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: WAH SANG 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 +0
2025-09-30 2025-09-26 430.200 0 +0
2025-09-29 2025-09-25 435.600 0 +0
2025-09-26 2025-09-24 438.200 0 +0
2025-09-25 2025-09-23 437.400 0 +0
2025-09-24 2025-09-22 442.600 0 +0
2025-09-23 2025-09-19 445.000 0 +0
2025-09-22 2025-09-18 444.000 0 +0
2025-09-19 2025-09-17 458.000 0 +0
2025-09-18 2025-09-16 451.800 0 +0
2025-09-17 2025-09-15 449.400 0 +0
2025-09-16 2025-09-12 448.400 0 +0
2025-09-15 2025-09-11 444.000 0 +0
2025-09-12 2025-09-10 444.600 0 +0
2025-09-11 2025-09-09 438.600 0 +0
2025-09-10 2025-09-08 436.200 0 +0
2025-09-09 2025-09-05 435.600 0 +0
2025-09-08 2025-09-04 432.200 0 +0
2025-09-05 2025-09-03 437.600 0 +0
2025-09-04 2025-09-02 443.600 0 +0
2025-09-03 2025-09-01 460.080 0 +0
2025-09-02 2025-08-29 457.040 0 +0
2025-09-01 2025-08-28 455.824 0 +0
2025-08-29 2025-08-27 453.595 0 +0
2025-08-28 2025-08-26 461.499 0 +0
2025-08-27 2025-08-25 468.998 0 +0
2025-08-26 2025-08-22 454.000 0 +0
2025-08-25 2025-08-21 448.122 0 +0
2025-08-22 2025-08-20 447.109 0 +0
2025-08-21 2025-08-19 439.610 0 +0
2025-08-20 2025-08-18 445.488 0 +0
2025-08-19 2025-08-15 445.285 0 +0
2025-08-18 2025-08-14 445.082 0 +0
2025-08-15 2025-08-13 445.690 0 +0
2025-08-14 2025-08-12 435.759 0 +0
2025-08-13 2025-08-11 436.367 0 +0
2025-08-12 2025-08-08 433.124 0 +0
2025-08-11 2025-08-07 437.380 0 +0
2025-08-08 2025-08-06 434.138 0 +0
2025-08-07 2025-08-05 429.071 0 +0
2025-08-06 2025-08-04 426.638 0 +0
2025-08-05 2025-08-01 422.585 0 +0
2025-08-04 2025-07-31 432.719 0 +0
2025-08-01 2025-07-30 439.002 0 +0
2025-07-31 2025-07-29 446.704 0 +0
2025-07-30 2025-07-28 455.419 0 +0
2025-07-29 2025-07-25 441.637 0 +0
2025-07-28 2025-07-24 454.203 0 +0
2025-07-25 2025-07-23 445.690 0 +0
2025-07-24 2025-07-22 438.394 0 +0
2025-07-23 2025-07-21 436.975 0 +0
2025-07-22 2025-07-18 435.759 0 +0
2025-07-21 2025-07-17 432.719 0 +0
2025-07-18 2025-07-16 430.084 0 +0
2025-07-17 2025-07-15 433.124 0 +0
2025-07-16 2025-07-14 429.273 0 +0
2025-07-15 2025-07-11 431.300 0 +0
2025-07-14 2025-07-10 418.937 0 +0
2025-07-11 2025-07-09 417.113 0 +0
2025-07-10 2025-07-08 422.990 0 +0
2025-07-09 2025-07-07 413.667 0 +0
2025-07-08 2025-07-04 419.342 0 +0
2025-07-07 2025-07-03 422.788 0 +0
2025-07-04 2025-07-02 428.868 0 +0
2025-07-03 2025-06-30 424.409 0 +0
2025-07-02 2025-06-27 426.841 0 +0
2025-06-30 2025-06-26 425.625 0 +0
2025-06-27 2025-06-25 427.652 0 +0
2025-06-26 2025-06-24 420.355 0 +0
2025-06-25 2025-06-23 404.344 0 +0
2025-06-24 2025-06-20 397.858 0 +0
2025-06-23 2025-06-19 395.021 0 +0
2025-06-20 2025-06-18 409.411 0 +0
2025-06-19 2025-06-17 418.937 0 +0
2025-06-18 2025-06-16 425.220 0 +0
2025-06-17 2025-06-13 419.139 0 +0
2025-06-16 2025-06-12 416.910 0 +0
2025-06-13 2025-06-11 426.030 0 +0
2025-06-12 2025-06-10 420.355 0 +0
2025-06-11 2025-06-09 421.369 0 +0
2025-06-10 2025-06-06 407.789 0 +0
2025-06-09 2025-06-05 410.627 0 +0
2025-06-06 2025-06-04 408.397 0 +0
2025-06-05 2025-06-03 400.696 0 +0
2025-06-04 2025-06-02 400.696 0 +0
2025-06-03 2025-05-30 401.101 0 +0
2025-06-02 2025-05-29 405.763 0 +0
2025-05-30 2025-05-28 396.237 0 +0
2025-05-29 2025-05-27 403.533 0 +0
2025-05-28 2025-05-26 392.386 0 +0
2025-05-27 2025-05-23 392.386 0 +0
2025-05-26 2025-05-22 390.764 0 +0
2025-05-23 2025-05-21 396.845 0 +0
2025-05-22 2025-05-20 384.279 0 +0
2025-05-21 2025-05-19 384.076 0 +0
2025-05-20 2025-05-16 383.873 0 +0
2025-05-19 2025-05-15 382.252 0 +0
2025-05-16 2025-05-14 386.103 0 +0
2025-05-15 2025-05-13 379.617 0 +0
2025-05-14 2025-05-12 390.156 0 +0
2025-05-13 2025-05-09 377.388 0 +0
2025-05-12 2025-05-08 372.118 0 +0
2025-05-09 2025-05-07 371.104 0 +0
2025-05-08 2025-05-06 364.011 0 +0
2025-05-07 2025-05-02 355.904 0 +0
2025-05-06 2025-04-30 345.364 0 +0
2025-05-02 2025-04-29 339.892 0 +0
2025-04-30 2025-04-28 341.513 0 +0
2025-04-29 2025-04-25 343.135 0 +0
2025-04-28 2025-04-24 342.324 0 +0
2025-04-25 2025-04-23 346.175 0 +0
2025-04-24 2025-04-22 339.081 0 +0
2025-04-23 2025-04-17 335.838 0 +0
2025-04-22 2025-04-16 331.988 0 +0
2025-04-17 2025-04-15 332.798 0 +0
2025-04-16 2025-04-14 338.473 0 +0
2025-04-15 2025-04-11 316.584 0 +0
2025-04-14 2025-04-10 310.909 0 +0
2025-04-11 2025-04-09 305.639 0 +0
2025-04-10 2025-04-08 302.599 0 +0
2025-04-09 2025-04-07 300.978 0 +0
2025-04-08 2025-04-03 351.039 0 +0
2025-04-07 2025-04-02 358.538 0 +0
2025-04-03 2025-04-01 352.661 0 +0
2025-04-02 2025-03-31 349.418 0 +0
2025-04-01 2025-03-28 358.336 0 +0
2025-03-31 2025-03-27 362.592 0 +0
2025-03-28 2025-03-26 358.741 0 +0
2025-03-27 2025-03-25 355.701 0 +0
2025-03-26 2025-03-24 365.024 0 +0
2025-03-25 2025-03-21 365.835 0 +0
2025-03-24 2025-03-20 374.347 0 +0
2025-03-21 2025-03-19 380.022 0 +0
2025-03-20 2025-03-18 377.185 0 +0
2025-03-19 2025-03-17 370.496 0 +0
2025-03-18 2025-03-14 358.944 0 +0
2025-03-17 2025-03-13 348.810 0 +0
2025-03-14 2025-03-12 354.079 0 +0
2025-03-13 2025-03-11 359.724 0 +0
2025-03-12 2025-03-10 362.396 0 +0
2025-03-11 2025-03-07 369.796 0 +0
2025-03-10 2025-03-06 375.757 0 +0
2025-03-07 2025-03-05 357.257 0 +0
2025-03-06 2025-03-04 346.774 0 +0
2025-03-05 2025-03-03 349.240 0 +0
2025-03-04 2025-02-28 359.724 0 +0
2025-03-03 2025-02-27 375.140 0 +0
2025-02-28 2025-02-26 371.235 0 +0
2025-02-27 2025-02-25 353.351 0 +0
2025-02-26 2025-02-24 355.201 0 +0
2025-02-25 2025-02-21 360.546 0 +0
2025-02-24 2025-02-20 336.701 0 +0
2025-02-21 2025-02-19 348.007 0 +0
2025-02-20 2025-02-18 350.885 0 +0
2025-02-19 2025-02-17 350.268 0 +0
2025-02-18 2025-02-14 349.240 0 +0
2025-02-17 2025-02-13 334.851 0 +0
2025-02-14 2025-02-12 345.129 0 +0
2025-02-13 2025-02-11 326.835 0 +0
2025-02-12 2025-02-10 329.301 0 +0
2025-02-11 2025-02-07 325.396 0 +0
2025-02-10 2025-02-06 317.585 0 +0
2025-02-07 2025-02-05 314.296 0 +0
2025-02-06 2025-02-04 320.668 0 +0
2025-02-05 2025-02-03 309.979 0 +0
2025-02-04 2025-01-28 310.390 0 +0
2025-02-03 2025-01-24 308.951 0 +0
2025-01-27 2025-01-23 301.551 0 +0
2025-01-24 2025-01-22 300.729 0 +0
2025-01-23 2025-01-21 302.168 0 +0
2025-01-22 2025-01-20 301.757 0 +0
2025-01-21 2025-01-17 295.590 0 +0
2025-01-20 2025-01-16 294.768 0 +0
2025-01-17 2025-01-15 290.246 0 +0
2025-01-16 2025-01-14 289.423 0 +0
2025-01-15 2025-01-13 283.051 0 +0
2025-01-14 2025-01-10 287.368 0 +0
2025-01-13 2025-01-09 289.834 0 +0
2025-01-10 2025-01-08 291.890 0 +0
2025-01-09 2025-01-07 292.096 0 +0
2025-01-08 2025-01-06 293.534 0 +0
2025-01-07 2025-01-03 294.973 0 +0
2025-01-06 2025-01-02 294.973 0 +0
2025-01-03 2024-12-31 302.990 0 +0
2025-01-02 2024-12-27 305.457 0 +0
2024-12-30 2024-12-24 309.568 0 +0
2024-12-27 2024-12-20 304.223 0 +0
2024-12-23 2024-12-19 307.101 0 +0
2024-12-20 2024-12-18 308.540 0 +0
2024-12-19 2024-12-17 308.951 0 +0
2024-12-18 2024-12-16 305.868 0 +0
2024-12-17 2024-12-13 311.418 0 +0
2024-12-16 2024-12-12 319.229 0 +0
2024-12-13 2024-12-11 314.501 0 +0
2024-12-12 2024-12-10 316.968 0 +0
2024-12-11 2024-12-09 320.257 0 +0
2024-12-10 2024-12-06 302.785 0 +0
2024-12-09 2024-12-05 298.879 0 +0
2024-12-06 2024-12-04 300.523 0 +0
2024-12-05 2024-12-03 301.962 0 +0
2024-12-04 2024-12-02 299.907 0 +0
2024-12-03 2024-11-29 297.851 0 +0
2024-12-02 2024-11-28 295.590 0 +0
2024-11-29 2024-11-27 298.673 0 +0
2024-11-28 2024-11-26 291.684 0 +0
2024-11-27 2024-11-25 292.301 0 +0
2024-11-26 2024-11-22 293.740 0 +0
2024-11-25 2024-11-21 306.690 0 +0
2024-11-22 2024-11-20 309.773 0 +0
2024-11-21 2024-11-19 308.746 0 +0
2024-11-20 2024-11-18 307.923 0 +0
2024-11-19 2024-11-15 307.923 0 +0
2024-11-18 2024-11-14 313.268 0 +0
2024-11-15 2024-11-13 317.790 0 +0
2024-11-14 2024-11-12 321.079 0 +0
2024-11-13 2024-11-11 335.057 0 +0
2024-11-12 2024-11-08 348.829 0 +0
2024-11-11 2024-11-07 343.485 0 +0
2024-11-08 2024-11-06 330.946 0 +0
2024-11-07 2024-11-05 339.579 0 +0
2024-11-06 2024-11-04 323.546 0 +0
2024-11-05 2024-11-01 320.257 0 +0
2024-11-04 2024-10-31 319.435 0 +0
2024-11-01 2024-10-30 317.996 0 +0
2024-10-31 2024-10-29 321.696 0 +0
2024-10-30 2024-10-28 322.107 0 +0
2024-10-29 2024-10-25 321.490 0 +0
2024-10-28 2024-10-24 320.257 0 +0
2024-10-25 2024-10-23 323.546 0 +0
2024-10-24 2024-10-22 319.640 0 +0
2024-10-23 2024-10-21 320.462 0 +0
2024-10-22 2024-10-18 325.807 0 +0
2024-10-21 2024-10-17 308.335 0 +0
2024-10-18 2024-10-16 313.885 0 +0
2024-10-17 2024-10-15 314.296 0 +0
2024-10-16 2024-10-14 331.562 0 +0
2024-10-15 2024-10-10 343.485 0 +0
2024-10-14 2024-10-09 330.946 0 +0
2024-10-10 2024-10-08 350.268 0 +0
2024-10-09 2024-10-07 404.740 0 +0
2024-10-08 2024-10-04 386.652 0 +0
2024-10-07 2024-10-03 377.607 0 +0
2024-10-04 2024-10-02 383.157 0 +0
2024-10-03 2024-09-30 335.262 0 -2,919
2024-10-02 2024-09-27 317.173 2,919 -9,730 0.00% 925,829
2024-09-27 2024-09-25 269.896 12,649 -6,810 0.00% 3,413,908
2024-09-24 2024-09-20 248.312 19,459 -355 0.00% 4,831,905
2024-09-23 2024-09-19 244.818 19,814 -194 0.00% 4,850,816
2024-09-13 2024-09-11 226.934 20,008 -292 0.00% 4,540,500
2024-09-09 2024-09-04 236.184 20,300 -2,822 0.00% 4,794,540
2024-09-03 2024-08-30 251.713 23,122 +426 0.00% 5,820,116
2024-08-26 2024-08-22 242.709 22,696 -1,241 0.00% 5,508,515
2024-08-22 2024-08-20 242.918 23,937 -96 0.00% 5,814,729
2024-08-19 2024-08-15 238.102 24,033 -96 0.00% 5,722,294
2024-08-16 2024-08-14 238.939 24,129 -191 0.00% 5,765,364
2024-08-14 2024-08-12 242.499 24,320 -1,623 0.00% 5,897,581
2024-08-13 2024-08-09 240.196 25,943 -764 0.00% 6,231,396
2024-08-12 2024-08-08 238.311 26,707 -1,815 0.00% 6,364,571
2024-08-07 2024-08-05 234.960 28,522 -1,528 0.00% 6,701,540
2024-08-06 2024-08-02 237.264 30,050 -286 0.00% 7,129,780
2024-08-02 2024-07-31 242.709 30,336 -860 0.00% 7,362,808
