,060
2012-05-21 2012-05-17 156.463 1,290,432 -1,417 0.17% 201,904,360
2012-05-18 2012-05-16 157.027 1,291,849 +2,408 0.17% 202,855,764
2012-05-17 2012-05-15 163.241 1,289,441 -71 0.17% 210,489,347
2012-05-16 2012-05-14 160.840 1,289,512 -9,843 0.17% 207,405,335
2012-05-15 2012-05-11 162.817 1,299,355 +1,275 0.17% 211,557,264
2012-05-14 2012-05-10 165.500 1,298,080 +1,416 0.17% 214,832,451
2012-05-11 2012-05-09 167.901 1,296,664 +1,841 0.17% 217,710,874
2012-05-10 2012-05-08 171.149 1,294,823 +142 0.17% 221,607,185
2012-05-09 2012-05-07 171.855 1,294,681 +7,506 0.17% 222,497,003
2012-05-04 2012-05-02 177.221 1,287,175 -496 0.17% 228,114,102
2012-04-27 2012-04-25 177.080 1,287,671 +213 0.17% 228,020,169
2012-04-26 2012-04-24 183.328 1,287,458 +637 0.17% 236,026,878
2012-04-25 2012-04-23 183.328 1,286,821 +21,061 0.17% 235,910,098
2012-04-24 2012-04-20 184.907 1,265,760 +139 0.17% 234,047,887
2012-04-19 2012-04-17 185.912 1,265,621 +140 0.17% 235,294,044
2012-04-18 2012-04-16 187.922 1,265,481 +69 0.17% 237,811,455
2012-04-12 2012-04-10 184.476 1,265,412 +349 0.17% 233,438,546
2012-04-11 2012-04-05 186.630 1,265,063 -7,105 0.17% 236,098,376
2012-03-29 2012-03-27 192.803 1,272,168 -140 0.17% 245,277,648
2012-03-27 2012-03-23 188.927 1,272,308 +6,966 0.17% 240,372,976
2012-03-23 2012-03-21 191.511 1,265,342 +279 0.17% 242,326,688
2012-03-22 2012-03-20 195.100 1,265,063 +69 0.17% 246,813,610
2012-03-20 2012-03-16 201.704 1,264,994 +140 0.17% 255,153,943
2012-03-15 2012-03-13 199.407 1,264,854 -209 0.17% 252,220,358
2012-03-13 2012-03-09 196.966 1,265,063 -70 0.17% 249,174,594
2012-03-09 2012-03-07 194.526 1,265,133 +70 0.17% 246,100,770
2012-03-08 2012-03-06 196.823 1,265,063 +139 0.17% 248,992,980
2012-03-07 2012-03-05 202.852 1,264,924 +70 0.17% 256,592,577
2012-03-05 2012-03-01 204.288 1,264,854 -697 0.17% 258,394,219
2012-03-02 2012-02-29 207.590 1,265,551 +279 0.17% 262,715,344
2012-03-01 2012-02-28 207.733 1,265,272 -558 0.17% 262,839,070
2012-02-29 2012-02-27 204.431 1,265,830 +418 0.17% 258,775,328
2012-02-24 2012-02-22 209.025 1,265,412 +209 0.17% 264,503,131
2012-02-22 2012-02-20 209.456 1,265,203 +3,483 0.17% 265,004,348
2012-02-21 2012-02-17 209.169 1,261,720 +70 0.17% 263,912,544
2012-02-17 2012-02-15 211.179 1,261,650 -697 0.17% 266,433,640
2012-02-15 2012-02-13 203.283 1,262,347 +70 0.17% 256,613,500
2012-02-14 2012-02-10 203.139 1,262,277 +139 0.17% 256,418,056
2012-02-13 2012-02-09 206.872 1,262,138 -139 0.17% 261,100,869
2012-02-10 2012-02-08 200.986 1,262,277 -348 0.17% 253,699,843
2012-02-09 2012-02-07 194.956 1,262,625 +69 0.17% 246,156,693
2012-02-08 2012-02-06 197.684 1,262,556 -69 0.17% 249,587,071
2012-02-07 2012-02-03 196.679 1,262,625 +69 0.17% 248,331,862
2012-02-02 2012-01-31 193.234 1,262,556 -139 0.17% 243,968,190
2012-01-31 2012-01-27 192.803 1,262,695 -70 0.17% 243,451,227
2012-01-30 2012-01-26 192.659 1,262,765 -139 0.17% 243,283,439
2012-01-27 2012-01-20 189.070 1,262,904 -139 0.17% 238,777,614
2012-01-26 2012-01-19 187.635 1,263,043 -13,653 0.17% 236,990,653
2012-01-20 2012-01-18 184.333 1,276,696 -139 0.17% 235,336,893
2012-01-11 2012-01-09 175.432 1,276,835 +6,965 0.17% 223,997,659
2012-01-10 2012-01-06 175.145 1,269,870 +7,105 0.17% 222,411,167
2011-12-28 2011-12-22 180.169 1,262,765 -139 0.17% 227,511,711
2011-12-23 2011-12-21 179.739 1,262,904 -139 0.17% 226,992,842
2011-12-22 2011-12-20 176.150 1,263,043 -558 0.17% 222,484,722
2011-12-16 2011-12-14 179.595 1,263,601 -139 0.17% 226,936,715
2011-12-14 2011-12-12 182.323 1,263,740 -70 0.17% 230,408,739
2011-12-13 2011-12-09 182.754 1,263,810 +279 0.17% 230,965,804
2011-12-12 2011-12-08 188.352 1,263,531 -2,090 0.17% 237,989,190
2011-12-09 2011-12-07 189.501 1,265,621 +140 0.17% 239,836,400
2011-12-08 2011-12-06 187.348 1,265,481 +139 0.17% 237,084,758
2011-12-07 2011-12-05 191.367 1,265,342 -1,602 0.17% 242,145,034
2011-12-06 2011-12-02 190.362 1,266,944 -70 0.17% 241,178,415
2011-12-05 2011-12-01 186.486 1,267,014 -3,483 0.17% 236,280,597
2011-12-02 2011-11-30 175.576 1,270,497 +209 0.17% 223,068,165
2011-11-24 2011-11-22 173.135 1,270,288 -348 0.17% 219,931,278
2011-11-23 2011-11-21 172.274 1,270,636 +3,483 0.17% 218,897,043
2011-11-22 2011-11-18 175.432 1,267,153 +3,343 0.17% 222,299,126
2011-11-18 2011-11-16 180.600 1,263,810 +140 0.17% 228,244,290
2011-11-14 2011-11-10 182.466 1,263,670 +139 0.17% 230,577,390
2011-11-09 2011-11-07 192.803 1,263,531 +209 0.17% 243,612,410
2011-11-08 2011-11-04 194.813 1,263,322 -7,244 0.17% 246,111,213
2011-10-31 2011-10-27 183.184 1,270,566 -418 0.17% 232,747,700
2011-10-28 2011-10-26 169.690 1,270,984 +69 0.17% 215,672,640
2011-10-26 2011-10-24 169.833 1,270,915 -139 0.17% 215,843,385
2011-10-25 2011-10-21 164.234 1,271,054 +70 0.17% 208,750,498
2011-10-24 2011-10-20 162.655 1,270,984 +69 0.17% 206,731,896
2011-10-20 2011-10-18 164.808 1,270,915 -4,458 0.17% 209,457,486
2011-10-19 2011-10-17 175.001 1,275,373 -69 0.17% 223,191,894
2011-10-18 2011-10-14 169.690 1,275,442 -140 0.17% 216,429,115
2011-10-14 2011-10-12 167.105 1,275,582 +209 0.17% 213,156,635
2011-10-12 2011-10-10 157.917 1,275,373 -836 0.17% 201,403,678
2011-10-11 2011-10-07 157.917 1,276,209 -1,184 0.17% 201,535,697
2011-10-10 2011-10-06 145.858 1,277,393 +418 0.17% 186,318,395
2011-10-07 2011-10-04 144.566 1,276,975 -557 0.17% 184,607,508
2011-10-06 2011-10-03 155.190 1,277,532 +184 0.17% 198,259,942
2011-10-04 2011-09-30 164.665 1,277,348 -3,483 0.17% 210,334,321
2011-10-03 2011-09-28 170.407 1,280,831 +6,966 0.17% 218,262,961
2011-09-30 2011-09-27 176.580 1,273,865 +69 0.17% 224,939,648