2024-07-31 2024-07-29 241.871 31,196 -382 0.00% 7,545,407
2024-07-30 2024-07-26 239.777 31,578 -95 0.00% 7,571,673
2024-07-26 2024-07-24 243.756 31,673 -2,388 0.00% 7,720,473
2024-07-25 2024-07-23 246.897 34,061 -96 0.00% 8,409,554
2024-07-24 2024-07-22 250.457 34,157 -286 0.00% 8,554,855
2024-07-23 2024-07-19 250.247 34,443 +2,388 0.00% 8,619,273
2024-07-19 2024-07-17 254.436 32,055 -956 0.00% 8,155,936
2024-07-16 2024-07-12 266.163 33,011 +96 0.00% 8,786,299
2024-07-10 2024-07-08 251.085 32,915 -191 0.00% 8,264,466
2024-07-08 2024-07-04 261.137 33,106 +95 0.00% 8,645,197
2024-06-28 2024-06-26 268.047 33,011 -4,679 0.00% 8,848,515
2024-06-24 2024-06-20 275.586 37,690 -287 0.00% 10,386,848
2024-06-21 2024-06-19 277.890 37,977 -286 0.00% 10,553,423
2024-05-29 2024-05-27 292.130 38,263 -2,787 0.00% 11,177,765
2024-05-27 2024-05-23 290.873 41,050 +191 0.00% 11,940,353
2024-05-20 2024-05-16 305.742 40,859 -191 0.00% 12,492,298
2024-05-06 2024-05-02 277.262 41,050 -191 0.00% 11,381,589
2024-04-25 2024-04-23 241.662 41,241 -96 0.00% 9,966,364
2024-04-24 2024-04-22 230.353 41,337 -955 0.00% 9,522,114
2024-04-23 2024-04-19 224.699 42,292 -191 0.00% 9,502,977
2024-04-18 2024-04-16 227.840 42,483 +1,051 0.00% 9,679,342
2024-04-02 2024-03-27 239.567 41,432 -287 0.00% 9,925,758
2024-03-19 2024-03-15 255.902 41,719 -95 0.00% 10,675,958
2024-03-18 2024-03-14 259.671 41,814 -96 0.00% 10,857,883
2024-03-15 2024-03-13 262.393 41,910 -382 0.00% 10,996,905
2024-03-13 2024-03-11 256.354 42,292 +662 0.00% 10,841,730
2024-03-07 2024-03-05 248.695 41,630 -282 0.00% 10,353,191
2024-03-05 2024-03-01 255.290 41,912 +94 0.00% 10,699,733
2024-03-01 2024-02-28 260.396 41,818 -1,504 0.00% 10,889,251
2024-02-29 2024-02-27 266.353 43,322 -94 0.00% 11,538,946
2024-02-28 2024-02-26 267.629 43,416 -484 0.00% 11,619,402
2024-02-23 2024-02-21 265.928 43,900 -676,739 0.00% 11,674,219
2024-02-06 2024-02-02 248.270 720,639 -94 0.06% 178,913,016
2024-01-30 2024-01-26 259.545 720,733 -1,410 0.06% 187,062,854
2024-01-26 2024-01-24 254.439 722,143 +1,410 0.06% 183,741,689
2024-01-25 2024-01-23 248.270 720,733 -94 0.06% 178,936,353
2024-01-19 2024-01-17 247.419 720,827 +94 0.06% 178,346,290
2023-12-27 2023-12-21 273.799 720,733 -376 0.06% 197,335,978
2023-12-19 2023-12-15 276.352 721,109 -188 0.06% 199,279,849
2023-12-11 2023-12-07 266.779 721,297 +188 0.06% 192,426,544
2023-12-07 2023-12-05 269.757 721,109 -470 0.06% 194,524,133
2023-12-06 2023-12-04 285.500 721,579 +188 0.06% 206,010,672
2023-12-05 2023-12-01 297.626 721,391 +188 0.06% 214,704,799
2023-12-01 2023-11-29 297.413 721,203 +940 0.06% 214,495,415
2023-11-30 2023-11-28 302.306 720,263 +1,880 0.06% 217,740,142
2023-11-23 2023-11-21 308.689 718,383 -2,820 0.06% 221,756,714
2023-10-31 2023-10-27 295.711 721,203 -564 0.06% 213,267,974
2023-10-30 2023-10-26 290.606 721,767 +564 0.06% 209,749,551
2023-10-27 2023-10-25 295.924 721,203 +2,914 0.06% 213,421,404
2023-10-26 2023-10-24 308.476 718,289 +940 0.06% 221,574,887
2023-10-16 2023-10-12 316.986 717,349 -2,820 0.06% 227,389,331
2023-09-22 2023-09-20 304.859 720,169 +3,008 0.06% 219,550,248
2023-09-15 2023-09-13 320.390 717,161 -94 0.06% 229,770,862
2023-09-05 2023-08-31 323.368 717,255 -188 0.06% 231,937,243
2023-09-04 2023-08-30 328.686 717,443 +470 0.06% 235,813,793
2023-08-29 2023-08-25 310.626 716,973 +10,764 0.06% 222,710,703
2023-08-24 2023-08-22 306.738 706,209 +92 0.06% 216,621,218
2023-08-21 2023-08-17 320.995 706,117 +186 0.06% 226,659,996
2023-08-09 2023-08-07 342.596 705,931 -93 0.06% 241,849,301
2023-08-04 2023-08-02 343.028 706,024 +185 0.06% 242,186,183
2023-08-02 2023-07-31 351.885 705,839 -926 0.06% 248,374,002
2023-07-31 2023-07-27 332.660 706,765 +93 0.06% 235,112,195
2023-07-25 2023-07-21 320.779 706,672 -185 0.06% 226,685,498
2023-07-20 2023-07-18 318.835 706,857 -93 0.06% 225,370,631
2023-07-19 2023-07-14 325.531 706,950 +185 0.06% 230,134,300
2023-07-10 2023-07-06 313.218 706,765 +1,019 0.06% 221,371,872
2023-06-26 2023-06-21 327.475 705,746 +92 0.06% 231,114,411
2023-06-06 2023-06-02 326.611 705,654 -92 0.06% 230,474,563
2023-06-02 2023-05-31 309.546 705,746 +92 0.06% 218,461,050
2023-06-01 2023-05-30 311.922 705,654 -92 0.06% 220,109,304
2023-05-31 2023-05-29 312.138 705,746 -3,704 0.06% 220,290,452
2023-05-30 2023-05-25 317.539 709,450 +3,704 0.06% 225,277,869
2023-05-16 2023-05-12 334.388 705,746 +92 0.06% 235,992,816
2023-05-11 2023-05-09 341.300 705,654 +93 0.06% 240,839,821
2023-05-10 2023-05-08 344.972 705,561 +278 0.06% 243,399,053
2023-05-09 2023-05-05 345.188 705,283 -1,852 0.06% 243,455,501
2023-05-08 2023-05-04 347.565 707,135 +1,852 0.06% 245,775,041
2023-04-27 2023-04-25 351.021 705,283 +185 0.06% 247,568,954
2023-04-21 2023-04-19 366.574 705,098 +92 0.06% 258,470,347
2023-04-12 2023-04-06 376.510 705,006 -185 0.06% 265,441,975
2023-04-04 2023-03-31 376.078 705,191 -185 0.06% 265,206,969
2023-03-31 2023-03-29 371.110 705,376 -741 0.06% 261,772,029
2023-03-14 2023-03-10 343.892 706,117 -555 0.06% 242,828,206
2023-03-08 2023-03-06 371.064 706,672 +7,728 0.06% 262,220,427
2023-03-03 2023-03-01 361.236 698,944 -91 0.06% 252,483,583
2023-02-28 2023-02-24 348.787 699,035 +916 0.06% 243,814,256
2023-02-23 2023-02-21 359.707 698,119 +91 0.06% 251,118,272
2023-02-22 2023-02-20 363.420 698,028 +92 0.06% 253,677,193
2023-02-21 2023-02-17 361.236 697,936 -92 0.06% 252,119,457
2023-02-15 2023-02-13 365.822 698,028 +183 0.06% 255,354,146
2023-02-08 2023-02-06 368.661 697,845 +1,282 0.06% 257,268,534
2023-02-02 2023-01-31 384.823 696,563 +550 0.06% 268,053,550
2023-02-01 2023-01-30 392.686 696,013 +91 0.06% 273,314,263
2023-01-27 2023-01-20 402.295 695,922 -274 0.06% 279,966,101
2023-01-19 2023-01-17 391.594 696,196 +274 0.06% 272,625,874
2023-01-18 2023-01-16 396.835 695,922 +92 0.06% 276,166,344
2023-01-11 2023-01-09 412.123 695,830 -275 0.06% 286,767,749
2023-01-10 2023-01-06 395.743 696,105 -183 0.06% 275,478,814
2023-01-09 2023-01-05 395.088 696,288 -91 0.06% 275,095,024
2022-12-20 2022-12-16 363.420 696,379 -92 0.06% 253,077,914
2022-12-13 2022-12-09 377.616 696,471 -183 0.06% 262,998,511
2022-12-12 2022-12-08 366.477 696,654 +183 0.06% 255,307,956
2022-11-16 2022-11-14 318.648 696,471 -916 0.06% 221,928,760
2022-11-08 2022-11-04 268.852 697,387 -91 0.06% 187,493,907
2022-11-07 2022-11-03 250.943 697,478 -92 0.06% 175,027,303
2022-11-04 2022-11-02 257.932 697,570 -92 0.06% 179,925,596
2022-11-03 2022-11-01 247.230 697,662 -1,098 0.06% 172,483,181
2022-11-02 2022-10-31 228.229 698,760 +549 0.06% 159,477,561
2022-11-01 2022-10-28 234.563 698,211 +733 0.06% 163,774,479
2022-10-28 2022-10-26 255.093 697,478 -550 0.06% 177,921,575
2022-10-27 2022-10-25 244.609 698,028 +92 0.06% 170,744,265
2022-10-26 2022-10-24 249.196 697,936 +1,373 0.06% 173,922,794
2022-10-21 2022-10-19 276.059 696,563 -91 0.06% 192,292,672
2022-10-20 2022-10-18 281.738 696,654 +91 0.06% 196,273,697
2022-10-18 2022-10-14 269.289 696,563 +92 0.06% 187,576,633
2022-10-11 2022-10-07 306.854 696,471 -183 0.06% 213,714,810
2022-09-23 2022-09-21 315.808 696,654 +183 0.06% 220,009,121
2022-09-20 2022-09-16 322.797 696,471 +275 0.06% 224,818,854
2022-09-09 2022-09-07 332.407 696,196 -92 0.06% 231,420,290
2022-09-06 2022-09-02 343.327 696,288 +92 0.06% 239,054,383
2022-08-31 2022-08-29 354.561 696,196 +274 0.06% 246,843,843
2022-08-30 2022-08-26 362.950 695,922 +7,475 0.06% 252,585,034
2022-07-29 2022-07-27 405.559 688,447 -90 0.06% 279,206,101
2022-07-13 2022-07-11 404.455 688,537 +90 0.06% 278,482,550
2022-07-08 2022-07-06 406.001 688,447 -724 0.06% 279,510,081
2022-07-06 2022-07-04 412.845 689,171 +815 0.06% 284,520,679
2022-07-04 2022-06-29 424.546 688,356 -725 0.06% 292,238,629
2022-06-30 2022-06-28 437.792 689,081 +815 0.06% 301,674,238
2022-06-29 2022-06-27 441.766 688,266 +91 0.06% 304,052,543
2022-06-22 2022-06-20 395.625 688,175 -91 0.06% 272,258,929
2022-06-10 2022-06-08 398.715 688,266 -996 0.06% 274,422,235
2022-06-09 2022-06-07 388.781 689,262 +725 0.06% 267,971,697
2022-06-08 2022-06-06 383.703 688,537 -91 0.06% 264,193,599
2022-05-19 2022-05-17 375.313 688,628 -181 0.06% 258,451,367
2022-04-22 2022-04-20 360.080 688,809 +90 0.06% 248,026,457
2022-04-21 2022-04-19 365.379 688,719 +453 0.06% 251,643,257
2022-03-21 2022-03-17 422.338 688,266 -90 0.06% 290,680,917
2022-03-09 2022-03-07 379.979 688,356 +8,632 0.06% 261,561,167
2022-03-01 2022-02-25 435.859 679,724 +626 0.06% 296,263,711
2022-02-28 2022-02-24 441.000 679,098 +537 0.06% 299,482,038
2022-02-16 2022-02-14 488.832 678,561 +89 0.06% 331,702,635
2022-02-15 2022-02-11 496.656 678,472 -537 0.06% 336,966,888
2022-02-07 2022-01-31 489.950 679,009 +1,164 0.06% 332,680,483
2022-01-28 2022-01-26 515.655 677,845 +89 0.06% 349,533,845
2022-01-27 2022-01-25 522.807 677,756 -805 0.06% 354,335,639
2022-01-24 2022-01-20 529.960 678,561 -90 0.06% 359,609,944
2022-01-12 2022-01-10 512.078 678,651 +537 0.06% 347,522,418
2021-12-17 2021-12-15 509.396 678,114 -89 0.06% 345,428,589
2021-12-10 2021-12-08 526.607 678,203 -179 0.06% 357,146,366
2021-12-09 2021-12-07 528.395 678,382 -90 0.06% 358,453,670
2021-12-08 2021-12-06 509.620 678,472 -89 0.06% 345,762,603
2021-12-06 2021-12-02 482.797 678,561 +179 0.06% 327,607,540
2021-12-02 2021-11-30 480.562 678,382 -895 0.06% 326,004,818
2021-11-25 2021-11-23 511.631 679,277 +89 0.06% 347,539,319
2021-11-23 2021-11-19 519.007 679,188 +90 0.06% 352,503,523
2021-11-04 2021-11-02 518.560 679,098 +89 0.06% 352,153,232
2021-11-01 2021-10-28 522.584 679,009 +90 0.06% 354,838,946
2021-10-25 2021-10-21 538.006 678,919 +89 0.06% 365,262,676
2021-10-22 2021-10-20 548.512 678,830 -89 0.06% 372,346,116
2021-10-21 2021-10-19 539.571 678,919 -90 0.06% 366,324,927
2021-10-19 2021-10-15 524.148 679,009 -626 0.06% 355,901,338
2021-10-18 2021-10-12 516.549 679,635 +1,074 0.06% 351,064,507
2021-09-28 2021-09-24 532.418 678,561 +89 0.06% 361,278,315
2021-09-24 2021-09-21 541.359 678,472 +90 0.06% 367,296,941
2021-09-23 2021-09-20 535.101 678,382 +358 0.06% 363,002,574
2021-09-06 2021-09-02 557.005 678,024 -90 0.06% 377,662,921
2021-08-25 2021-08-23 552.239 678,114 -537 0.06% 374,481,104
2021-08-24 2021-08-20 522.675 678,651 +6,858 0.06% 354,713,957
2021-08-23 2021-08-19 533.282 671,793 +266 0.06% 358,255,135
2021-08-19 2021-08-17 535.765 671,527 +89 0.06% 359,780,335
2021-08-18 2021-08-16 552.013 671,438 +89 0.06% 370,642,825
2021-08-12 2021-08-10 581.690 671,349 +88 0.06% 390,517,273
2021-08-10 2021-08-06 597.488 671,261 -177 0.06% 401,070,401
2021-08-04 2021-08-02 583.947 671,438 -89 0.06% 392,084,346
2021-08-03 2021-07-30 559.687 671,527 -354 0.06% 375,844,663
2021-08-02 2021-07-29 564.200 671,881 -443 0.06% 379,075,396
2021-07-30 2021-07-28 533.282 672,324 +177 0.06% 358,538,308
2021-07-29 2021-07-27 527.189 672,147 +620 0.06% 354,348,282
2021-07-28 2021-07-26 564.200 671,527 +532 0.06% 378,875,669
2021-07-26 2021-07-22 609.336 670,995 -266 0.06% 408,861,555
2021-07-20 2021-07-16 591.282 671,261 -88 0.06% 396,904,420
2021-07-12 2021-07-08 552.916 671,349 -266 0.06% 371,199,736
2021-07-06 2021-07-02 514.325 671,615 -887 0.06% 345,428,320
2021-06-28 2021-06-24 518.613 672,502 +355 0.06% 348,768,162
2021-06-23 2021-06-21 519.064 672,147 +443 0.06% 348,887,435
2021-06-09 2021-06-07 531.928 671,704 +443 0.06% 357,298,132
2021-05-27 2021-05-25 535.539 671,261 -354 0.06% 359,486,331
2021-05-24 2021-05-20 516.356 671,615 -178 0.06% 346,792,451
2021-05-21 2021-05-18 512.519 671,793 -177 0.06% 344,306,988
2021-05-20 2021-05-17 502.138 671,970 +443 0.06% 337,421,792
2021-05-13 2021-05-11 501.235 671,527 -266 0.06% 336,593,144
2021-05-12 2021-05-10 514.551 671,793 +89 0.06% 345,671,480
2021-05-03 2021-04-29 541.632 671,704 +89 0.06% 363,816,511
2021-04-29 2021-04-27 552.916 671,615 +88 0.06% 371,346,812
2021-04-28 2021-04-26 554.496 671,527 +355 0.06% 372,359,007
2021-04-22 2021-04-20 549.305 671,172 -89 0.06% 368,678,348
2021-04-21 2021-04-19 541.181 671,261 -88 0.06% 363,273,587
2021-04-15 2021-04-13 512.294 671,349 +88 0.06% 343,927,919
2021-04-13 2021-04-09 522.224 671,261 -113 0.06% 350,548,407
2021-04-08 2021-04-01 528.768 671,374 -89 0.06% 355,001,375
2021-03-25 2021-03-23 506.652 671,463 +114 0.06% 340,197,925
2021-03-22 2021-03-18 530.348 671,349 -975 0.06% 356,048,727
2021-03-15 2021-03-11 520.418 672,324 -532 0.06% 349,889,690
2021-03-11 2021-03-09 497.399 672,856 -89 0.06% 334,677,833
2021-03-10 2021-03-08 518.956 672,945 +443 0.06% 349,228,835
2021-03-09 2021-03-05 546.761 672,502 +7,552 0.06% 367,698,046
2021-03-04 2021-03-02 555.650 664,950 -263 0.06% 369,479,362
2021-03-02 2021-02-26 539.240 665,213 +614 0.06% 358,709,569
2021-03-01 2021-02-25 569.780 664,599 +1,755 0.06% 378,675,481
2021-02-26 2021-02-24 580.036 662,844 +790 0.06% 384,473,676
2021-02-24 2021-02-22 641.003 662,054 +88 0.06% 424,378,564
2021-02-17 2021-02-11 609.665 661,966 -176 0.06% 403,577,517
2021-02-09 2021-02-05 589.153 662,142 -88 0.06% 390,102,899
2021-02-01 2021-01-28 562.259 662,230 +88 0.06% 372,344,973
2021-01-28 2021-01-26 584.595 662,142 +439 0.06% 387,084,695
2021-01-27 2021-01-25 630.177 661,703 -1,053 0.06% 416,990,089
2021-01-22 2021-01-20 577.757 662,756 -263 0.06% 382,912,131
2021-01-21 2021-01-19 570.920 663,019 -176 0.06% 378,530,779
2021-01-20 2021-01-18 549.268 663,195 -527 0.06% 364,271,991
2021-01-08 2021-01-06 511.663 663,722 -87 0.06% 339,601,854
2021-01-07 2021-01-05 520.779 663,809 +263 0.06% 345,697,974
2021-01-06 2021-01-04 503.458 663,546 -176 0.06% 334,067,514
2021-01-05 2020-12-31 484.313 663,722 -438 0.06% 321,449,416
2020-12-30 2020-12-28 472.006 664,160 -176 0.06% 313,487,558
2020-12-29 2020-12-24 470.639 664,336 -2,281 0.06% 312,662,170
2020-12-28 2020-12-22 452.178 666,617 +87 0.06% 301,429,357
2020-12-23 2020-12-21 459.243 666,530 -614 0.06% 306,099,236
2020-12-22 2020-12-18 448.987 667,144 -88 0.06% 299,538,951
2020-12-21 2020-12-17 448.075 667,232 -263 0.06% 298,970,181
2020-12-08 2020-12-04 446.708 667,495 -175 0.06% 298,175,243
2020-12-03 2020-12-01 440.098 667,670 +87 0.06% 293,840,484
2020-12-02 2020-11-30 439.187 667,583 +88 0.06% 293,193,594
2020-11-27 2020-11-25 436.452 667,495 -175 0.06% 291,329,383
2020-11-17 2020-11-13 422.777 667,670 -88 0.06% 282,275,555
2020-11-16 2020-11-12 420.954 667,758 +351 0.06% 281,095,239
2020-11-13 2020-11-11 416.396 667,407 +351 0.06% 277,905,280
2020-11-11 2020-11-09 441.922 667,056 -176 0.06% 294,786,505
2020-11-10 2020-11-06 434.173 667,232 -175 0.06% 289,693,893
2020-11-09 2020-11-05 436.680 667,407 -88 0.06% 291,443,085
2020-11-06 2020-11-04 423.461 667,495 +527 0.06% 282,657,960
2020-11-05 2020-11-03 430.754 666,968 -88 0.06% 287,299,120
2020-10-30 2020-10-28 430.298 667,056 -614 0.06% 287,032,966
2020-10-28 2020-10-23 419.358 667,670 +351 0.06% 279,993,004
2020-10-23 2020-10-21 423.233 667,319 +263 0.06% 282,431,341
2020-10-20 2020-10-16 411.609 667,056 +263 0.06% 274,566,492
2020-10-19 2020-10-15 412.521 666,793 +88 0.06% 275,066,120
2020-09-28 2020-09-24 407.507 666,705 +88 0.06% 271,686,914
2020-09-24 2020-09-22 415.028 666,617 +56 0.06% 276,664,747
2020-09-11 2020-09-09 418.903 666,561 +88 0.06% 279,224,101
2020-09-09 2020-09-07 421.637 666,473 +351 0.06% 281,010,005
2020-09-01 2020-08-28 437.869 666,122 +6,317 0.06% 291,674,463
2020-08-27 2020-08-25 431.427 659,805 +174 0.06% 284,657,555
2020-08-24 2020-08-20 426.825 659,631 +174 0.06% 281,546,941
2020-08-06 2020-08-04 433.498 659,457 +173 0.06% 285,873,054
2020-07-29 2020-07-27 407.037 659,284 +174 0.06% 268,352,849
2020-07-27 2020-07-23 432.347 659,110 -261 0.06% 284,964,344
2020-07-23 2020-07-21 437.179 659,371 -546 0.06% 288,263,254
2020-07-14 2020-07-10 418.542 659,917 -87 0.06% 276,202,660
2020-07-13 2020-07-09 426.365 660,004 -435 0.06% 281,402,420
2020-07-10 2020-07-08 411.869 660,439 +174 0.06% 272,014,204
2020-07-08 2020-07-06 406.577 660,265 -87 0.06% 268,448,305
2020-07-06 2020-07-02 402.665 660,352 -869 0.06% 265,900,643
2020-07-03 2020-06-30 379.656 661,221 -2,260 0.06% 251,036,241
2020-07-02 2020-06-29 368.151 663,481 +695 0.06% 244,261,103
2020-06-30 2020-06-26 367.461 662,786 +870 0.06% 243,547,728
2020-06-29 2020-06-24 365.620 661,916 -522 0.06% 242,009,613
2020-06-26 2020-06-23 368.151 662,438 -1,994 0.06% 243,877,122
2020-06-24 2020-06-22 358.487 664,432 -1,222 0.06% 238,190,170
2020-06-23 2020-06-19 345.602 665,654 -1,509 0.06% 230,051,103
2020-06-22 2020-06-18 340.540 667,163 -522 0.06% 227,195,387
2020-06-18 2020-06-16 340.309 667,685 +87 0.06% 227,219,518
2020-06-17 2020-06-15 330.645 667,598 +87 0.06% 220,738,271
2020-06-16 2020-06-12 340.770 667,511 -174 0.06% 227,467,485
2020-06-15 2020-06-11 338.699 667,685 -86 0.06% 226,144,105
2020-06-12 2020-06-10 341.000 667,771 -174 0.06% 227,709,736
2020-06-11 2020-06-09 334.557 667,945 -87 0.06% 223,465,740
2020-06-10 2020-06-08 336.858 668,032 -696 0.06% 225,031,950
2020-06-09 2020-06-05 338.469 668,728 +435 0.06% 226,343,497
2020-06-08 2020-06-04 335.938 668,293 -695 0.06% 224,504,789
2020-06-05 2020-06-03 336.398 668,988 +87 0.06% 225,046,126
2020-06-04 2020-06-02 331.336 668,901 -1,478 0.06% 221,630,833
2020-06-03 2020-06-01 325.353 670,379 -609 0.06% 218,110,037
2020-06-01 2020-05-28 310.167 670,988 +87 0.06% 208,118,404
2020-05-29 2020-05-27 313.849 670,901 -260 0.06% 210,561,347
2020-05-27 2020-05-25 316.380 671,161 -261 0.06% 212,341,681
2020-05-26 2020-05-22 297.972 671,422 +1,651 0.06% 200,065,027
2020-05-25 2020-05-21 311.778 669,771 -173 0.06% 208,819,704
2020-05-22 2020-05-20 305.795 669,944 -348 0.06% 204,865,734
2020-05-08 2020-05-06 291.529 670,292 -261 0.06% 195,409,868
2020-04-09 2020-04-07 280.485 670,553 -174 0.06% 188,080,017
2020-04-08 2020-04-06 276.573 670,727 -869 0.06% 185,505,204
2020-04-07 2020-04-03 271.971 671,596 -87 0.06% 182,654,938
2020-04-03 2020-04-01 265.759 671,683 +695 0.06% 178,505,738
2020-04-02 2020-03-31 268.980 670,988 +174 0.06% 180,482,503
2020-03-24 2020-03-20 250.803 670,814 -869 0.06% 168,242,013
2020-03-23 2020-03-19 245.050 671,683 +869 0.06% 164,596,200
2020-03-19 2020-03-17 265.989 670,814 +174 0.06% 178,429,144
2020-03-18 2020-03-16 262.998 670,640 +1,130 0.06% 176,376,827
2020-03-16 2020-03-12 274.272 669,510 -782 0.06% 183,628,110
2020-03-12 2020-03-10 291.790 670,292 +869 0.06% 195,584,230
2020-03-11 2020-03-09 288.762 669,423 +8,159 0.06% 193,304,090
2020-03-03 2020-02-28 297.844 661,264 +86 0.06% 196,953,704
2020-02-19 2020-02-17 317.638 661,178 -344 0.06% 210,015,569
2020-02-13 2020-02-11 314.611 661,522 +86 0.06% 208,122,181
2020-02-10 2020-02-06 317.871 661,436 -86 0.06% 210,251,551
2020-02-05 2020-02-03 303.200 661,522 -86 0.06% 200,573,708
2020-01-23 2020-01-21 316.474 661,608 +859 0.06% 209,381,802
2020-01-22 2020-01-20 326.255 660,749 -859 0.06% 215,572,509
2020-01-13 2020-01-09 319.967 661,608 -257 0.06% 211,692,859
2020-01-10 2020-01-08 312.282 661,865 -258 0.06% 206,688,789
2020-01-08 2020-01-06 312.748 662,123 -172 0.06% 207,077,739
2019-12-17 2019-12-13 297.379 662,295 -429 0.06% 196,952,320
2019-12-13 2019-12-11 286.201 662,724 +86 0.06% 189,672,037
2019-11-27 2019-11-25 290.625 662,638 -172 0.06% 192,579,321
2019-11-21 2019-11-19 293.187 662,810 -86 0.06% 194,327,163
2019-11-20 2019-11-18 285.269 662,896 -86 0.06% 189,103,782
2019-11-11 2019-11-07 294.584 662,982 +172 0.06% 195,303,934
2019-11-05 2019-11-01 288.064 662,810 -344 0.06% 190,931,454