2011-09-28 2011-09-26 170.694 1,273,796 +140 0.17% 217,429,882
2011-09-27 2011-09-23 178.016 1,273,656 +348 0.17% 226,731,220
2011-09-22 2011-09-20 196.392 1,273,308 +70 0.17% 250,067,389
2011-09-20 2011-09-16 200.699 1,273,238 -140 0.17% 255,537,274
2011-09-19 2011-09-15 195.818 1,273,378 -975 0.17% 249,349,905
2011-09-16 2011-09-14 192.516 1,274,353 -209 0.17% 245,333,027
2011-09-15 2011-09-12 194.238 1,274,562 -69 0.17% 247,568,997
2011-09-12 2011-09-08 202.134 1,274,631 +208 0.17% 257,646,724
2011-09-09 2011-09-07 203.857 1,274,423 -139 0.17% 259,800,175
2011-09-08 2011-09-06 202.565 1,274,562 +209 0.17% 258,181,711
2011-09-06 2011-09-02 204.575 1,274,353 +209 0.17% 260,700,644
2011-09-01 2011-08-30 204.718 1,274,144 -139 0.17% 260,840,806
2011-08-30 2011-08-26 203.426 1,274,283 +139 0.17% 259,222,822
2011-08-29 2011-08-25 204.575 1,274,144 +139 0.17% 260,657,888
2011-08-24 2011-08-22 211.253 1,274,005 +18,494 0.17% 269,137,834
2011-08-23 2011-08-19 207.465 1,255,511 -137 0.17% 260,475,050
2011-08-22 2011-08-18 215.041 1,255,648 -206 0.17% 270,016,240
2011-08-18 2011-08-16 205.426 1,255,854 -343 0.17% 257,984,661
2011-08-17 2011-08-15 204.406 1,256,197 -137 0.17% 256,773,997
2011-08-16 2011-08-12 199.744 1,256,334 -412 0.17% 250,944,792
2011-08-15 2011-08-11 198.870 1,256,746 +686 0.17% 249,928,499
2011-08-12 2011-08-10 205.717 1,256,060 -411 0.17% 258,392,974
2011-08-11 2011-08-09 200.472 1,256,471 +1,578 0.17% 251,887,445
2011-08-10 2011-08-08 210.234 1,254,893 -274 0.17% 263,820,565
2011-08-09 2011-08-05 217.955 1,255,167 +1,029 0.17% 273,570,160
2011-08-05 2011-08-03 230.193 1,254,138 +549 0.17% 288,694,183
2011-08-02 2011-07-29 234.418 1,253,589 -137 0.17% 293,864,304
2011-07-26 2011-07-22 236.895 1,253,726 -137 0.17% 297,001,602
2011-07-25 2011-07-21 233.690 1,253,863 +343 0.17% 293,015,146
2011-07-22 2011-07-20 233.253 1,253,520 -30,887 0.17% 292,387,107
2011-07-21 2011-07-19 232.087 1,284,407 -139 0.17% 298,094,565
2011-07-19 2011-07-15 234.564 1,284,546 -69 0.17% 301,308,342
2011-07-18 2011-07-14 236.312 1,284,615 -137 0.17% 303,570,424
2011-07-15 2011-07-13 237.478 1,284,752 +68 0.17% 305,100,223
2011-07-14 2011-07-12 235.730 1,284,684 +206 0.17% 302,838,057
2011-07-13 2011-07-11 240.537 1,284,478 +69 0.17% 308,965,055
2011-07-12 2011-07-08 244.034 1,284,409 -206 0.17% 313,439,532
2011-07-11 2011-07-07 241.994 1,284,615 +549 0.17% 310,869,590
2011-07-08 2011-07-06 243.888 1,284,066 +137 0.17% 313,168,750
2011-07-06 2011-07-04 244.763 1,283,929 -412 0.17% 314,257,686
2011-07-05 2011-06-30 237.624 1,284,341 +138 0.17% 305,189,738
2011-07-04 2011-06-29 236.458 1,284,203 -138 0.17% 303,660,161
2011-06-30 2011-06-28 235.584 1,284,341 +138 0.17% 302,570,084
2011-06-24 2011-06-22 235.438 1,284,203 -275 0.17% 302,350,475
2011-06-23 2011-06-21 235.147 1,284,478 -206 0.17% 302,040,944
2011-06-22 2011-06-20 228.591 1,284,684 +343 0.17% 293,666,818
2011-06-21 2011-06-17 233.253 1,284,341 +138 0.17% 299,576,193
2011-06-20 2011-06-16 234.273 1,284,203 +480 0.17% 300,853,690
2011-06-16 2011-06-14 242.431 1,283,723 -206 0.17% 311,214,815
2011-06-15 2011-06-13 241.994 1,283,929 +275 0.17% 310,703,581
2011-06-08 2011-06-03 247.385 1,283,654 -3,020 0.17% 317,556,702
2011-06-07 2011-06-02 250.299 1,286,674 +123 0.17% 322,052,966
2011-06-03 2011-06-01 252.484 1,286,551 +344 0.17% 324,833,782
2011-06-02 2011-05-31 253.941 1,286,207 -69 0.17% 326,620,827
2011-06-01 2011-05-30 248.113 1,286,276 +69 0.17% 319,142,346
2011-05-31 2011-05-27 247.385 1,286,207 -138 0.17% 318,188,276
2011-05-27 2011-05-25 244.763 1,286,345 +19 0.17% 314,849,033
2011-05-26 2011-05-24 246.074 1,286,326 +138 0.17% 316,531,048
2011-05-25 2011-05-23 247.531 1,286,188 +7,207 0.17% 318,370,963
2011-05-23 2011-05-19 252.776 1,278,981 -755 0.17% 323,295,151
2011-05-19 2011-05-17 250.153 1,279,736 +6,864 0.17% 320,129,946
2011-05-17 2011-05-13 252.193 1,272,872 +686 0.17% 321,009,156
2011-05-16 2011-05-12 248.696 1,272,186 +6,864 0.17% 316,387,817
2011-05-12 2011-05-09 254.524 1,265,322 -69 0.17% 322,054,656
2011-05-11 2011-05-06 253.650 1,265,391 +3,363 0.17% 320,966,075
2011-05-09 2011-05-05 253.067 1,262,028 -137 0.17% 319,377,581
2011-05-06 2011-05-04 253.504 1,262,165 +7,687 0.17% 319,963,913
2011-05-05 2011-05-03 256.126 1,254,478 +344 0.17% 321,305,041
2011-05-04 2011-04-29 258.166 1,254,134 +206 0.17% 323,774,975
2011-05-03 2011-04-28 260.789 1,253,928 -69 0.17% 327,010,163
2011-04-21 2011-04-19 260.352 1,253,997 +824 0.17% 326,480,065
2011-04-20 2011-04-18 264.285 1,253,173 +823 0.17% 331,195,121
2011-04-19 2011-04-15 264.868 1,252,350 +824 0.17% 331,707,444
2011-04-15 2011-04-13 265.305 1,251,526 -1,304 0.17% 332,036,204
2011-04-13 2011-04-11 270.059 1,252,830 +15,023 0.17% 338,338,159
2011-04-12 2011-04-08 268.583 1,237,807 -68 0.17% 332,454,389
2011-04-08 2011-04-06 266.665 1,237,875 -27,105 0.17% 330,097,848
2011-04-07 2011-04-04 266.960 1,264,980 -136 0.17% 337,699,155
2011-04-06 2011-04-01 253.531 1,265,116 -406 0.17% 320,746,005
2011-04-04 2011-03-31 249.399 1,265,522 -136 0.17% 315,619,736
2011-04-01 2011-03-30 246.447 1,265,658 -542 0.17% 311,918,108
2011-03-28 2011-03-24 242.315 1,266,200 -203 0.17% 306,819,678
2011-03-25 2011-03-23 244.086 1,266,403 +135 0.17% 309,111,515
2011-03-24 2011-03-22 246.152 1,266,268 -406 0.17% 311,694,706
2011-03-23 2011-03-21 241.577 1,266,674 +135 0.17% 305,999,899
2011-03-22 2011-03-18 235.822 1,266,539 -745 0.17% 298,677,901
2011-03-21 2011-03-17 235.970 1,267,284 +610 0.17% 299,040,605
2011-03-18 2011-03-16 241.873 1,266,674 +203 0.17% 306,373,754
2011-03-17 2011-03-15 241.135 1,266,471 +474 0.17% 305,390,167
2011-03-16 2011-03-14 245.562 1,265,997 +68 0.17% 310,880,689
2011-03-15 2011-03-11 246.447 1,265,929 +68 0.17% 311,984,895
2011-03-14 2011-03-10 248.956 1,265,861 +68 0.17% 315,143,860
2011-03-10 2011-03-08 253.088 1,265,793 -407 0.17% 320,357,254
2011-03-09 2011-03-07 247.776 1,266,200 -136 0.17% 313,733,398
2011-03-08 2011-03-04 250.284 1,266,336 +136 0.17% 316,944,011
2011-03-07 2011-03-03 246.005 1,266,200 -136 0.17% 311,491,110
2011-03-04 2011-03-02 246.595 1,266,336 +68 0.17% 312,272,076
2011-03-03 2011-03-01 250.432 1,266,268 -406 0.17% 317,113,859
2011-03-02 2011-02-28 248.661 1,266,674 +338 0.17% 314,972,407
2011-03-01 2011-02-25 243.643 1,266,336 +136 0.17% 308,534,529
2011-02-25 2011-02-23 245.119 1,266,200 +407 0.17% 310,369,967
2011-02-24 2011-02-22 246.152 1,265,793 -136 0.17% 311,577,784
2011-02-22 2011-02-18 252.055 1,265,929 -68 0.17% 319,083,953
2011-02-21 2011-02-17 245.710 1,265,997 +271 0.17% 311,067,517
2011-02-18 2011-02-16 247.185 1,265,726 +475 0.17% 312,868,803
2011-02-17 2011-02-15 248.661 1,265,251 -339 0.17% 314,618,562
2011-02-16 2011-02-14 249.989 1,265,590 -678 0.17% 316,383,764
2011-02-15 2011-02-11 249.251 1,266,268 +678 0.17% 315,618,920
2011-02-14 2011-02-10 247.480 1,265,590 +2,304 0.17% 313,208,720
2011-02-11 2011-02-09 260.172 1,263,286 +68 0.17% 328,671,270
2011-02-08 2011-02-02 266.517 1,263,218 +13,891 0.17% 336,669,520
2011-01-27 2011-01-25 265.632 1,249,327 +13,485 0.17% 331,861,123
2011-01-26 2011-01-24 265.042 1,235,842 +881 0.17% 327,549,568
2011-01-25 2011-01-21 268.879 1,234,961 +67 0.17% 332,054,495
2011-01-24 2011-01-20 270.207 1,234,894 +271 0.17% 333,676,616
2011-01-21 2011-01-19 275.372 1,234,623 +68 0.17% 339,980,298
2011-01-19 2011-01-17 273.748 1,234,555 +136 0.17% 337,957,512
2011-01-17 2011-01-13 279.061 1,234,419 -271 0.17% 344,478,304
2011-01-14 2011-01-12 278.618 1,234,690 -678 0.17% 344,007,308
2011-01-12 2011-01-10 268.879 1,235,368 +68 0.17% 332,163,928
2011-01-11 2011-01-07 272.273 1,235,300 -68 0.17% 336,338,482
2011-01-06 2011-01-04 273.896 1,235,368 -949 0.17% 338,362,377
2011-01-05 2011-01-03 265.337 1,236,317 -67 0.17% 328,040,357
2011-01-04 2010-12-31 260.172 1,236,384 +1,558 0.17% 321,672,131
2010-12-30 2010-12-28 258.991 1,234,826 -135 0.17% 319,808,965
2010-12-29 2010-12-24 260.172 1,234,961 +135 0.17% 321,301,907
2010-12-28 2010-12-22 263.861 1,234,826 +68 0.17% 325,822,467
2010-12-23 2010-12-21 263.861 1,234,758 -68 0.17% 325,804,524
2010-12-21 2010-12-17 260.024 1,234,826 +746 0.17% 321,084,556
2010-12-20 2010-12-16 258.696 1,234,080 +677 0.17% 319,251,523
2010-12-17 2010-12-15 264.451 1,233,403 +136 0.17% 326,175,062
2010-12-14 2010-12-10 268.731 1,233,267 -204 0.17% 331,417,017
2010-12-10 2010-12-08 268.141 1,233,471 +678 0.17% 330,743,729
2010-12-08 2010-12-06 266.370 1,232,793 +203 0.17% 328,378,802
2010-12-07 2010-12-03 272.125 1,232,590 -745 0.17% 335,418,726
2010-12-06 2010-12-02 270.059 1,233,335 -542 0.17% 333,073,357
2010-12-02 2010-11-30 262.533 1,233,877 +135 0.17% 323,933,277
2010-11-30 2010-11-26 257.663 1,233,742 +136 0.17% 317,889,612
2010-11-29 2010-11-25 260.614 1,233,606 +678 0.17% 321,495,516
2010-11-26 2010-11-24 263.418 1,232,928 +67 0.17% 324,775,817
2010-11-25 2010-11-23 260.910 1,232,861 +339 0.17% 321,665,233
2010-11-24 2010-11-22 268.583 1,232,522 +68 0.17% 331,034,925
2010-11-23 2010-11-19 270.649 1,232,454 +135 0.17% 333,562,944
2010-11-22 2010-11-18 270.797 1,232,319 -880 0.17% 333,708,263
2010-11-19 2010-11-17 260.762 1,233,199 -204 0.17% 321,571,433
2010-11-18 2010-11-16 269.174 1,233,403 +68 0.17% 331,999,617
2010-11-16 2010-11-12 278.028 1,233,335 +474 0.17% 342,901,751
2010-11-15 2010-11-11 280.537 1,232,861 +1,356 0.17% 345,862,900
2010-11-12 2010-11-10 284.816 1,231,505 -339 0.17% 350,752,872
2010-11-11 2010-11-09 286.587 1,231,844 +3,252 0.17% 353,030,872
2010-11-10 2010-11-08 291.015 1,228,592 -67 0.17% 357,538,111
2010-11-09 2010-11-05 283.193 1,228,659 -339 0.17% 347,947,795
2010-11-08 2010-11-04 272.715 1,228,998 -68 0.17% 335,166,721
2010-11-05 2010-11-03 264.304 1,229,066 -135 0.17% 324,846,759
2010-11-04 2010-11-02 259.877 1,229,201 +67 0.17% 319,440,523
2010-11-01 2010-10-28 251.760 1,229,134 +271 0.17% 309,446,808
2010-10-29 2010-10-27 255.892 1,228,863 +339 0.17% 314,456,307
2010-10-28 2010-10-26 264.451 1,228,524 +203 0.17% 324,884,804
2010-10-25 2010-10-21 260.319 1,228,321 -338 0.17% 319,755,634
2010-10-22 2010-10-20 261.205 1,228,659 +406 0.17% 320,931,526
2010-10-21 2010-10-19 265.189 1,228,253 +68 0.17% 325,719,424
2010-10-20 2010-10-18 261.795 1,228,185 +271 0.17% 321,532,704
2010-10-19 2010-10-15 265.632 1,227,914 -135 0.17% 326,173,147
2010-10-13 2010-10-11 250.284 1,228,049 -204 0.17% 307,361,376
2010-10-12 2010-10-08 240.397 1,228,253 +27,105 0.17% 295,268,193
2010-10-11 2010-10-07 241.135 1,201,148 +33,814 0.16% 289,638,522
2010-10-08 2010-10-06 236.117 1,167,334 +33,882 0.16% 275,627,703
2010-10-06 2010-10-04 231.395 1,133,452 -6,912 0.16% 262,275,026
2010-10-05 2010-09-30 225.492 1,140,364 -68 0.16% 257,142,937
2010-10-04 2010-09-29 223.278 1,140,432 -68 0.16% 254,633,811
2010-09-29 2010-09-27 225.640 1,140,500 -677 0.16% 257,341,912
2010-09-28 2010-09-24 218.261 1,141,177 -678 0.16% 249,074,308
2010-09-24 2010-09-21 207.488 1,141,855 +474 0.16% 236,921,256
2010-09-22 2010-09-20 209.554 1,141,381 -677 0.16% 239,181,030
2010-09-15 2010-09-13 203.208 1,142,058 -2,372 0.16% 232,075,796
2010-09-10 2010-09-08 193.616 1,144,430 -1,897 0.16% 221,580,132
2010-09-09 2010-09-07 195.387 1,146,327 -136 0.16% 223,977,429