2019-10-30 2019-10-28 283.173 663,154 -85 0.06% 187,787,507
2019-10-28 2019-10-24 280.379 663,239 +85 0.06% 185,958,173
2019-10-21 2019-10-17 275.954 663,154 +86 0.06% 183,000,161
2019-10-17 2019-10-15 275.256 663,068 +86 0.06% 182,513,197
2019-10-09 2019-10-04 263.146 662,982 +344 0.06% 174,461,221
2019-10-08 2019-10-03 267.105 662,638 -96 0.06% 176,993,975
2019-10-04 2019-10-02 265.941 662,734 +10 0.06% 176,247,954
2019-10-03 2019-09-30 267.804 662,724 -86 0.06% 177,479,937
2019-09-26 2019-09-24 262.913 662,810 +86 0.06% 174,261,610
2019-09-23 2019-09-19 268.037 662,724 +86 0.06% 177,634,268
2019-09-19 2019-09-17 270.831 662,638 +86 0.06% 179,462,941
2019-09-18 2019-09-16 273.626 662,552 +86 0.06% 181,291,133
2019-09-17 2019-09-13 280.379 662,466 +171 0.06% 185,741,440
2019-09-16 2019-09-12 276.420 662,295 +258 0.06% 183,071,577
2019-09-12 2019-09-10 285.502 662,037 +172 0.06% 189,012,906
2019-09-10 2019-09-06 290.392 661,865 +86 0.06% 192,200,537
2019-09-06 2019-09-04 288.762 661,779 -86 0.06% 191,096,791
2019-09-03 2019-08-30 279.447 661,865 -172 0.06% 184,956,411
2019-09-02 2019-08-29 282.242 662,037 -859 0.06% 186,854,521
2019-08-28 2019-08-26 291.996 662,896 +86 0.06% 193,562,681
2019-08-27 2019-08-23 298.379 662,810 +9,982 0.06% 197,768,755
2019-08-21 2019-08-19 298.852 652,828 -84 0.06% 195,099,035
2019-08-20 2019-08-16 289.631 652,912 -4,399 0.06% 189,103,694
2019-08-19 2019-08-15 281.356 657,311 +4,399 0.06% 184,938,417
2019-08-16 2019-08-14 278.046 652,912 -169 0.06% 181,539,546
2019-08-15 2019-08-13 276.627 653,081 +84 0.06% 180,660,074
2019-08-13 2019-08-09 286.321 652,997 +254 0.06% 186,966,846
2019-08-08 2019-08-06 289.395 652,743 +85 0.06% 188,900,416
2019-08-07 2019-08-05 292.941 652,658 -85 0.06% 191,190,472
2019-08-06 2019-08-02 302.871 652,743 +85 0.06% 197,697,249
2019-08-01 2019-07-30 314.930 652,658 -316 0.06% 205,541,331
2019-07-31 2019-07-29 313.275 652,974 +85 0.06% 204,560,153
2019-07-30 2019-07-26 317.530 652,889 -592 0.06% 207,312,094
2019-07-24 2019-07-22 315.166 653,481 +169 0.06% 205,955,023
2019-07-23 2019-07-19 323.205 653,312 -85 0.06% 211,153,568
2019-07-15 2019-07-11 323.205 653,397 +85 0.06% 211,181,040
2019-07-11 2019-07-09 319.895 653,312 -85 0.06% 208,991,058
2019-07-10 2019-07-08 324.151 653,397 +85 0.06% 211,798,980
2019-06-27 2019-06-25 321.786 653,312 -85 0.06% 210,226,778
2019-06-21 2019-06-19 328.406 653,397 -2,622 0.06% 214,579,711
2019-06-20 2019-06-18 320.368 656,019 -846 0.06% 210,167,223
2019-06-19 2019-06-17 311.856 656,865 +85 0.06% 204,847,275
2019-06-17 2019-06-13 310.201 656,780 -85 0.06% 203,733,773
2019-06-12 2019-06-10 304.999 656,865 -846 0.06% 200,343,430
2019-06-06 2019-06-04 289.158 657,711 -85 0.06% 190,182,624
2019-06-03 2019-05-30 297.434 657,796 -169 0.06% 195,650,581
2019-05-31 2019-05-29 301.926 657,965 +339 0.06% 198,656,584
2019-05-21 2019-05-17 289.158 657,626 +846 0.06% 190,158,046
2019-05-20 2019-05-16 292.705 656,780 +422 0.06% 192,242,691
2019-05-16 2019-05-14 292.232 656,358 +254 0.06% 191,808,800
2019-05-14 2019-05-09 293.178 656,104 +169 0.06% 192,355,073
2019-05-10 2019-05-08 308.546 655,935 +846 0.06% 202,386,057
2019-05-09 2019-05-07 313.511 655,089 -50 0.06% 205,377,614
2019-05-08 2019-05-06 314.457 655,139 +2,588 0.06% 206,012,877
2019-04-26 2019-04-24 323.205 652,551 -85 0.06% 210,907,609
2019-04-24 2019-04-18 327.697 652,636 -84 0.06% 213,866,878
2019-04-18 2019-04-16 328.643 652,720 -85 0.06% 214,511,705
2019-04-16 2019-04-12 326.988 652,805 +846 0.06% 213,459,224
2019-04-15 2019-04-11 327.461 651,959 -84 0.06% 213,490,882
2019-04-10 2019-04-08 337.391 652,043 -846 0.06% 219,993,315
2019-04-08 2019-04-03 331.953 652,889 -592 0.06% 216,728,354
2019-04-03 2019-04-01 328.170 653,481 -423 0.06% 214,452,792
2019-04-02 2019-03-29 323.441 653,904 +84 0.06% 211,499,510
2019-03-26 2019-03-22 322.495 653,820 -169 0.06% 210,854,000
2019-03-25 2019-03-21 321.550 653,989 +846 0.06% 210,290,002
2019-03-22 2019-03-20 323.914 653,143 +85 0.06% 211,562,221
2019-03-20 2019-03-18 331.716 653,058 -846 0.06% 216,630,049
2019-03-19 2019-03-15 324.860 653,904 -170 0.06% 212,427,139
2019-03-15 2019-03-13 325.569 654,074 -169 0.06% 212,946,301
2019-03-14 2019-03-12 327.933 654,243 -338 0.06% 214,548,172
2019-03-12 2019-03-08 318.761 654,581 +7,299 0.06% 208,655,015
2019-03-11 2019-03-07 324.739 647,282 +836 0.06% 210,198,002
2019-03-06 2019-03-04 333.826 646,446 +84 0.06% 215,800,752
2019-03-05 2019-03-01 329.283 646,362 +251 0.06% 212,835,976
2019-03-01 2019-02-27 320.435 646,111 -251 0.06% 207,036,643
2019-02-27 2019-02-25 327.370 646,362 -251 0.06% 211,599,456
2019-02-25 2019-02-21 315.652 646,613 -84 0.06% 204,105,001
2019-02-21 2019-02-19 307.761 646,697 -585 0.06% 199,028,228
2019-02-19 2019-02-15 300.109 647,282 +84 0.06% 194,255,149
2019-02-15 2019-02-13 309.435 647,198 -753 0.06% 200,265,771
2019-02-14 2019-02-12 301.305 647,951 -167 0.06% 195,230,647
2019-02-13 2019-02-11 289.109 648,118 +83 0.06% 187,376,735
2019-01-24 2019-01-22 288.152 648,035 -83 0.06% 186,732,879
2019-01-23 2019-01-21 290.544 648,118 -84 0.06% 188,306,644
2019-01-17 2019-01-15 283.370 648,202 -545 0.06% 183,680,901
2019-01-11 2019-01-09 281.935 648,747 -9,283 0.06% 182,904,525
2018-12-11 2018-12-07 273.805 658,030 +83 0.06% 180,171,653
2018-12-10 2018-12-06 276.196 657,947 +84 0.06% 181,722,281
2018-12-05 2018-12-03 280.979 657,863 +84 0.06% 184,845,384
2018-12-03 2018-11-29 272.848 657,779 -418 0.06% 179,473,748
2018-11-30 2018-11-28 275.479 658,197 -84 0.06% 181,319,144
2018-11-28 2018-11-26 274.283 658,281 -570 0.06% 180,555,209
2018-11-26 2018-11-22 270.696 658,851 +83 0.06% 178,348,278
2018-11-21 2018-11-19 272.609 658,768 +84 0.06% 179,586,063
2018-11-15 2018-11-13 268.783 658,684 -84 0.06% 177,042,979
2018-11-12 2018-11-08 271.413 658,768 -418 0.06% 178,798,405
2018-11-09 2018-11-07 268.305 659,186 -84 0.06% 176,862,645
2018-11-06 2018-11-02 271.652 659,270 -920 0.06% 179,092,306
2018-10-26 2018-10-24 252.283 660,190 -2,091 0.06% 166,554,620
2018-10-25 2018-10-23 250.609 662,281 +168 0.06% 165,973,542
2018-10-24 2018-10-22 258.261 662,113 -168 0.06% 170,998,048
2018-10-23 2018-10-19 249.892 662,281 +84 0.06% 165,498,427
2018-10-15 2018-10-11 235.185 662,197 +251 0.06% 155,738,812
2018-10-12 2018-10-10 249.652 661,946 -1,171 0.06% 165,256,421
2018-10-10 2018-10-08 251.805 663,117 -1,171 0.06% 166,975,909
2018-10-09 2018-10-05 255.631 664,288 -107 0.06% 169,812,398
2018-10-08 2018-10-04 256.348 664,395 +418 0.06% 170,316,382
2018-10-05 2018-10-03 259.935 663,977 +107 0.06% 172,590,888
2018-09-27 2018-09-24 267.826 663,870 +1,255 0.06% 177,801,880
2018-09-26 2018-09-21 273.805 662,615 -502 0.06% 181,427,047
2018-09-21 2018-09-19 268.305 663,117 -836 0.06% 177,917,350
2018-09-10 2018-09-06 259.935 663,953 +83 0.06% 172,584,649
2018-09-07 2018-09-05 262.805 663,870 +419 0.06% 174,468,095
2018-09-04 2018-08-31 267.109 663,451 +418 0.06% 177,213,707
2018-08-30 2018-08-28 275.239 663,033 -1,673 0.06% 182,492,807
2018-08-27 2018-08-23 265.913 664,706 -167 0.06% 176,754,170
2018-08-23 2018-08-21 264.718 664,873 -418 0.06% 176,003,620
2018-08-21 2018-08-17 267.381 665,291 +10,791 0.06% 177,886,129
2018-08-20 2018-08-16 265.922 654,500 +83 0.06% 174,046,271
2018-08-17 2018-08-15 267.867 654,417 +411 0.06% 175,296,771
2018-08-13 2018-08-09 282.208 654,006 +329 0.06% 184,566,001
2018-08-10 2018-08-08 278.319 653,677 +1,975 0.06% 181,930,889
2018-08-06 2018-08-02 272.485 651,702 +164 0.06% 177,579,331
2018-08-02 2018-07-31 281.479 651,538 +412 0.06% 183,394,396
2018-07-26 2018-07-24 288.285 651,126 -412 0.06% 187,710,029
2018-07-17 2018-07-13 284.639 651,538 -82 0.06% 185,453,227
2018-07-13 2018-07-11 281.722 651,620 +411 0.06% 183,575,869
2018-07-12 2018-07-10 284.396 651,209 -164 0.06% 185,201,289
2018-07-06 2018-07-04 279.048 651,373 +164 0.06% 181,764,636
2018-07-05 2018-07-03 283.424 651,209 +83 0.06% 184,568,123
2018-07-04 2018-06-29 286.827 651,126 -83 0.06% 186,760,400
2018-06-29 2018-06-27 280.021 651,209 +83 0.06% 182,352,039
2018-06-28 2018-06-26 287.799 651,126 +82 0.06% 187,393,486
2018-06-22 2018-06-20 301.654 651,044 +247 0.06% 196,390,227
2018-06-21 2018-06-19 301.168 650,797 +247 0.06% 195,999,335
2018-06-20 2018-06-15 310.405 650,550 -165 0.06% 201,933,945
2018-06-15 2018-06-13 313.079 650,715 +165 0.06% 203,725,049
2018-06-12 2018-06-08 315.996 650,550 +164 0.06% 205,570,969
2018-06-06 2018-06-04 313.322 650,386 -411 0.06% 203,780,138
2018-06-04 2018-05-31 308.460 650,797 +247 0.06% 200,745,082
2018-06-01 2018-05-30 306.759 650,550 +658 0.06% 199,561,972
2018-05-29 2018-05-25 315.996 649,892 +247 0.06% 205,363,044
2018-05-25 2018-05-23 315.266 649,645 +411 0.06% 204,811,259
2018-05-17 2018-05-15 317.454 649,234 -82 0.06% 206,101,989
2018-05-08 2018-05-04 309.190 649,316 +247 0.06% 200,761,747
2018-04-30 2018-04-26 312.207 649,069 +82 0.06% 202,643,591
2018-04-27 2018-04-25 318.352 648,987 +7,282 0.06% 206,606,533
2018-04-25 2018-04-23 318.107 641,705 -81 0.06% 204,130,540
2018-04-19 2018-04-17 313.927 641,786 +162 0.06% 201,474,191
2018-04-09 2018-04-04 306.061 641,624 +82 0.06% 196,375,922
2018-04-06 2018-04-03 310.732 641,542 +569 0.06% 199,347,343
2018-04-04 2018-03-29 313.682 640,973 +163 0.06% 201,061,397
2018-03-29 2018-03-27 323.761 640,810 +81 0.06% 207,469,060
2018-03-28 2018-03-26 319.827 640,729 +82 0.06% 204,922,649
2018-03-27 2018-03-23 315.648 640,647 -489 0.06% 202,219,068
2018-03-26 2018-03-22 324.498 641,136 +1,790 0.06% 208,047,441
2018-03-23 2018-03-21 330.890 639,346 +82 0.06% 211,553,053
2018-03-21 2018-03-19 340.477 639,264 -651 0.06% 217,654,828