2010-09-08 2010-09-06 193.173 1,146,463 +2,168 0.16% 221,466,192
2010-08-31 2010-08-27 179.154 1,144,295 -338 0.16% 205,004,991
2010-08-26 2010-08-24 187.151 1,144,633 +135 0.16% 214,219,237
2010-08-25 2010-08-23 188.050 1,144,498 +17,319 0.16% 215,222,926
2010-08-18 2010-08-16 187.001 1,127,179 +200 0.16% 210,783,806
2010-08-16 2010-08-12 189.099 1,126,979 +67 0.16% 213,110,548
2010-08-13 2010-08-11 193.444 1,126,912 -267 0.16% 217,994,739
2010-08-06 2010-08-04 198.089 1,127,179 +133 0.16% 223,282,205
2010-08-05 2010-08-03 200.037 1,127,046 -333 0.16% 225,451,264
2010-08-04 2010-08-02 196.741 1,127,379 +267 0.16% 221,801,477
2010-07-27 2010-07-23 189.998 1,127,112 -3,337 0.16% 214,149,022
2010-07-23 2010-07-21 184.454 1,130,449 +3,337 0.16% 208,515,716
2010-07-20 2010-07-16 183.105 1,127,112 +133 0.16% 206,380,209
2010-07-19 2010-07-15 184.454 1,126,979 -133 0.16% 207,875,661
2010-07-15 2010-07-13 182.656 1,127,112 -134 0.16% 205,873,547
2010-07-14 2010-07-12 184.154 1,127,246 +67 0.16% 207,587,096
2010-07-13 2010-07-09 183.705 1,127,179 -33,369 0.16% 207,068,066
2010-07-08 2010-07-06 182.056 1,160,548 +134 0.16% 211,285,237
2010-07-07 2010-07-05 179.959 1,160,414 +6,673 0.16% 208,826,560
2010-07-06 2010-07-02 181.907 1,153,741 +13,348 0.16% 209,873,102
2010-07-05 2010-06-30 183.705 1,140,393 +133 0.16% 209,495,540
2010-07-02 2010-06-29 185.653 1,140,260 +8,009 0.16% 211,692,252
2010-06-30 2010-06-28 189.998 1,132,251 +2,536 0.16% 215,125,421
2010-06-29 2010-06-25 188.649 1,129,715 +2,669 0.16% 213,120,091
2010-06-28 2010-06-24 187.750 1,127,046 +134 0.16% 211,603,322
2010-06-24 2010-06-22 189.399 1,126,912 +133 0.16% 213,435,593
2010-06-14 2010-06-10 176.962 1,126,779 -6,673 0.16% 199,396,904
2010-06-03 2010-06-01 178.161 1,133,452 -134 0.16% 201,936,468
2010-06-01 2010-05-28 181.307 1,133,586 +134 0.16% 205,527,345
2010-05-24 2010-05-19 179.959 1,133,452 -134 0.16% 203,974,515
2010-05-14 2010-05-12 184.604 1,133,586 -133 0.16% 209,264,206
2010-05-12 2010-05-10 187.301 1,133,719 +1,668 0.16% 212,346,548
2010-05-10 2010-05-06 186.702 1,132,051 -3,337 0.16% 211,355,621
2010-05-07 2010-05-05 188.649 1,135,388 +3,337 0.16% 214,190,299
2010-05-06 2010-05-04 191.796 1,132,051 +134 0.16% 217,122,950
2010-04-30 2010-04-28 193.894 1,131,917 +66 0.16% 219,471,750
2010-04-29 2010-04-27 196.291 1,131,851 -6,674 0.16% 222,172,510
2010-04-28 2010-04-26 198.988 1,138,525 -133 0.16% 226,553,311
2010-04-15 2010-04-13 212.209 1,138,658 +17,203 0.16% 241,633,911
2010-04-14 2010-04-12 211.297 1,121,455 +723 0.16% 236,959,689
2010-04-09 2010-04-07 208.406 1,120,732 +658 0.16% 233,567,662
2010-04-07 2010-03-31 197.149 1,120,074 +65 0.16% 220,821,874
2010-03-22 2010-03-18 201.561 1,120,009 +132 0.16% 225,750,003
2010-03-19 2010-03-17 201.865 1,119,877 +131 0.16% 226,064,112
2010-03-11 2010-03-09 204.147 1,119,746 +66 0.16% 228,592,728
2010-03-09 2010-03-05 197.301 1,119,680 -66 0.16% 220,914,525
2010-03-02 2010-02-26 197.606 1,119,746 -131 0.16% 221,268,222
2010-02-26 2010-02-24 198.671 1,119,877 +131 0.16% 222,486,609
2010-02-19 2010-02-17 199.127 1,119,746 -657 0.16% 222,971,595
2010-02-18 2010-02-12 198.062 1,120,403 +657 0.16% 221,909,360
2010-02-17 2010-02-11 196.845 1,119,746 -197 0.16% 220,416,535
2010-02-11 2010-02-09 191.369 1,119,943 +197 0.16% 214,322,090
2010-02-09 2010-02-05 196.541 1,119,746 +198 0.16% 220,075,860
2010-02-04 2010-02-02 202.169 1,119,548 +6,179 0.16% 226,338,313
2010-02-03 2010-02-01 201.257 1,113,369 +329 0.16% 224,072,904
2010-02-02 2010-01-29 201.257 1,113,040 +131 0.16% 224,006,691
2010-02-01 2010-01-28 203.082 1,112,909 +197 0.16% 226,011,894
2010-01-28 2010-01-26 202.930 1,112,712 -1,249 0.16% 225,802,619
2010-01-26 2010-01-22 209.775 1,113,961 +1,972 0.16% 233,681,659
2010-01-21 2010-01-19 225.292 1,111,989 +198 0.16% 250,522,031
2010-01-19 2010-01-15 223.162 1,111,791 +65 0.16% 248,109,642
2010-01-14 2010-01-12 230.312 1,111,726 -131 0.16% 256,043,652
2010-01-13 2010-01-11 230.008 1,111,857 +32,408 0.16% 255,735,548
2010-01-11 2010-01-07 228.943 1,079,449 -131 0.15% 247,132,011
2010-01-08 2010-01-06 223.618 1,079,580 -461 0.15% 241,414,049
2010-01-07 2010-01-05 213.426 1,080,041 +66 0.15% 230,509,213
2010-01-06 2010-01-04 210.536 1,079,975 -591 0.15% 227,373,667
2010-01-04 2009-12-29 207.950 1,080,566 +657 0.15% 224,703,681
2009-12-22 2009-12-18 205.212 1,079,909 -66 0.15% 221,610,067
2009-12-17 2009-12-15 209.471 1,079,975 +66 0.15% 226,223,656
2009-12-09 2009-12-07 212.666 1,079,909 -66 0.15% 229,659,654
2009-12-04 2009-12-02 212.970 1,079,975 -394 0.15% 230,002,265
2009-12-03 2009-12-01 212.818 1,080,369 -658 0.15% 229,921,828
2009-12-02 2009-11-30 210.232 1,081,027 -657 0.15% 227,266,257
2009-12-01 2009-11-27 203.386 1,081,684 +1,643 0.15% 219,999,750
2009-11-27 2009-11-25 215.404 1,080,041 -65 0.15% 232,645,079
2009-11-24 2009-11-20 215.556 1,080,106 -132 0.15% 232,823,387
2009-11-19 2009-11-17 216.621 1,080,238 -789 0.15% 234,002,132
2009-11-17 2009-11-13 210.992 1,081,027 +198 0.15% 228,088,493
2009-11-16 2009-11-12 212.970 1,080,829 +788 0.15% 230,184,141
2009-11-13 2009-11-11 215.100 1,080,041 +329 0.15% 232,316,484
2009-11-12 2009-11-10 215.708 1,079,712 +263 0.15% 232,902,705
2009-11-11 2009-11-09 214.948 1,079,449 -131 0.15% 232,024,938
2009-11-10 2009-11-06 212.970 1,079,580 +131 0.15% 229,918,142
2009-11-09 2009-11-05 209.471 1,079,449 +657 0.15% 226,113,474
2009-11-02 2009-10-29 209.319 1,078,792 -131 0.15% 225,811,744
2009-10-30 2009-10-28 214.035 1,078,923 +66 0.15% 230,927,111
2009-10-28 2009-10-23 221.185 1,078,857 -132 0.15% 238,626,496
2009-10-22 2009-10-20 218.142 1,078,989 -65 0.15% 235,372,946