2018-03-14 2018-03-12 359.160 639,915 -814 0.06% 229,832,156
2018-03-12 2018-03-08 347.852 640,729 -813 0.06% 222,878,977
2018-03-09 2018-03-07 341.706 641,542 +813 0.06% 219,218,993
2018-03-02 2018-02-28 349.081 640,729 -976 0.06% 223,666,535
2018-03-01 2018-02-27 356.210 641,705 -570 0.06% 228,582,034
2018-02-28 2018-02-26 363.585 642,275 +82 0.06% 233,521,825
2018-02-27 2018-02-23 351.294 642,193 -163 0.06% 225,598,434
2018-02-23 2018-02-21 348.098 642,356 -81 0.06% 223,602,844
2018-02-22 2018-02-20 341.461 642,437 +1,464 0.06% 219,366,889
2018-02-21 2018-02-15 344.165 640,973 -244 0.06% 220,600,278
2018-02-20 2018-02-13 326.956 641,217 -163 0.06% 209,650,042
2018-02-13 2018-02-09 317.369 641,380 +1,302 0.06% 203,554,140
2018-02-09 2018-02-07 329.169 640,078 +651 0.06% 210,693,803
2018-02-08 2018-02-06 327.940 639,427 +8,380 0.06% 209,693,556
2018-02-07 2018-02-05 351.785 631,047 +81 0.06% 221,993,176
2018-02-02 2018-01-31 364.323 630,966 -1,627 0.06% 229,875,372
2018-01-31 2018-01-29 359.160 632,593 +569 0.06% 227,202,383
2018-01-29 2018-01-25 360.144 632,024 +244 0.06% 227,619,507
2018-01-25 2018-01-23 372.927 631,780 +1,221 0.06% 235,607,840
2018-01-22 2018-01-18 365.798 630,559 -2,197 0.06% 230,657,162
2018-01-19 2018-01-17 363.340 632,756 +1,302 0.06% 229,905,304
2018-01-18 2018-01-16 354.490 631,454 -16,257 0.06% 223,843,900
2018-01-17 2018-01-15 334.823 647,711 +1,058 0.06% 216,868,594
2018-01-11 2018-01-09 330.644 646,653 -4,556 0.06% 213,811,896
2018-01-10 2018-01-08 322.040 651,209 -163 0.06% 209,715,231
2018-01-08 2018-01-04 312.944 651,372 -813 0.06% 203,842,987
2018-01-05 2018-01-03 306.307 652,185 -163 0.06% 199,768,557
2018-01-04 2018-01-02 307.536 652,348 -163 0.06% 200,620,325
2017-12-28 2017-12-22 290.082 652,511 +163 0.06% 189,281,483
2017-12-21 2017-12-19 286.640 652,348 +407 0.06% 186,989,048
2017-12-19 2017-12-15 278.282 651,941 +81 0.06% 181,423,276
2017-12-12 2017-12-08 279.511 651,860 -81 0.06% 182,201,975
2017-12-08 2017-12-06 270.415 651,941 +325 0.06% 176,294,703
2017-12-04 2017-11-30 289.098 651,616 +81 0.06% 188,381,107
2017-12-01 2017-11-29 294.998 651,535 -81 0.06% 192,201,725
2017-11-30 2017-11-28 295.982 651,616 +163 0.06% 192,866,372
2017-11-24 2017-11-22 312.452 651,453 -82 0.06% 203,548,039
2017-11-22 2017-11-20 285.165 651,535 -650 0.06% 185,795,001
2017-11-16 2017-11-14 289.590 652,185 +813 0.06% 188,866,260
2017-11-15 2017-11-13 289.344 651,372 -1,057 0.06% 188,470,695
2017-11-14 2017-11-10 282.215 652,429 -82 0.06% 184,125,284
2017-11-13 2017-11-09 283.198 652,511 -407 0.06% 184,790,058
2017-11-10 2017-11-08 279.019 652,918 -1,301 0.06% 182,176,682
2017-11-09 2017-11-07 280.740 654,219 -488 0.06% 183,665,481
2017-11-08 2017-11-06 275.332 654,707 +325 0.06% 180,261,629
2017-11-06 2017-11-02 275.086 654,382 -407 0.06% 180,011,278
2017-11-03 2017-11-01 271.890 654,789 -81 0.06% 178,030,654
2017-11-02 2017-10-31 266.973 654,870 +81 0.06% 174,832,918
2017-11-01 2017-10-30 266.728 654,789 +82 0.06% 174,650,325
2017-10-30 2017-10-26 268.203 654,707 +81 0.06% 175,594,140
2017-10-27 2017-10-25 270.415 654,626 +81 0.06% 177,020,768
2017-10-24 2017-10-20 270.661 654,545 -162 0.06% 177,159,772
2017-10-23 2017-10-19 267.465 654,707 +325 0.06% 175,111,297
2017-10-20 2017-10-18 273.857 654,382 +81 0.06% 179,206,938
2017-10-18 2017-10-16 277.298 654,301 -976 0.06% 181,436,629
2017-10-11 2017-10-09 271.153 655,277 -81 0.06% 177,680,072
2017-10-06 2017-10-03 263.532 655,358 -733 0.06% 172,707,690
2017-09-27 2017-09-25 259.599 656,091 +1,058 0.07% 170,320,249
2017-09-21 2017-09-19 265.990 655,033 +81 0.06% 174,232,322
2017-09-20 2017-09-18 268.203 654,952 -81 0.07% 175,659,850
2017-09-19 2017-09-15 257.140 655,033 +81 0.07% 168,435,313
2017-09-12 2017-09-08 258.124 654,952 -244 0.07% 169,058,517
2017-09-08 2017-09-06 259.107 655,196 +82 0.07% 169,765,772
2017-08-30 2017-08-28 263.532 655,114 -82 0.07% 172,643,388
2017-08-22 2017-08-18 260.817 655,196 +8,002 0.07% 170,886,337
2017-08-21 2017-08-17 263.306 647,194 -80 0.07% 170,409,959
2017-08-17 2017-08-15 262.808 647,274 -241 0.07% 170,108,847
2017-08-15 2017-08-11 262.808 647,515 -322 0.07% 170,172,184
2017-08-14 2017-08-10 271.270 647,837 +1,045 0.07% 175,738,562
2017-08-10 2017-08-08 286.949 646,792 +161 0.07% 185,596,067
2017-08-08 2017-08-04 283.216 646,631 -161 0.07% 183,135,950
2017-08-07 2017-08-03 283.216 646,792 +1,205 0.07% 183,181,547
2017-08-04 2017-08-02 285.953 645,587 -4,580 0.07% 184,607,621
2017-08-03 2017-08-01 283.216 650,167 -402 0.07% 184,137,400
2017-08-01 2017-07-28 274.505 650,569 +80 0.07% 178,584,474
2017-07-24 2017-07-20 275.501 650,489 -2,491 0.07% 179,210,066
2017-07-19 2017-07-17 263.555 652,980 +161 0.07% 172,095,954
2017-07-18 2017-07-14 261.066 652,819 -2,652 0.07% 170,428,843
2017-07-17 2017-07-13 259.822 655,471 -643 0.07% 170,305,550
2017-07-07 2017-07-05 248.249 656,114 +80 0.07% 162,879,726
2017-07-04 2017-06-30 251.111 656,034 +161 0.07% 164,737,449
2017-07-03 2017-06-29 252.853 655,873 -80 0.07% 165,839,616
2017-06-19 2017-06-15 246.383 655,953 +80 0.07% 161,615,399
2017-06-08 2017-06-06 255.093 655,873 -161 0.07% 167,308,667
2017-06-07 2017-06-05 253.600 656,034 -161 0.07% 166,370,129
2017-06-06 2017-06-02 255.093 656,195 -2,812 0.07% 167,390,807
2017-05-22 2017-05-18 243.023 659,007 -161 0.07% 160,153,744
2017-05-17 2017-05-15 245.263 659,168 -161 0.07% 161,669,303
2017-05-15 2017-05-11 243.521 659,329 -241 0.07% 160,560,174
2017-04-28 2017-04-26 243.592 659,570 +6,932 0.07% 160,665,989
2017-04-25 2017-04-21 239.945 652,638 +2,545 0.07% 156,597,262
2017-04-21 2017-04-19 239.945 650,093 +79 0.07% 155,986,602
2017-04-11 2017-04-07 246.359 650,014 -159 0.07% 160,136,593
2017-03-27 2017-03-23 246.987 650,173 -397 0.07% 160,584,584
2017-03-23 2017-03-21 251.137 650,570 +79 0.07% 163,382,499
2017-03-22 2017-03-20 252.018 650,491 -79 0.07% 163,935,287
2017-03-17 2017-03-15 244.850 650,570 +238 0.07% 159,291,800
2017-03-07 2017-03-03 240.700 650,332 -79 0.07% 156,534,653
2017-03-06 2017-03-02 241.454 650,411 +79 0.07% 157,044,432
2017-03-03 2017-03-01 243.341 650,332 -159 0.07% 158,252,118
2017-03-02 2017-02-28 242.334 650,491 -397 0.07% 157,636,377
2017-03-01 2017-02-27 245.730 650,888 -398 0.07% 159,942,640
2017-02-22 2017-02-20 252.521 651,286 +80 0.07% 164,463,257
2017-02-20 2017-02-16 254.533 651,206 -80 0.07% 165,753,359
2017-02-17 2017-02-15 254.030 651,286 +398 0.07% 165,446,106
2017-02-16 2017-02-14 248.748 650,888 +159 0.07% 161,907,135
2017-02-13 2017-02-09 245.856 650,729 -80 0.07% 159,985,403
2017-02-10 2017-02-08 245.856 650,809 -1,590 0.07% 160,005,072
2017-02-08 2017-02-06 235.418 652,399 -318 0.07% 153,586,332
2017-02-06 2017-02-02 235.544 652,717 -159 0.07% 153,743,279
2017-01-26 2017-01-24 232.903 652,876 +159 0.07% 152,056,547
2017-01-25 2017-01-23 232.903 652,717 +159 0.07% 152,019,515
2017-01-17 2017-01-13 234.537 652,558 -159 0.07% 153,049,315
2017-01-09 2017-01-05 233.028 652,717 +397 0.07% 152,101,599
2017-01-06 2017-01-04 229.633 652,320 -159 0.07% 149,794,168
2017-01-05 2017-01-03 231.771 652,479 +80 0.07% 151,225,598
2016-12-30 2016-12-28 227.244 652,399 +79 0.07% 148,253,473
2016-12-29 2016-12-23 226.238 652,320 +80 0.07% 147,579,248
2016-12-28 2016-12-22 227.621 652,240 -80 0.07% 148,463,413
2016-12-20 2016-12-16 232.777 652,320 +80 0.07% 151,845,019
2016-12-19 2016-12-15 235.041 652,240 +1,590 0.07% 153,302,828
2016-12-15 2016-12-13 238.436 650,650 -1,590 0.07% 155,138,363
2016-12-14 2016-12-12 238.436 652,240 +1,431 0.07% 155,517,476
2016-12-13 2016-12-09 242.334 650,809 +80 0.07% 157,713,439
2016-12-12 2016-12-08 245.227 650,729 +1,670 0.07% 159,576,233
2016-12-09 2016-12-07 243.466 649,059 -159 0.07% 158,023,969
2016-12-08 2016-12-06 246.987 649,218 +397 0.07% 160,348,711
2016-12-02 2016-11-30 256.545 648,821 +318 0.07% 166,451,802
2016-12-01 2016-11-29 256.042 648,503 -79 0.07% 166,044,005
2016-11-30 2016-11-28 257.551 648,582 +79 0.07% 167,043,000
2016-11-22 2016-11-18 255.287 648,503 -397 0.07% 165,554,681
2016-11-15 2016-11-11 259.312 648,900 -239 0.07% 168,267,356
2016-11-14 2016-11-10 257.551 649,139 -397 0.07% 167,186,456
2016-11-11 2016-11-09 254.533 649,536 +397 0.07% 165,328,289
2016-11-09 2016-11-07 254.784 649,139 +398 0.07% 165,390,508
2016-11-08 2016-11-04 251.137 648,741 +159 0.07% 162,923,168
2016-11-07 2016-11-03 251.766 648,582 +477 0.07% 163,291,057
2016-11-04 2016-11-02 255.287 648,105 +159 0.07% 165,453,076
2016-11-03 2016-11-01 259.060 647,946 +79 0.07% 167,857,005
2016-11-02 2016-10-31 258.306 647,867 +80 0.07% 167,347,695
2016-10-28 2016-10-26 259.563 647,787 +79 0.07% 168,141,670
2016-10-26 2016-10-24 261.575 647,708 -79 0.07% 169,424,430
2016-10-19 2016-10-17 255.790 647,787 +79 0.07% 165,697,751
2016-10-17 2016-10-13 255.539 647,708 +239 0.07% 165,514,635
2016-10-14 2016-10-12 259.060 647,469 +159 0.07% 167,733,433
2016-10-13 2016-10-11 260.066 647,310 +7,952 0.07% 168,343,475
2016-10-07 2016-10-05 260.821 639,358 +159 0.07% 166,757,852
2016-10-04 2016-09-30 256.294 639,199 +79 0.07% 163,822,558
2016-09-26 2016-09-22 260.066 639,120 -159 0.07% 166,213,532
2016-09-23 2016-09-21 261.575 639,279 -318 0.07% 167,219,611
2016-09-22 2016-09-20 260.569 639,597 +80 0.07% 166,659,320
2016-09-19 2016-09-14 250.634 639,517 +159 0.07% 160,284,981
2016-09-15 2016-09-13 249.000 639,358 +238 0.07% 159,199,878
2016-09-14 2016-09-12 252.772 639,120 +1,034 0.07% 161,551,838
2016-09-13 2016-09-09 263.587 638,086 -238 0.07% 168,191,456
2016-09-09 2016-09-07 249.000 638,324 -796 0.07% 158,942,412
2016-09-08 2016-09-06 249.125 639,120 +159 0.07% 159,220,990
2016-08-31 2016-08-29 236.424 638,961 -397 0.07% 151,065,620
2016-08-26 2016-08-24 237.807 639,358 +159 0.07% 152,043,924
2016-08-23 2016-08-19 243.252 639,199 +5,875 0.07% 155,486,694
2016-08-22 2016-08-18 243.761 633,324 +79 0.07% 154,379,882
2016-08-19 2016-08-17 243.252 633,245 +393 0.07% 154,038,369
2016-08-17 2016-08-15 254.703 632,852 -2,000 0.07% 161,189,031
2016-08-15 2016-08-11 251.522 634,852 -1,179 0.07% 159,679,225
2016-07-29 2016-07-27 246.433 636,031 -393 0.07% 156,739,031
2016-07-26 2016-07-22 244.779 636,424 -3,931 0.07% 155,783,290
2016-07-22 2016-07-20 244.143 640,355 -157 0.07% 156,338,173
2016-07-19 2016-07-15 241.471 640,512 +393 0.07% 154,665,245
2016-07-15 2016-07-13 239.436 640,119 -393 0.07% 153,267,330
2016-07-14 2016-07-12 237.655 640,512 -1,572 0.07% 152,220,588
2016-07-08 2016-07-06 233.456 642,084 +786 0.07% 149,898,460
2016-07-07 2016-07-05 235.237 641,298 -629 0.07% 150,857,203
2016-07-05 2016-06-30 238.672 641,927 -157 0.07% 153,210,218
2016-06-28 2016-06-24 232.438 642,084 +393 0.07% 149,244,951
2016-06-27 2016-06-23 236.637 641,691 -786 0.07% 151,847,675
2016-06-22 2016-06-20 231.675 642,477 -393 0.07% 148,845,869
2016-06-17 2016-06-15 230.912 642,870 +3,144 0.07% 148,446,186
2016-06-15 2016-06-13 233.329 639,726 +1,022 0.07% 149,266,582
2016-06-10 2016-06-07 246.687 638,704 -4,716 0.07% 157,560,264
2016-06-07 2016-06-03 241.726 643,420 -393 0.07% 155,531,160
2016-05-31 2016-05-27 231.929 643,813 -79 0.07% 149,319,203
2016-05-26 2016-05-24 224.423 643,892 +393 0.07% 144,504,331
2016-05-20 2016-05-18 228.876 643,499 -157 0.07% 147,281,532
2016-05-18 2016-05-16 228.622 643,656 +157 0.07% 147,153,689
2016-05-17 2016-05-13 228.367 643,499 +1,179 0.07% 146,954,058
2016-05-10 2016-05-06 235.237 642,320 +786 0.07% 151,097,615
2016-05-09 2016-05-05 239.690 641,534 +393 0.07% 153,769,368
2016-05-05 2016-05-03 238.545 641,141 -393 0.07% 152,941,053
2016-05-04 2016-04-29 253.446 641,534 +393 0.07% 162,594,443
2016-05-03 2016-04-28 255.899 641,141 +9,374 0.07% 164,067,637
2016-04-26 2016-04-22 263.388 631,767 +388 0.07% 166,399,810
2016-04-19 2016-04-15 248.927 631,379 -155 0.07% 157,167,550
2016-04-15 2016-04-13 250.089 631,534 -465 0.07% 157,939,980
2016-04-08 2016-04-06 235.758 631,999 -2,057 0.07% 148,998,840
2016-04-07 2016-04-05 234.854 634,056 +774 0.07% 148,910,745
2016-04-05 2016-03-31 241.181 633,282 +233 0.07% 152,735,411
2016-03-24 2016-03-22 240.406 633,049 -78 0.07% 152,188,811
2016-03-23 2016-03-21 239.373 633,127 -774 0.07% 151,553,610
2016-03-16 2016-03-14 226.591 633,901 -1,162 0.07% 143,636,323
2016-03-09 2016-03-07 223.492 635,063 -387 0.07% 141,931,764
2016-03-03 2016-03-01 218.328 635,450 +387 0.07% 138,736,493
2016-03-02 2016-02-29 218.070 635,063 -6,584 0.07% 138,488,012
2016-02-29 2016-02-25 217.295 641,647 +6,894 0.07% 139,426,718
2016-02-26 2016-02-24 222.460 634,753 +77 0.07% 141,206,849
2016-02-24 2016-02-22 224.267 634,676 -774 0.07% 142,336,937
2016-02-23 2016-02-19 221.039 635,450 -388 0.07% 140,459,418
2016-02-22 2016-02-18 220.781 635,838 -77 0.07% 140,380,993
2016-02-16 2016-02-12 210.452 635,915 +387 0.07% 133,829,666
2016-02-15 2016-02-11 210.710 635,528 +775 0.07% 133,912,330
2016-02-02 2016-01-29 219.877 634,753 -1,627 0.07% 139,567,768
2016-02-01 2016-01-28 209.419 636,380 +775 0.07% 133,270,214
2016-01-29 2016-01-27 208.903 635,605 +77 0.07% 132,779,657
2016-01-26 2016-01-22 214.455 635,528 -77 0.07% 136,291,899
2016-01-25 2016-01-21 209.807 635,605 +310 0.07% 133,354,106
2016-01-22 2016-01-20 217.037 635,295 +1,239 0.07% 137,882,412
2016-01-21 2016-01-19 228.657 634,056 +387 0.07% 144,981,270
2016-01-18 2016-01-14 232.143 633,669 +775 0.07% 147,101,760
2016-01-15 2016-01-13 232.143 632,894 +77 0.07% 146,921,850
2016-01-13 2016-01-11 235.112 632,817 +1,162 0.07% 148,783,169
2016-01-12 2016-01-08 240.793 631,655 +310 0.07% 152,098,348
2016-01-11 2016-01-07 237.695 631,345 +7,900 0.07% 150,067,364
2016-01-06 2016-01-04 248.927 623,445 +77 0.07% 155,192,560
2015-12-29 2015-12-24 262.355 623,368 -774 0.07% 163,543,742
2015-12-21 2015-12-17 259.256 624,142 +309 0.07% 161,812,787
2015-12-15 2015-12-11 250.735 623,833 +78 0.07% 156,416,762
2015-12-11 2015-12-09 256.029 623,755 +929 0.07% 159,699,103
2015-11-11 2015-11-09 274.492 622,826 +1,549 0.07% 170,960,475
2015-11-09 2015-11-05 270.876 621,277 -774 0.07% 168,289,291
2015-11-06 2015-11-04 270.102 622,051 -930 0.07% 168,017,065
2015-11-05 2015-11-03 257.965 622,981 +775 0.07% 160,707,449
2015-11-04 2015-11-02 256.674 622,206 +155 0.07% 159,704,185
2015-10-30 2015-10-28 262.871 622,051 -78 0.07% 163,519,476
2015-10-27 2015-10-23 265.196 622,129 +388 0.07% 164,985,815
2015-10-22 2015-10-19 265.196 621,741 -1,549 0.07% 164,882,919
2015-10-20 2015-10-16 266.487 623,290 -155 0.07% 166,098,448
2015-10-19 2015-10-15 265.196 623,445 +1,781 0.07% 165,334,812
2015-10-16 2015-10-14 253.963 621,664 +155 0.07% 157,879,521
2015-10-15 2015-10-13 255.899 621,509 -387 0.07% 159,043,818
2015-10-14 2015-10-12 257.578 621,896 -697 0.07% 160,186,674
2015-10-09 2015-10-07 251.510 622,593 -542 0.07% 156,588,155
2015-10-07 2015-10-05 241.052 623,135 -775 0.07% 150,207,696
2015-10-05 2015-09-30 228.270 623,910 +1,472 0.07% 142,419,655
2015-10-02 2015-09-29 229.432 622,438 +77 0.07% 142,806,918
2015-09-29 2015-09-24 234.854 622,361 +310 0.07% 146,164,125
2015-09-24 2015-09-22 240.922 622,051 +9,481 0.07% 149,866,082
2015-09-11 2015-09-09 245.183 612,570 +774 0.07% 150,191,865
2015-09-08 2015-09-04 227.108 611,796 -155 0.07% 138,943,487
2015-09-01 2015-08-28 237.436 611,951 -309 0.07% 145,299,493
2015-08-31 2015-08-27 240.406 612,260 +155 0.07% 147,191,010
2015-08-28 2015-08-26 230.464 612,105 -3,486 0.07% 141,068,442
2015-08-27 2015-08-25 232.401 615,591 +3,873 0.07% 143,064,041
2015-08-26 2015-08-24 234.253 611,718 +1,549 0.07% 143,296,635
2015-08-25 2015-08-21 251.858 610,169 +10,768 0.07% 153,675,856
2015-08-24 2015-08-20 257.113 599,401 +457 0.07% 154,113,853
2015-08-21 2015-08-19 263.288 598,944 +152 0.07% 157,694,783
2015-08-12 2015-08-10 286.674 598,792 -152 0.07% 171,658,030
2015-08-10 2015-08-06 269.594 598,944 -76 0.07% 161,471,903
2015-07-30 2015-07-28 277.477 599,020 +76 0.07% 166,214,392
2015-07-29 2015-07-27 274.850 598,944 -76 0.07% 164,619,504
2015-07-28 2015-07-24 289.039 599,020 +1,142 0.07% 173,139,992
2015-07-24 2015-07-22 291.929 597,878 +532 0.07% 174,538,009
2015-07-22 2015-07-20 303.753 597,346 -1,826 0.07% 181,445,908
2015-07-21 2015-07-17 308.220 599,172 -2,360 0.07% 184,677,041
2015-07-20 2015-07-16 304.804 601,532 +305 0.07% 183,349,660
2015-07-17 2015-07-15 299.549 601,227 -1,142 0.07% 180,097,097
2015-07-16 2015-07-14 306.907 602,369 +457 0.07% 184,871,021
2015-07-15 2015-07-13 314.789 601,912 +3,805 0.07% 189,475,562
2015-07-14 2015-07-10 314.264 598,107 -1,294 0.07% 187,963,468
2015-07-13 2015-07-09 306.907 599,401 -3,577 0.07% 183,960,123
2015-07-10 2015-07-08 267.229 602,978 +4,947 0.07% 161,133,487
2015-07-09 2015-07-07 291.666 598,031 +3,045 0.07% 174,425,534
2015-07-08 2015-07-06 308.746 594,986 +2,360 0.07% 183,699,510
2015-07-07 2015-07-03 341.328 592,626 -1,218 0.07% 202,280,136
2015-07-06 2015-07-02 352.890 593,844 +1,903 0.07% 209,561,631
2015-07-03 2015-06-30 359.459 591,941 +989 0.06% 212,778,579
2015-07-02 2015-06-29 361.298 590,952 +2,436 0.06% 213,510,034
2015-06-30 2015-06-26 373.386 588,516 +380 0.06% 219,743,348
2015-06-25 2015-06-23 376.539 588,136 -380 0.06% 221,455,942
2015-06-24 2015-06-22 372.597 588,516 +1,141 0.06% 219,279,428
2015-06-18 2015-06-16 371.809 587,375 +381 0.06% 218,391,274
2015-06-16 2015-06-12 389.677 586,994 -381 0.06% 228,737,936
2015-06-12 2015-06-10 375.225 587,375 +381 0.06% 220,397,696
2015-06-08 2015-06-04 386.261 586,994 +1,522 0.06% 226,732,816
2015-06-04 2015-06-02 389.940 585,472 +229 0.06% 228,298,688
2015-06-02 2015-05-29 392.042 585,243 +380 0.06% 229,439,631
2015-06-01 2015-05-28 394.407 584,863 +838 0.06% 230,673,776
2015-05-28 2015-05-26 406.494 584,025 -1,142 0.07% 237,402,417
2015-05-22 2015-05-20 378.904 585,167 -761 0.07% 221,721,839
2015-05-21 2015-05-19 379.429 585,928 -76 0.07% 222,318,104
2015-05-19 2015-05-15 380.480 586,004 -914 0.07% 222,962,860
2015-05-18 2015-05-14 362.349 586,918 +761 0.07% 212,669,436
2015-05-15 2015-05-13 366.291 586,157 +685 0.07% 214,703,989
2015-05-13 2015-05-11 379.955 585,472 +381 0.07% 222,452,765
2015-05-12 2015-05-08 372.860 585,091 +685 0.07% 218,157,023
2015-05-11 2015-05-07 368.130 584,406 +533 0.07% 215,137,534
2015-05-08 2015-05-06 375.750 583,873 +380 0.07% 219,390,498
2015-05-07 2015-05-05 379.955 583,493 +1,294 0.07% 221,700,834
2015-05-06 2015-05-04 386.261 582,199 -76 0.06% 224,880,695
2015-05-05 2015-04-30 392.522 582,275 -1,142 0.06% 228,555,811
2015-05-04 2015-04-29 388.552 583,417 +5,741 0.07% 226,687,779
2015-04-30 2015-04-28 394.110 577,676 -151 0.06% 227,668,001
2015-04-29 2015-04-27 395.169 577,827 -378 0.07% 228,339,272
2015-04-28 2015-04-24 391.728 578,205 -378 0.07% 226,499,126
2015-04-27 2015-04-23 392.787 578,583 -1,285 0.07% 227,259,759
2015-04-24 2015-04-22 389.611 579,868 +76 0.07% 225,922,729
2015-04-23 2015-04-21 379.288 579,792 -378 0.07% 219,908,179
2015-04-21 2015-04-17 375.318 580,170 -1,360 0.07% 217,748,149
2015-04-20 2015-04-16 379.023 581,530 +227 0.07% 220,413,461
2015-04-17 2015-04-15 377.435 581,303 +1,133 0.07% 219,404,263
2015-04-16 2015-04-14 377.965 580,170 -227 0.07% 219,283,749
2015-04-15 2015-04-13 393.581 580,397 -528 0.07% 228,433,135
2015-04-14 2015-04-10 329.528 580,925 -1,361 0.07% 191,431,054
2015-04-13 2015-04-09 317.088 582,286 -831 0.07% 184,635,896
2015-04-10 2015-04-08 291.149 583,117 -1,360 0.07% 169,774,070