2009-10-21 2009-10-19 216.165 1,079,054 +131 0.15% 233,253,211
2009-10-20 2009-10-16 213.122 1,078,923 -131 0.15% 229,942,348
2009-10-19 2009-10-15 213.426 1,079,054 +131 0.15% 230,298,561
2009-10-16 2009-10-14 212.818 1,078,923 -657 0.15% 229,614,093
2009-10-14 2009-10-12 210.384 1,079,580 +13,081 0.15% 227,126,278
2009-10-08 2009-10-06 208.102 1,066,499 +658 0.15% 221,940,686
2009-10-06 2009-10-02 203.995 1,065,841 +131 0.15% 217,426,049
2009-09-30 2009-09-28 210.688 1,065,710 +132 0.15% 224,532,488
2009-09-21 2009-09-17 226.965 1,065,578 -66 0.15% 241,849,082
2009-09-17 2009-09-15 217.534 1,065,644 -132 0.15% 231,813,410
2009-09-16 2009-09-14 217.077 1,065,776 -263 0.15% 231,355,743
2009-09-10 2009-09-08 222.858 1,066,039 +132 0.15% 237,575,194
2009-09-08 2009-09-04 215.556 1,065,907 -657 0.15% 229,762,707
2009-09-07 2009-09-03 208.406 1,066,564 -132 0.15% 222,278,707
2009-09-04 2009-09-02 204.451 1,066,696 -66 0.15% 218,087,267
2009-09-02 2009-08-31 205.364 1,066,762 +855 0.15% 219,074,425
2009-08-31 2009-08-27 214.643 1,065,907 +66 0.15% 228,789,823
2009-08-27 2009-08-25 225.540 1,065,841 +131 0.15% 240,390,229
2009-08-26 2009-08-24 226.003 1,065,710 +13,394 0.15% 240,853,225
2009-08-25 2009-08-21 221.689 1,052,316 +130 0.15% 233,286,861
2009-08-20 2009-08-18 221.689 1,052,186 +130 0.15% 233,258,041
2009-08-19 2009-08-17 220.148 1,052,056 +584 0.15% 231,608,449
2009-08-17 2009-08-13 231.549 1,051,472 -260 0.15% 243,466,944
2009-08-12 2009-08-10 225.540 1,051,732 -129 0.15% 237,208,079
2009-08-11 2009-08-07 219.378 1,051,861 -130 0.15% 230,755,284
2009-08-10 2009-08-06 227.389 1,051,991 -65 0.15% 239,211,301
2009-08-06 2009-08-04 223.075 1,052,056 +130 0.15% 234,687,917
2009-08-03 2009-07-30 220.919 1,051,926 +649 0.15% 232,390,116
2009-07-29 2009-07-27 223.230 1,051,277 +130 0.15% 234,676,099
2009-07-28 2009-07-24 217.221 1,051,147 -1,299 0.15% 228,331,526
2009-07-27 2009-07-23 212.600 1,052,446 -649 0.15% 223,749,575
2009-07-24 2009-07-22 203.048 1,053,095 -259 0.15% 213,828,836
2009-07-23 2009-07-21 201.816 1,053,354 -844 0.15% 212,583,208
2009-07-22 2009-07-20 202.740 1,054,198 -1,818 0.15% 213,727,984
2009-07-17 2009-07-15 186.718 1,056,016 -129 0.15% 197,177,080
2009-07-16 2009-07-14 179.939 1,056,145 -130 0.15% 190,042,048
2009-07-14 2009-07-10 180.402 1,056,275 +324 0.15% 190,553,622
2009-07-13 2009-07-09 180.247 1,055,951 +325 0.15% 190,332,494
2009-07-10 2009-07-08 181.018 1,055,626 +324 0.15% 191,087,050
2009-07-08 2009-07-06 183.791 1,055,302 +130 0.15% 193,954,793
2009-07-06 2009-07-02 185.794 1,055,172 -65 0.15% 196,044,146
2009-07-03 2009-06-30 185.948 1,055,237 +649 0.15% 196,218,790
2009-06-26 2009-06-24 184.407 1,054,588 -649 0.15% 194,473,436
2009-06-25 2009-06-23 176.704 1,055,237 +844 0.15% 186,464,749
2009-06-24 2009-06-22 184.715 1,054,393 -65 0.15% 194,762,351
2009-06-23 2009-06-19 186.872 1,054,458 +65 0.15% 197,048,620
2009-06-18 2009-06-16 188.104 1,054,393 +779 0.15% 198,335,972
2009-06-17 2009-06-15 191.494 1,053,614 +714 0.15% 201,760,420
2009-06-16 2009-06-12 199.505 1,052,900 +325 0.15% 210,058,474
2009-06-12 2009-06-10 198.734 1,052,575 -3,311 0.15% 209,182,849
2009-06-11 2009-06-09 184.099 1,055,886 -649 0.15% 194,387,462
2009-06-10 2009-06-08 187.796 1,056,535 +2,597 0.15% 198,413,357
2009-06-09 2009-06-05 196.269 1,053,938 +1,622 0.15% 206,855,848
2009-06-08 2009-06-04 196.115 1,052,316 -649 0.15% 206,375,381
2009-06-04 2009-06-02 189.183 1,052,965 -714 0.15% 199,202,880
2009-06-03 2009-06-01 192.572 1,053,679 +65,495 0.15% 202,909,158
2009-06-01 2009-05-27 182.096 988,184 -1,752 0.14% 179,944,512
2009-05-27 2009-05-25 173.161 989,936 -130 0.14% 171,418,125
2009-05-26 2009-05-22 173.161 990,066 +1,298 0.14% 171,440,636
2009-05-25 2009-05-21 174.701 988,768 +130 0.14% 172,739,146
2009-05-22 2009-05-20 177.783 988,638 -130 0.14% 175,762,580
2009-05-21 2009-05-19 174.547 988,768 -1,428 0.14% 172,586,819
2009-05-20 2009-05-18 169.001 990,196 -3,116 0.14% 167,344,370
2009-05-19 2009-05-15 159.758 993,312 +3,181 0.14% 158,689,339
2009-05-18 2009-05-14 157.139 990,131 +779 0.14% 155,588,015
2009-05-15 2009-05-13 169.155 989,352 -3,441 0.14% 167,354,151
2009-05-14 2009-05-12 168.539 992,793 +195 0.14% 167,324,424
2009-05-13 2009-05-11 179.015 992,598 -130 0.14% 177,689,938
2009-05-11 2009-05-07 173.931 992,728 +585 0.14% 172,666,277
2009-05-08 2009-05-06 163.301 992,143 -1,299 0.14% 162,018,068
2009-05-07 2009-05-05 154.674 993,442 +260 0.14% 153,659,544
2009-05-06 2009-05-04 150.514 993,182 -4,933 0.14% 149,488,132
2009-04-28 2009-04-24 137.728 998,115 -130 0.14% 137,467,936
2009-04-23 2009-04-21 136.649 998,245 +130 0.14% 136,409,330
2009-04-21 2009-04-17 137.651 998,115 -130 0.14% 137,391,053
2009-04-17 2009-04-15 143.637 998,245 -974 0.14% 143,385,369
2009-04-16 2009-04-14 140.259 999,219 +19,424 0.14% 140,149,130
2009-04-15 2009-04-09 130.751 979,795 +127 0.14% 128,109,118
2009-04-07 2009-04-03 131.772 979,668 -636 0.14% 129,093,236
2009-04-06 2009-04-02 125.408 980,304 -509 0.14% 122,937,723
2009-04-03 2009-04-01 113.464 980,813 +254 0.14% 111,287,121
2009-04-02 2009-03-31 115.036 980,559 -127 0.14% 112,799,275
2009-03-30 2009-03-26 121.165 980,686 -254 0.14% 118,824,461
2009-03-26 2009-03-24 116.293 980,940 -764 0.14% 114,076,362
2009-03-17 2009-03-13 99.792 981,704 -127 0.14% 97,966,092
2009-03-16 2009-03-12 92.327 981,831 -127 0.14% 90,649,645
2009-03-12 2009-03-10 88.713 981,958 -191 0.14% 87,112,075
2009-03-10 2009-03-06 88.005 982,149 +191 0.14% 86,434,456
2009-03-09 2009-03-05 89.341 981,958 +127 0.14% 87,729,343
2009-03-06 2009-03-04 93.663 981,831 -3,055 0.14% 91,961,172
2009-03-04 2009-03-02 90.363 984,886 +3,182 0.14% 88,996,988
2009-02-27 2009-02-25 99.792 981,704 -127 0.14% 97,966,092
2009-02-26 2009-02-24 99.556 981,831 +382 0.14% 97,747,320
2009-02-25 2009-02-23 102.778 981,449 -128 0.14% 100,871,152
2009-02-24 2009-02-20 100.420 981,577 +128 0.14% 98,570,448
2009-02-23 2009-02-19 102.935 981,449 -128 0.14% 101,025,390
2009-02-20 2009-02-18 103.092 981,577 +128 0.14% 101,192,823
2009-02-17 2009-02-13 106.235 981,449 -128 0.14% 104,264,372
2009-02-16 2009-02-12 103.956 981,577 +191 0.14% 102,041,238
2009-02-12 2009-02-10 110.007 981,386 +127 0.14% 107,959,135
2009-02-11 2009-02-09 108.357 981,259 -445 0.14% 106,325,987
2009-02-10 2009-02-06 106.785 981,704 -127 0.14% 104,831,432
2009-02-06 2009-02-04 105.685 981,831 -318 0.14% 103,764,913
2009-02-05 2009-02-03 102.935 982,149 +63 0.14% 101,097,444
2009-02-04 2009-02-02 103.014 982,086 +764 0.14% 101,168,128
2009-02-03 2009-01-30 106.864 981,322 +127 0.14% 104,867,749
2009-01-29 2009-01-22 102.542 981,195 +318 0.14% 100,613,751
2009-01-23 2009-01-21 102.935 980,877 -127 0.14% 100,966,511
2009-01-22 2009-01-20 105.764 981,004 +64 0.14% 103,754,595
2009-01-21 2009-01-19 109.221 980,940 +127 0.14% 107,139,286
2009-01-20 2009-01-16 109.300 980,813 -127 0.14% 107,202,483
2009-01-19 2009-01-15 109.771 980,940 +1,272 0.14% 107,678,836
2009-01-15 2009-01-13 115.271 979,668 +128 0.14% 112,927,714
2009-01-14 2009-01-12 117.472 979,540 +127 0.14% 115,068,081
2009-01-12 2009-01-08 123.365 979,413 +254 0.14% 120,825,060
2009-01-08 2009-01-06 133.580 979,159 -127 0.14% 130,795,753
2009-01-07 2009-01-05 129.965 979,286 -763 0.14% 127,273,080
2009-01-06 2009-01-02 120.379 980,049 -3,246 0.14% 117,977,193
2009-01-05 2008-12-31 115.664 983,295 +3,182 0.14% 113,732,122
2009-01-02 2008-12-29 116.057 980,113 -3,309 0.14% 113,749,147
2008-12-30 2008-12-24 114.250 983,422 +3,182 0.14% 112,355,886
2008-12-18 2008-12-16 120.222 980,240 -128 0.14% 117,846,138
2008-12-17 2008-12-15 118.336 980,368 -254 0.14% 116,012,718
2008-12-16 2008-12-12 115.036 980,622 +127 0.14% 112,806,522
2008-12-15 2008-12-11 121.793 980,495 -509 0.14% 119,417,667
2008-12-12 2008-12-10 117.943 981,004 -445 0.14% 115,702,561
2008-12-10 2008-12-08 112.364 981,449 -1,718 0.14% 110,279,624
2008-12-09 2008-12-05 96.649 983,167 -64 0.14% 95,021,943
2008-12-08 2008-12-04 94.213 983,231 +636 0.14% 92,633,111
2008-12-04 2008-12-02 94.292 982,595 +637 0.14% 92,650,400
2008-12-03 2008-12-01 100.578 981,958 -1,400 0.14% 98,763,025
2008-12-02 2008-11-28 95.863 983,358 +636 0.14% 94,267,717
2008-12-01 2008-11-27 94.134 982,722 -382 0.14% 92,507,938
2008-11-28 2008-11-26 89.970 983,104 +127 0.14% 88,449,718
2008-11-27 2008-11-25 86.434 982,977 -1,527 0.14% 84,962,551
2008-11-26 2008-11-24 82.112 984,504 +1,273 0.14% 80,839,809
2008-11-25 2008-11-21 83.291 983,231 -509 0.14% 81,894,160
2008-11-24 2008-11-20 83.291 983,740 +827 0.14% 81,936,555
2008-11-21 2008-11-19 88.791 982,913 -191 0.14% 87,274,029
2008-11-20 2008-11-18 88.005 983,104 -318 0.14% 86,518,501
2008-11-19 2008-11-17 95.156 983,422 +636 0.14% 93,578,389
2008-11-17 2008-11-13 104.664 982,786 +1,273 0.14% 102,861,935
2008-11-14 2008-11-12 113.621 981,513 +127 0.14% 111,520,794
2008-11-13 2008-11-11 114.721 981,386 +637 0.14% 112,585,955
2008-11-12 2008-11-10 119.436 980,749 -637 0.14% 117,136,694
2008-11-10 2008-11-06 116.607 981,386 +827 0.14% 114,436,683
2008-11-07 2008-11-05 127.294 980,559 -63 0.14% 124,818,870
2008-11-05 2008-11-03 121.007 980,622 -446 0.14% 118,662,599
2008-11-03 2008-10-30 121.872 981,068 -7,063 0.14% 119,564,544
2008-10-31 2008-10-29 106.864 988,131 +127 0.14% 105,595,384
2008-10-30 2008-10-28 104.506 988,004 -1,145 0.14% 103,252,802
2008-10-29 2008-10-27 97.435 989,149 +12,217 0.14% 96,377,333
2008-10-28 2008-10-24 113.150 976,932 +5,791 0.14% 110,539,712
2008-10-27 2008-10-23 121.793 971,141 +9,099 0.14% 118,278,413
2008-10-24 2008-10-22 127.215 962,042 +446 0.14% 122,386,181
2008-10-22 2008-10-20 134.365 961,596 -573 0.14% 129,205,280
2008-10-21 2008-10-17 128.865 962,169 +127 0.14% 123,990,014
2008-10-20 2008-10-16 133.580 962,042 +1,273 0.14% 128,509,270
2008-10-17 2008-10-15 138.687 960,769 -636 0.14% 133,246,311
2008-10-16 2008-10-14 145.366 961,405 -318 0.14% 139,755,725
2008-10-15 2008-10-13 141.437 961,723 -1,591 0.14% 136,023,520
2008-10-14 2008-10-10 131.144 963,314 +1,527 0.14% 126,332,680
2008-10-13 2008-10-09 138.294 961,787 -1,336 0.14% 133,009,626
2008-10-10 2008-10-08 129.337 963,123 +1,336 0.14% 124,567,023
2008-10-09 2008-10-06 139.866 961,787 +700 0.14% 134,521,099
2008-10-08 2008-10-03 149.295 961,087 +255 0.14% 143,485,431
2008-10-06 2008-10-02 152.281 960,832 +63 0.14% 146,316,308
2008-10-02 2008-09-29 145.366 960,769 +4,900 0.14% 139,663,272
2008-09-30 2008-09-26 151.574 955,869 +63 0.14% 144,884,560
2008-09-29 2008-09-25 154.481 955,806 -127 0.14% 147,653,847
2008-09-26 2008-09-24 152.752 955,933 -1,400 0.14% 146,020,966
2008-09-24 2008-09-22 163.282 957,333 -6,681 0.14% 156,314,791
2008-09-23 2008-09-19 159.981 964,014 -8,972 0.14% 154,224,232
2008-09-22 2008-09-18 137.980 972,986 +891 0.14% 134,252,569
2008-09-19 2008-09-17 139.080 972,095 +6,172 0.14% 135,198,999
2008-09-18 2008-09-16 139.866 965,923 -636 0.14% 135,099,584
2008-09-17 2008-09-12 146.073 966,559 -128 0.14% 141,188,479
2008-09-16 2008-09-11 147.488 966,687 +1,273 0.14% 142,574,433
2008-09-12 2008-09-10 151.967 965,414 +445 0.14% 146,710,624
2008-09-11 2008-09-09 155.188 964,969 -127 0.14% 149,751,770