2015-04-09 2015-04-02 259.388 584,477 -75 0.07% 151,606,029
2015-04-08 2015-04-01 258.726 584,552 -227 0.07% 151,238,684
2015-04-02 2015-03-31 251.447 584,779 -151 0.07% 147,040,966
2015-04-01 2015-03-30 255.417 584,930 -2,645 0.07% 149,401,233
2015-03-31 2015-03-27 236.625 587,575 +453 0.07% 139,034,891
2015-03-23 2015-03-19 233.449 587,122 -151 0.07% 137,062,898
2015-03-11 2015-03-09 233.316 587,273 -151 0.07% 137,020,429
2015-03-09 2015-03-05 232.655 587,424 -151 0.07% 136,666,960
2015-03-03 2015-02-27 236.890 587,575 -151 0.07% 139,190,411
2015-02-27 2015-02-25 235.037 587,726 -151 0.07% 138,137,261
2015-02-25 2015-02-23 235.037 587,877 -454 0.07% 138,172,752
2015-02-24 2015-02-18 234.375 588,331 +454 0.07% 137,890,158
2015-02-13 2015-02-11 232.390 587,877 -151 0.07% 136,616,753
2015-02-09 2015-02-05 235.566 588,028 +151 0.07% 138,519,522
2015-02-04 2015-02-02 237.022 587,877 +151 0.07% 139,339,752
2015-02-02 2015-01-29 235.963 587,726 +378 0.07% 138,681,721
2015-01-30 2015-01-28 237.419 587,348 +151 0.07% 139,447,557
2015-01-29 2015-01-27 238.345 587,197 +378 0.07% 139,955,676
2015-01-28 2015-01-26 240.595 586,819 -378 0.07% 141,185,801
2015-01-27 2015-01-23 237.287 587,197 +151 0.07% 139,333,997
2015-01-26 2015-01-22 235.434 587,046 -605 0.07% 138,210,506
2015-01-22 2015-01-20 233.316 587,651 +529 0.07% 137,108,623
2015-01-15 2015-01-13 237.419 587,122 -2,266 0.07% 139,393,900
2014-12-23 2014-12-19 225.905 589,388 -303 0.07% 133,145,897
2014-12-19 2014-12-17 223.259 589,691 +2,569 0.07% 131,653,545
2014-12-18 2014-12-16 226.435 587,122 +227 0.07% 132,944,796
2014-12-17 2014-12-15 229.479 586,895 -75 0.07% 134,679,805
2014-12-10 2014-12-08 243.374 586,970 +377 0.07% 142,853,410
2014-12-09 2014-12-05 235.566 586,593 +378 0.07% 138,181,485
2014-12-08 2014-12-04 231.331 586,215 -378 0.07% 135,609,880
2014-12-05 2014-12-03 228.023 586,593 -529 0.07% 133,756,572
2014-12-04 2014-12-02 224.450 587,122 -377 0.07% 131,779,295
2014-12-03 2014-12-01 219.818 587,499 +377 0.07% 129,142,664
2014-12-02 2014-11-28 223.523 587,122 +76 0.07% 131,235,394
2014-11-27 2014-11-25 220.479 587,046 +378 0.07% 129,431,537
2014-11-26 2014-11-24 223.788 586,668 -756 0.07% 131,289,195
2014-11-24 2014-11-20 219.421 587,424 -453 0.07% 128,892,958
2014-11-21 2014-11-19 222.332 587,877 +529 0.07% 130,703,955
2014-11-20 2014-11-18 230.140 587,348 +1,133 0.07% 135,172,409
2014-11-19 2014-11-17 235.699 586,215 +605 0.07% 138,170,021
2014-11-18 2014-11-14 246.683 585,610 -1,512 0.07% 144,459,920
2014-11-17 2014-11-13 247.609 587,122 +605 0.07% 145,376,804
2014-11-13 2014-11-11 241.125 586,517 +151 0.07% 141,423,621
2014-11-12 2014-11-10 242.977 586,366 -3,098 0.07% 142,473,612
2014-11-11 2014-11-07 232.390 589,464 -453 0.07% 136,985,555
2014-11-05 2014-11-03 226.435 589,917 -227 0.07% 133,577,681
2014-11-04 2014-10-31 227.493 590,144 -756 0.07% 134,253,881
2014-10-30 2014-10-28 223.920 590,900 +227 0.07% 132,314,465
2014-10-29 2014-10-27 219.950 590,673 +2,569 0.07% 129,918,535
2014-10-28 2014-10-24 230.802 588,104 -227 0.07% 135,735,545
2014-10-23 2014-10-21 228.817 588,331 -377 0.07% 134,620,036
2014-10-21 2014-10-17 229.876 588,708 +3,778 0.07% 135,329,580
2014-10-20 2014-10-16 227.890 584,930 +378 0.07% 133,299,960
2014-10-14 2014-10-10 224.847 584,552 +755 0.07% 131,434,539
2014-10-13 2014-10-09 230.008 583,797 -378 0.07% 134,277,921
2014-10-09 2014-10-07 229.479 584,175 -151 0.07% 134,055,624
2014-10-08 2014-10-06 231.331 584,326 -2,267 0.07% 135,172,895
2014-10-07 2014-10-03 224.847 586,593 +378 0.07% 131,893,451
2014-10-06 2014-09-30 221.141 586,215 +2,267 0.07% 129,636,218
2014-10-03 2014-09-29 224.582 583,948 +1,285 0.07% 131,144,172
2014-09-25 2014-09-23 231.331 582,663 +1,133 0.07% 134,788,191
2014-09-23 2014-09-19 236.228 581,530 -378 0.07% 137,373,613
2014-09-22 2014-09-18 233.581 581,908 -378 0.07% 135,922,707
2014-09-19 2014-09-17 234.904 582,286 +227 0.07% 136,781,601
2014-09-18 2014-09-16 230.273 582,059 +378 0.07% 134,032,227
2014-09-08 2014-09-04 242.316 581,681 +378 0.07% 140,950,363
2014-09-05 2014-09-03 242.051 581,303 -378 0.07% 140,704,908
2014-09-02 2014-08-29 235.699 581,681 +378 0.07% 137,101,364
2014-08-28 2014-08-26 237.948 581,303 +453 0.07% 138,320,079
2014-08-25 2014-08-21 241.389 580,850 -151 0.07% 140,210,909
2014-08-21 2014-08-19 243.639 581,001 -76 0.07% 141,554,489
2014-08-19 2014-08-15 244.743 581,077 +5,315 0.07% 142,214,588
2014-08-15 2014-08-13 241.669 575,762 -150 0.07% 139,143,698
2014-08-07 2014-08-05 232.980 575,912 +375 0.07% 134,176,245
2014-08-04 2014-07-31 231.911 575,537 -225 0.07% 133,473,438
2014-08-01 2014-07-30 228.837 575,762 -673 0.07% 131,755,538
2014-07-30 2014-07-28 225.896 576,435 -449 0.07% 130,214,445
2014-07-29 2014-07-25 218.411 576,884 -374 0.07% 125,997,714
2014-07-28 2014-07-24 216.941 577,258 -1,122 0.07% 125,230,640
2014-07-24 2014-07-22 209.856 578,380 -374 0.07% 121,376,620
2014-07-18 2014-07-16 206.114 578,754 -375 0.07% 119,289,027
2014-07-15 2014-07-11 203.841 579,129 +375 0.07% 118,050,349
2014-07-10 2014-07-08 205.178 578,754 -375 0.07% 118,747,508
2014-07-09 2014-07-07 205.980 579,129 -748 0.07% 119,288,910
2014-06-30 2014-06-26 192.480 579,877 +225 0.07% 111,614,468
2014-06-25 2014-06-23 190.475 579,652 +149 0.07% 110,408,961
2014-06-13 2014-06-11 196.891 579,503 -374 0.07% 114,098,663
2014-06-09 2014-06-05 196.356 579,877 -598 0.07% 113,862,259
2014-05-29 2014-05-27 187.935 580,475 +374 0.07% 109,091,512
2014-05-15 2014-05-13 188.069 580,101 -150 0.07% 109,098,764
2014-05-12 2014-05-08 185.262 580,251 -299 0.07% 107,498,213
2014-05-09 2014-05-07 182.187 580,550 -374 0.07% 105,768,806
2014-04-29 2014-04-25 185.930 580,924 +374 0.07% 108,011,144
2014-04-23 2014-04-17 195.207 580,550 -150 0.07% 113,327,628
2014-04-22 2014-04-16 195.748 580,700 +6,922 0.07% 113,671,135
2014-04-17 2014-04-15 191.961 573,778 +222 0.07% 110,142,804
2014-04-16 2014-04-14 202.648 573,556 -370 0.07% 116,229,797
2014-04-15 2014-04-11 197.507 573,926 -1,922 0.07% 113,354,455
2014-04-11 2014-04-09 178.974 575,848 +518 0.07% 103,061,758
2014-04-09 2014-04-07 175.727 575,330 -666 0.07% 101,101,130
2014-04-08 2014-04-04 176.539 575,996 -221 0.07% 101,685,685
2014-04-07 2014-04-03 171.534 576,217 +887 0.07% 98,840,551
2014-04-04 2014-04-02 170.451 575,330 -2,070 0.07% 98,065,761
2014-04-03 2014-04-01 161.658 577,400 -1,331 0.07% 93,341,446
2014-04-02 2014-03-31 159.088 578,731 +222 0.07% 92,069,102
2014-03-31 2014-03-27 159.223 578,509 -222 0.07% 92,112,044
2014-03-26 2014-03-24 157.735 578,731 +222 0.07% 91,286,201
2014-03-25 2014-03-21 154.894 578,509 -222 0.07% 89,607,724
2014-03-24 2014-03-20 153.136 578,731 -74 0.07% 88,624,340
2014-03-18 2014-03-14 156.247 578,805 +148 0.07% 90,436,573
2014-03-06 2014-03-04 162.064 578,657 +1,479 0.07% 93,779,490
2014-03-05 2014-03-03 162.064 577,178 +2,957 0.07% 93,539,798
2014-02-28 2014-02-26 163.417 574,221 +74 0.07% 93,837,374
2014-02-14 2014-02-12 167.746 574,147 -2,218 0.07% 96,310,719
2014-02-12 2014-02-10 163.823 576,365 -148 0.07% 94,421,649
2014-02-10 2014-02-06 162.064 576,513 -74 0.07% 93,432,025
2014-02-07 2014-02-05 162.470 576,587 +2,218 0.07% 93,678,018
2014-02-06 2014-02-04 163.958 574,369 +74 0.07% 94,172,359
2014-01-29 2014-01-27 165.852 574,295 +74 0.07% 95,247,886
2014-01-28 2014-01-24 169.234 574,221 +74 0.07% 97,177,611
2014-01-07 2014-01-03 172.481 574,147 +147 0.07% 99,029,167
2013-12-27 2013-12-20 173.833 574,000 +148 0.07% 99,780,312
2013-12-16 2013-12-12 179.921 573,852 -148 0.07% 103,247,936
2013-11-22 2013-11-20 187.902 574,000 -241 0.07% 107,855,917
2013-11-21 2013-11-19 182.356 574,241 -424 0.07% 104,716,213
2013-11-20 2013-11-18 177.080 574,665 -222 0.07% 101,761,672
2013-11-18 2013-11-14 166.934 574,887 -739 0.07% 95,968,230
2013-11-15 2013-11-13 166.664 575,626 +148 0.07% 95,935,855
2013-11-12 2013-11-08 167.746 575,478 +222 0.07% 96,533,988
2013-11-06 2013-11-04 170.045 575,256 -2,218 0.07% 97,819,688
2013-10-28 2013-10-24 167.475 577,474 +887 0.07% 96,712,569
2013-10-25 2013-10-23 169.234 576,587 +739 0.07% 97,578,019
2013-10-24 2013-10-22 170.316 575,848 +1,479 0.07% 98,076,155
2013-10-02 2013-09-27 169.910 574,369 +739 0.07% 97,591,158
2013-09-19 2013-09-17 174.510 573,630 -222 0.07% 100,103,994
2013-09-17 2013-09-13 172.886 573,852 -222 0.07% 99,211,175
2013-09-16 2013-09-12 171.263 574,074 -295 0.07% 98,317,635
2013-09-13 2013-09-11 171.669 574,369 +148 0.07% 98,601,257
2013-09-11 2013-09-09 170.181 574,221 -740 0.07% 97,721,371
2013-09-10 2013-09-06 170.316 574,961 -443 0.07% 97,925,085
2013-09-09 2013-09-05 170.857 575,404 -74 0.07% 98,311,895
2013-09-06 2013-09-04 168.828 575,478 -739 0.07% 97,156,788
2013-09-04 2013-09-02 164.499 576,217 +887 0.07% 94,787,153
2013-08-29 2013-08-27 163.958 575,330 +222 0.07% 94,329,923
2013-08-27 2013-08-23 168.056 575,108 +8,468 0.07% 96,650,291
2013-08-23 2013-08-21 168.193 566,640 +874 0.07% 95,304,994
2013-08-22 2013-08-20 169.704 565,766 +146 0.07% 96,012,473
2013-08-21 2013-08-19 172.587 565,620 +582 0.07% 97,618,555
2013-08-20 2013-08-16 173.273 565,038 -364 0.07% 97,906,010
2013-08-16 2013-08-13 173.411 565,402 -218 0.07% 98,046,711
2013-08-15 2013-08-12 170.802 565,620 +145 0.07% 96,608,976
2013-08-13 2013-08-09 163.937 565,475 +146 0.07% 92,702,208
2013-08-07 2013-08-05 168.193 565,329 +218 0.07% 95,084,493
2013-07-26 2013-07-24 168.330 565,111 +219 0.07% 95,125,417
2013-07-25 2013-07-23 168.330 564,892 -728 0.07% 95,088,552
2013-07-15 2013-07-11 165.859 565,620 -365 0.07% 93,813,218
2013-07-12 2013-07-10 160.504 565,985 -1,456 0.07% 90,843,064
2013-07-10 2013-07-08 158.582 567,441 +364 0.07% 89,986,019