2008-09-10 2008-09-08 156.681 965,096 -2,545 0.14% 151,212,318
2008-09-09 2008-09-05 150.081 967,641 +1,591 0.14% 145,224,246
2008-09-08 2008-09-04 154.795 966,050 +318 0.14% 149,539,985
2008-09-04 2008-09-02 158.095 965,732 +763 0.14% 152,677,873
2008-09-03 2008-09-01 157.153 964,969 -636 0.14% 151,647,362
2008-09-02 2008-08-29 160.296 965,605 -636 0.14% 154,782,257
2008-09-01 2008-08-28 156.760 966,241 -2,546 0.14% 151,467,642
2008-08-29 2008-08-27 161.396 968,787 +2,355 0.14% 156,358,049
2008-08-27 2008-08-25 162.877 966,432 +23,833 0.14% 157,409,499
2008-08-26 2008-08-21 156.111 942,599 +124 0.14% 147,149,649
2008-08-25 2008-08-20 160.299 942,475 -1,428 0.14% 151,078,060
2008-08-21 2008-08-19 152.325 943,903 +621 0.14% 143,779,636
2008-08-20 2008-08-18 156.111 943,282 +558 0.14% 147,256,273
2008-08-19 2008-08-15 161.427 942,724 +62 0.14% 152,181,116
2008-08-18 2008-08-14 162.716 942,662 +1,304 0.14% 153,386,046
2008-08-15 2008-08-13 166.743 941,358 +1,366 0.14% 156,965,297
2008-08-14 2008-08-12 172.060 939,992 -125 0.14% 161,734,954
2008-08-13 2008-08-11 173.027 940,117 -124 0.14% 162,665,206
2008-08-12 2008-08-08 172.382 940,241 -620 0.14% 162,080,752
2008-08-11 2008-08-07 173.188 940,861 +744 0.14% 162,945,515
2008-08-08 2008-08-05 174.799 940,117 +745 0.14% 164,331,237
2008-08-07 2008-08-04 183.337 939,372 -62 0.14% 172,221,891
2008-08-05 2008-08-01 186.076 939,434 +248 0.14% 174,806,162
2008-08-04 2008-07-31 187.365 939,186 -434 0.14% 175,970,474
2008-08-01 2008-07-30 187.687 939,620 -124 0.14% 176,354,545
2008-07-31 2008-07-29 183.659 939,744 +248 0.14% 172,592,887
2008-07-30 2008-07-28 191.393 939,496 -621 0.14% 179,812,490
2008-07-29 2008-07-25 194.131 940,117 +807 0.14% 182,506,120
2008-07-28 2008-07-24 200.575 939,310 -496 0.14% 188,402,550
2008-07-25 2008-07-23 193.648 939,806 -62 0.14% 181,991,523
2008-07-23 2008-07-21 186.237 939,868 -2,173 0.14% 175,038,336
2008-07-22 2008-07-18 178.021 942,041 -124 0.14% 167,702,896
2008-07-18 2008-07-16 166.905 942,165 +124 0.14% 157,251,647
2008-07-17 2008-07-15 169.160 942,041 +1,676 0.14% 159,355,693
2008-07-16 2008-07-14 182.048 940,365 -434 0.14% 171,191,966
2008-07-15 2008-07-11 181.243 940,799 -125 0.14% 170,513,139
2008-07-11 2008-07-09 171.738 940,924 +187 0.14% 161,592,139
2008-07-10 2008-07-08 162.716 940,737 +807 0.14% 153,072,818
2008-07-09 2008-07-07 172.865 939,930 -869 0.14% 162,481,423
2008-07-08 2008-07-04 172.543 940,799 +434 0.14% 162,328,508
2008-07-07 2008-07-03 169.160 940,365 +248 0.14% 159,072,181
2008-07-04 2008-07-02 177.215 940,117 +62 0.14% 166,603,097
2008-07-02 2008-06-27 183.821 940,055 +932 0.14% 172,801,452
2008-06-27 2008-06-25 185.271 939,123 +186 0.14% 173,991,806
2008-06-26 2008-06-24 189.620 938,937 +683 0.14% 178,041,562
2008-06-24 2008-06-20 198.159 938,254 -125 0.14% 185,923,384
2008-06-23 2008-06-19 198.803 938,379 +125 0.14% 186,552,863
2008-06-19 2008-06-17 201.864 938,254 +62 0.14% 189,400,000
2008-06-18 2008-06-16 202.831 938,192 -62 0.14% 190,294,368
2008-06-17 2008-06-13 198.159 938,254 +1,551 0.14% 185,923,384
2008-06-12 2008-06-10 206.859 936,703 +745 0.14% 193,765,036
2008-06-10 2008-06-05 215.719 935,958 -434 0.14% 201,904,230
2008-06-06 2008-06-04 214.269 936,392 -2,483 0.14% 200,640,137
2008-06-05 2008-06-03 216.686 938,875 +2,483 0.14% 203,441,027
2008-06-04 2008-06-02 223.452 936,392 -62 0.14% 209,239,000
2008-06-02 2008-05-29 215.880 936,454 +186 0.14% 202,162,094
2008-05-30 2008-05-28 219.425 936,268 +124 0.14% 205,440,360
2008-05-29 2008-05-27 220.230 936,144 -124 0.14% 206,167,238
2008-05-28 2008-05-26 223.452 936,268 +931 0.14% 209,211,292
2008-05-27 2008-05-23 227.963 935,337 -62 0.14% 213,222,501
2008-05-26 2008-05-22 231.991 935,399 -2,483 0.14% 217,004,067
2008-05-22 2008-05-20 235.213 937,882 +186 0.14% 220,602,046
2008-05-21 2008-05-19 241.174 937,696 -310 0.14% 226,147,787
2008-05-20 2008-05-16 241.013 938,006 +124 0.14% 226,071,434
2008-05-19 2008-05-15 241.979 937,882 +62 0.14% 226,948,132
2008-05-16 2008-05-14 243.590 937,820 +165 0.14% 228,444,003
2008-05-15 2008-05-13 247.779 937,655 +62 0.14% 232,331,389
2008-05-14 2008-05-09 241.979 937,593 +248 0.14% 226,878,200
2008-05-13 2008-05-08 249.551 937,345 +559 0.14% 233,915,696
2008-05-09 2008-05-07 256.962 936,786 +248 0.14% 240,718,550
2008-05-08 2008-05-06 266.628 936,538 +62 0.14% 249,707,669
2008-05-06 2008-05-02 268.239 936,476 -497 0.14% 251,199,846
2008-05-05 2008-04-30 256.479 936,973 +187 0.14% 240,313,749
2008-04-30 2008-04-28 259.862 936,786 -125 0.14% 243,435,123
2008-04-29 2008-04-25 260.829 936,911 +125 0.14% 244,373,251
2008-04-28 2008-04-24 257.768 936,786 -2,049 0.14% 241,473,153
2008-04-24 2008-04-22 238.435 938,835 -124 0.14% 223,851,220
2008-04-23 2008-04-21 236.019 938,959 -62 0.14% 221,611,724
2008-04-22 2008-04-18 225.547 939,021 +1,241 0.14% 211,793,106
2008-04-21 2008-04-17 230.058 937,780 -1,427 0.14% 215,743,467
2008-04-18 2008-04-16 236.152 939,207 -311 0.14% 221,795,465
2008-04-17 2008-04-15 235.162 939,518 +22,323 0.14% 220,938,640
2008-04-16 2008-04-14 235.822 917,195 +364 0.14% 216,294,569
2008-04-15 2008-04-11 248.694 916,831 -425 0.14% 228,010,186
2008-04-14 2008-04-10 244.073 917,256 -303 0.14% 223,877,497
2008-04-11 2008-04-09 240.608 917,559 +122 0.14% 220,771,613
2008-04-10 2008-04-08 248.034 917,437 +121 0.14% 227,555,291
2008-04-09 2008-04-07 251.334 917,316 -424 0.14% 230,552,894
2008-04-08 2008-04-03 245.063 917,740 -303 0.14% 224,904,332
2008-04-07 2008-04-02 235.822 918,043 -606 0.14% 216,494,546
2008-04-02 2008-03-31 220.474 918,649 -303 0.14% 202,538,585
2008-03-28 2008-03-26 215.359 918,952 -606 0.14% 197,904,216
2008-03-27 2008-03-25 210.078 919,558 -606 0.14% 193,178,699
2008-03-26 2008-03-20 196.051 920,164 -303 0.14% 180,398,693
2008-03-25 2008-03-19 202.157 920,467 +909 0.14% 186,078,424
2008-03-20 2008-03-18 204.962 919,558 +606 0.14% 188,474,426
2008-03-18 2008-03-14 220.309 918,952 +303 0.14% 202,453,738
2008-03-17 2008-03-13 223.445 918,649 +909 0.14% 205,267,398
2008-03-12 2008-03-10 227.901 917,740 +303 0.14% 209,153,457
2008-03-11 2008-03-07 225.590 917,437 +1,211 0.14% 206,964,793
2008-03-07 2008-03-05 232.686 916,226 +303 0.14% 213,193,241
2008-03-05 2008-03-03 240.443 915,923 +303 0.14% 220,226,828
2008-02-29 2008-02-27 251.664 915,620 -303 0.14% 230,428,833
2008-02-28 2008-02-26 235.492 915,923 +3,333 0.14% 215,692,302
2008-02-27 2008-02-25 232.521 912,590 -7,271 0.14% 212,196,593
2008-02-26 2008-02-22 242.423 919,861 +909 0.14% 222,995,300
2008-02-25 2008-02-21 252.819 918,952 +1,212 0.14% 232,328,934
2008-02-21 2008-02-19 267.012 917,740 +6,059 0.14% 245,047,279
2008-02-19 2008-02-15 271.797 911,681 +606 0.14% 247,792,530
2008-02-18 2008-02-14 273.118 911,075 -606 0.14% 248,830,628
2008-02-14 2008-02-12 264.536 911,681 +606 0.14% 241,172,693
2008-02-13 2008-02-11 262.226 911,075 +303 0.14% 238,907,473
2008-02-11 2008-02-04 297.046 910,772 -303 0.14% 270,541,493
2008-02-05 2008-02-01 281.699 911,075 -303 0.14% 256,648,871
2008-02-04 2008-01-31 265.361 911,378 -606 0.14% 241,844,543
2008-02-01 2008-01-30 274.768 911,984 +303 0.14% 250,583,900
2008-01-29 2008-01-25 310.413 911,681 -1,515 0.14% 282,998,026
2008-01-28 2008-01-24 291.105 913,196 -606 0.14% 265,836,303
2008-01-25 2008-01-23 279.059 913,802 -909 0.14% 255,004,250
2008-01-24 2008-01-22 257.935 914,711 +5,757 0.14% 235,936,204
2008-01-23 2008-01-21 286.155 908,954 +909 0.14% 260,101,409
2008-01-22 2008-01-18 304.142 908,045 -606 0.14% 276,175,032
2008-01-18 2008-01-16 283.844 908,651 +1,212 0.14% 257,915,393
2008-01-16 2008-01-14 316.519 907,439 +3,333 0.14% 287,222,032
2008-01-11 2008-01-09 353.815 904,106 +303 0.14% 319,886,446
2008-01-07 2008-01-03 352.495 903,803 +606 0.14% 318,586,034
2007-12-19 2007-12-17 360.416 903,197 +303 0.14% 325,526,859
2007-12-18 2007-12-14 371.968 902,894 +606 0.14% 335,847,706
2007-12-07 2007-12-05 396.392 902,288 -303 0.14% 357,659,604
2007-12-05 2007-12-03 392.101 902,591 +303 0.14% 353,906,991
2007-12-04 2007-11-30 390.121 902,288 -909 0.14% 352,001,376
2007-12-03 2007-11-29 385.830 903,197 -606 0.14% 348,480,676
2007-11-28 2007-11-26 368.007 903,803 -1,212 0.14% 332,606,206
2007-11-26 2007-11-22 348.204 905,015 +909 0.14% 315,130,138
2007-11-23 2007-11-21 364.047 904,106 +606 0.14% 329,136,894
2007-11-21 2007-11-19 378.899 903,500 +606 0.14% 342,335,350
2007-11-20 2007-11-16 387.811 902,894 +303 0.14% 350,151,778
2007-11-19 2007-11-15 407.944 902,591 +606 0.14% 368,206,264
2007-11-16 2007-11-14 394.412 901,985 -303 0.14% 355,753,288
2007-11-14 2007-11-12 371.968 902,288 +606 0.14% 335,622,293
2007-11-13 2007-11-09 398.702 901,682 +303 0.14% 359,502,601
2007-11-09 2007-11-07 419.495 901,379 -303 0.14% 378,124,388
2007-11-08 2007-11-06 418.505 901,682 +303 0.14% 377,358,691
2007-11-06 2007-11-02 438.308 901,379 +606 0.14% 395,081,973
2007-11-01 2007-10-30 422.466 900,773 +303 0.14% 380,545,887
2007-10-18 2007-10-16 409.264 900,470 -303 0.14% 368,529,821
2007-10-12 2007-10-10 412.234 900,773 -909 0.14% 371,329,541
2007-10-11 2007-10-09 411.244 901,682 +303 0.14% 370,811,458
2007-10-10 2007-10-08 408.604 901,379 +303 0.14% 368,306,839
2007-10-09 2007-10-05 402.993 901,076 -303 0.14% 363,127,207
2007-10-04 2007-10-02 406.953 901,379 -2,727 0.14% 366,819,332
2007-10-02 2007-09-27 389.461 904,106 +303 0.14% 352,113,812
2007-09-28 2007-09-25 383.850 903,803 -303 0.14% 346,924,680
2007-09-25 2007-09-21 361.736 904,106 +303 0.14% 327,048,083
2007-09-21 2007-09-19 318.500 903,803 -303 0.14% 287,860,977
2007-09-13 2007-09-11 305.133 904,106 +303 0.14% 275,872,220
2007-09-12 2007-09-10 313.714 903,803 +303 0.14% 283,535,604
2007-09-11 2007-09-07 260.741 903,500 -606 0.14% 235,579,204
2007-09-07 2007-09-05 239.287 904,106 +303 0.14% 216,341,113
2007-09-06 2007-09-04 244.918 903,803 +303 0.14% 221,357,822
2007-09-05 2007-09-03 244.584 903,500 +11,032 0.14% 220,981,724
2007-09-03 2007-08-30 229.381 892,468 +299 0.14% 204,715,306
2007-08-30 2007-08-28 228.045 892,169 -299 0.14% 203,454,314
2007-08-29 2007-08-27 227.376 892,468 -599 0.14% 202,926,097
2007-08-27 2007-08-23 222.030 893,067 -3,891 0.14% 198,287,870
2007-08-23 2007-08-21 205.992 896,958 -299 0.14% 184,766,107
2007-08-22 2007-08-20 193.963 897,257 -1,197 0.14% 174,034,840
2007-08-21 2007-08-17 177.591 898,454 -1,796 0.14% 159,557,137
2007-08-20 2007-08-16 183.939 900,250 +2,694 0.14% 165,591,322
2007-08-17 2007-08-15 200.479 897,556 +2,095 0.14% 179,940,915
2007-08-08 2007-08-06 199.978 895,461 +1,197 0.14% 179,072,110
2007-07-31 2007-07-27 214.679 894,264 +299 0.14% 191,980,005
2007-07-30 2007-07-26 220.193 893,965 +299 0.14% 196,844,394
2007-07-25 2007-07-23 216.684 893,666 -299 0.14% 193,643,238
2007-07-20 2007-07-18 212.173 893,965 +599 0.14% 189,675,554
2007-07-16 2007-07-12 221.362 893,366 +299 0.14% 197,757,254
2007-07-11 2007-07-09 227.042 893,067 +299 0.14% 202,763,894
2007-07-06 2007-07-04 209.667 892,768 +300 0.14% 187,184,319
2007-07-05 2007-07-03 198.307 892,468 +299 0.14% 176,982,569
2007-06-29 2007-06-27 178.092 892,169 -299 0.14% 158,888,131
2007-06-27 2007-06-25 179.428 892,468 -1,198 0.14% 160,134,187
2007-06-26 2007-06-22 181.934 893,666 0.14% 162,588,655

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