2013-07-08 2013-07-04 159.406 567,077 +1,092 0.07% 90,395,455
2013-07-04 2013-07-02 161.191 565,985 +729 0.07% 91,231,614
2013-07-03 2013-06-28 160.779 565,256 +145 0.07% 90,881,276
2013-07-02 2013-06-27 157.209 565,111 +729 0.07% 88,840,621
2013-06-28 2013-06-26 159.955 564,382 -1,093 0.07% 90,275,815
2013-06-26 2013-06-24 159.131 565,475 +364 0.07% 89,984,806
2013-05-23 2013-05-21 182.747 565,111 -145 0.07% 103,272,373
2013-05-13 2013-05-09 179.452 565,256 +364 0.07% 101,436,232
2013-05-08 2013-05-06 184.532 564,892 -728 0.07% 104,240,631
2013-04-26 2013-04-24 179.646 565,620 +6,232 0.07% 101,611,618
2013-04-24 2013-04-22 178.119 559,388 +360 0.07% 99,637,801
2013-04-19 2013-04-17 175.204 559,028 +216 0.07% 97,943,868
2013-04-18 2013-04-16 176.037 558,812 +721 0.07% 98,371,504
2013-04-17 2013-04-15 177.980 558,091 -721 0.07% 99,329,301
2013-04-09 2013-04-05 177.425 558,812 +721 0.07% 99,147,304
2013-04-02 2013-03-27 185.200 558,091 -72 0.07% 103,358,258
2013-03-27 2013-03-25 185.894 558,163 +216 0.07% 103,759,042
2013-03-25 2013-03-21 186.449 557,947 -216 0.07% 104,028,729
2013-03-20 2013-03-18 185.061 558,163 +1,440 0.07% 103,294,103
2013-03-19 2013-03-15 189.226 556,723 -720 0.07% 105,346,316
2013-03-18 2013-03-14 189.365 557,443 +1,080 0.07% 105,559,949
2013-03-12 2013-03-08 193.946 556,363 -864 0.07% 107,904,357
2013-03-07 2013-03-05 190.614 557,227 +144 0.07% 106,215,286
2013-03-06 2013-03-04 191.031 557,083 +360 0.07% 106,419,858
2013-03-01 2013-02-27 191.308 556,723 +72 0.07% 106,505,667
2013-02-28 2013-02-26 191.308 556,651 -720 0.07% 106,491,893
2013-02-27 2013-02-25 194.640 557,371 +720 0.07% 108,486,754
2013-02-26 2013-02-22 196.723 556,651 +577 0.07% 109,505,814
2013-02-01 2013-01-30 205.608 556,074 -145 0.07% 114,333,101
2013-01-28 2013-01-24 205.747 556,219 +72 0.07% 114,440,134
2013-01-23 2013-01-21 207.135 556,147 -216 0.07% 115,197,421
2013-01-17 2013-01-15 206.718 556,363 +216 0.07% 115,010,442
2013-01-14 2013-01-10 204.636 556,147 -432 0.07% 113,807,640
2013-01-08 2013-01-04 197.972 556,579 -144 0.07% 110,187,080
2013-01-04 2013-01-02 197.000 556,723 -2,017 0.07% 109,674,558
2013-01-02 2012-12-27 182.978 558,740 -1,440 0.07% 102,237,332
2012-12-19 2012-12-17 181.312 560,180 +1,080 0.07% 101,567,581
2012-12-18 2012-12-14 183.534 559,100 -1,656 0.07% 102,613,684
2012-12-17 2012-12-13 181.868 560,756 -217 0.07% 101,983,417
2012-12-13 2012-12-11 176.176 560,973 -720 0.07% 98,829,800
2012-12-04 2012-11-30 171.872 561,693 +1,153 0.07% 96,539,266
2012-12-03 2012-11-29 173.260 560,540 +144 0.07% 97,119,297
2012-11-20 2012-11-16 170.761 560,396 +360 0.07% 95,693,948
2012-11-13 2012-11-09 175.759 560,036 -216 0.07% 98,431,473
2012-11-09 2012-11-07 183.395 560,252 -144 0.07% 102,747,335
2012-10-31 2012-10-29 176.176 560,396 -144 0.07% 98,728,146
2012-10-26 2012-10-24 179.369 560,540 -721 0.07% 100,543,374
2012-10-25 2012-10-22 174.371 561,261 -720 0.07% 97,867,578
2012-10-22 2012-10-18 168.540 561,981 -288 0.07% 94,716,285
2012-10-15 2012-10-11 162.293 562,269 +216 0.07% 91,252,125
2012-10-08 2012-10-04 162.987 562,053 +144 0.07% 91,607,219
2012-09-28 2012-09-26 157.017 561,909 +288 0.07% 88,229,319
2012-09-27 2012-09-25 160.766 561,621 +720 0.07% 90,289,289
2012-09-25 2012-09-21 165.625 560,901 -360 0.07% 92,898,990
2012-09-21 2012-09-19 168.957 561,261 -1,440 0.07% 94,828,696
2012-09-20 2012-09-18 163.126 562,701 -721 0.07% 91,790,955
2012-09-19 2012-09-17 167.846 563,422 -720 0.07% 94,568,050
2012-09-18 2012-09-14 163.820 564,142 -1,513 0.07% 92,417,619
2012-09-17 2012-09-13 152.297 565,655 +145 0.07% 86,147,483
2012-09-13 2012-09-11 150.492 565,510 -72 0.07% 85,104,771
2012-09-11 2012-09-07 148.132 565,582 -505 0.07% 83,780,767
2012-09-10 2012-09-06 141.052 566,087 +505 0.07% 79,847,482
2012-08-30 2012-08-28 145.494 565,582 +216 0.07% 82,288,888
2012-08-22 2012-08-20 154.909 565,366 +216 0.07% 87,580,441
2012-08-21 2012-08-17 153.780 565,150 +9,389 0.07% 86,908,534
2012-08-14 2012-08-10 150.955 555,761 -213 0.07% 83,895,098
2012-08-13 2012-08-09 153.638 555,974 -212 0.07% 85,418,942
2012-08-10 2012-08-08 154.062 556,186 -212 0.07% 85,687,134
2012-08-09 2012-08-07 152.650 556,398 -71 0.07% 84,934,096
2012-08-06 2012-08-02 148.837 556,469 +212 0.07% 82,823,275
2012-08-02 2012-07-31 147.143 556,257 -708 0.07% 81,849,121
2012-08-01 2012-07-30 147.707 556,965 +212 0.07% 82,267,898
2012-07-31 2012-07-27 143.754 556,753 +71 0.07% 80,035,222
2012-07-30 2012-07-26 141.635 556,682 +708 0.07% 78,845,865
2012-07-26 2012-07-24 143.330 555,974 +354 0.07% 79,687,708
2012-07-23 2012-07-19 148.696 555,620 -1,770 0.07% 82,618,452
2012-07-20 2012-07-18 143.754 557,390 +1,416 0.07% 80,126,793
2012-07-17 2012-07-13 144.601 555,974 +71 0.07% 80,394,299
2012-07-06 2012-07-04 155.757 555,903 -495 0.07% 86,585,535
2012-07-05 2012-07-03 155.192 556,398 -213 0.07% 86,348,354
2012-07-04 2012-06-29 155.333 556,611 -1,345 0.07% 86,460,010
2012-06-25 2012-06-21 153.497 557,956 +212 0.07% 85,644,664
2012-06-22 2012-06-20 154.909 557,744 +708 0.07% 86,399,722
2012-06-13 2012-06-11 156.463 557,036 +638 0.07% 87,155,307
2012-06-07 2012-06-05 146.719 556,398 +70 0.07% 81,634,158
2012-06-06 2012-06-04 143.330 556,328 +1,558 0.07% 79,738,447
2012-06-01 2012-05-30 157.027 554,770 +213 0.07% 87,114,123
2012-05-25 2012-05-23 155.757 554,557 +708 0.07% 86,375,886
2012-05-18 2012-05-16 157.027 553,849 -213 0.07% 86,969,500
2012-05-17 2012-05-15 163.241 554,062 +709 0.07% 90,445,510
2012-05-16 2012-05-14 160.840 553,353 -71 0.07% 89,001,393
2012-05-15 2012-05-11 162.817 553,424 +425 0.07% 90,106,912
2012-05-14 2012-05-10 165.500 552,999 +495 0.07% 91,521,424
2012-05-11 2012-05-09 167.901 552,504 +354 0.07% 92,765,843
2012-05-10 2012-05-08 171.149 552,150 -17,562 0.07% 94,499,717
2012-05-03 2012-04-30 175.244 569,712 -354 0.07% 99,838,480
2012-05-02 2012-04-27 173.408 570,066 +921 0.07% 98,854,016
2012-04-30 2012-04-26 175.809 569,145 +708 0.07% 100,060,597
2012-04-26 2012-04-24 183.328 568,437 +708 0.07% 104,210,320
2012-04-25 2012-04-23 183.328 567,729 +9,431 0.07% 104,080,524
2012-04-24 2012-04-20 184.907 558,298 +139 0.07% 103,233,209
2012-04-18 2012-04-16 187.922 558,159 +70 0.07% 104,890,238
2012-04-05 2012-04-02 185.481 558,089 +139 0.07% 103,515,044
2012-04-02 2012-03-29 189.501 557,950 -278 0.07% 105,732,063
2012-03-28 2012-03-26 189.214 558,228 +209 0.07% 105,624,465
2012-03-27 2012-03-23 188.927 558,019 +1,393 0.07% 105,424,699
2012-03-26 2012-03-22 192.659 556,626 +1,393 0.07% 107,239,183
2012-03-23 2012-03-21 191.511 555,233 -70 0.07% 106,333,129
2012-03-19 2012-03-15 200.842 555,303 -69 0.07% 111,528,337
2012-03-15 2012-03-13 199.407 555,372 +696 0.07% 110,744,896
2012-03-12 2012-03-08 196.392 554,676 -139 0.07% 108,933,878
2012-03-08 2012-03-06 196.823 554,815 +418 0.07% 109,200,127
2012-03-02 2012-02-29 207.590 554,397 -139 0.07% 115,087,103
2012-03-01 2012-02-28 207.733 554,536 -140 0.07% 115,195,568
2012-02-23 2012-02-21 210.174 554,676 -696 0.07% 116,578,361
2012-02-22 2012-02-20 209.456 555,372 -1,811 0.07% 116,325,992
2012-02-21 2012-02-17 209.169 557,183 +417 0.07% 116,545,337
2012-02-17 2012-02-15 211.179 556,766 -1,044 0.07% 117,577,135
2012-02-13 2012-02-09 206.872 557,810 -488 0.07% 115,395,207
2012-02-09 2012-02-07 194.956 558,298 -1,393 0.07% 108,843,710
2012-02-08 2012-02-06 197.684 559,691 -139 0.07% 110,641,934
2012-02-07 2012-02-03 196.679 559,830 -1,394 0.07% 110,106,822
2012-02-01 2012-01-30 188.927 561,224 -487 0.07% 106,030,209
2012-01-31 2012-01-27 192.803 561,711 +139 0.07% 108,299,496
2012-01-30 2012-01-26 192.659 561,572 -348 0.07% 108,192,076
2012-01-27 2012-01-20 189.070 561,920 -697 0.07% 106,242,372
2012-01-26 2012-01-19 187.635 562,617 +349 0.07% 105,566,454
2012-01-20 2012-01-18 184.333 562,268 +139 0.07% 103,644,410
2012-01-13 2012-01-11 176.580 562,129 -2,090 0.07% 99,260,989
2012-01-10 2012-01-06 175.145 564,219 +2,090 0.08% 98,820,041
2011-12-29 2011-12-23 181.031 562,129 -697 0.07% 101,762,688
2011-12-28 2011-12-22 180.169 562,826 -696 0.07% 101,404,066
2011-12-22 2011-12-20 176.150 563,522 +209 0.07% 99,264,265
2011-12-19 2011-12-15 176.006 563,313 +2,089 0.07% 99,146,580
2011-12-15 2011-12-13 181.605 561,224 +349 0.07% 101,921,136
2011-12-13 2011-12-09 182.754 560,875 +139 0.07% 102,501,915
2011-12-09 2011-12-07 189.501 560,736 +697 0.07% 106,260,013
2011-12-08 2011-12-06 187.348 560,039 -209 0.07% 104,921,932
2011-12-07 2011-12-05 191.367 560,248 -209 0.07% 107,213,126
2011-12-06 2011-12-02 190.362 560,457 -697 0.07% 106,689,902
2011-12-05 2011-12-01 186.486 561,154 -1,532 0.07% 104,647,464
2011-11-30 2011-11-28 175.719 562,686 -209 0.07% 98,874,664
2011-11-29 2011-11-25 169.690 562,895 +696 0.07% 95,517,371
2011-11-28 2011-11-24 170.982 562,199 +558 0.07% 96,125,658
2011-11-24 2011-11-22 173.135 561,641 +1,044 0.07% 97,239,699
2011-11-18 2011-11-16 180.600 560,597 +697 0.07% 101,243,909
2011-11-14 2011-11-10 182.466 559,900 -557 0.07% 102,162,970
2011-11-10 2011-11-08 189.932 560,457 -140 0.07% 106,448,522
2011-11-09 2011-11-07 192.803 560,597 -2,089 0.07% 108,084,714
2011-11-08 2011-11-04 194.813 562,686 -3,483 0.07% 109,618,398
2011-11-07 2011-11-03 187.635 566,169 +2,229 0.08% 106,232,932
2011-11-04 2011-11-02 194.526 563,940 +2,925 0.07% 109,700,773
2011-11-03 2011-11-01 184.333 561,015 -348 0.07% 103,413,441
2011-11-02 2011-10-31 192.516 561,363 +975 0.07% 108,071,221
2011-11-01 2011-10-28 196.392 560,388 -5,711 0.07% 110,055,669
2011-10-31 2011-10-27 183.184 566,099 +1,532 0.08% 103,700,430
2011-10-28 2011-10-26 169.690 564,567 +209 0.08% 95,801,092
2011-10-26 2011-10-24 169.833 564,358 -1,393 0.08% 95,846,647
2011-10-21 2011-10-19 167.249 565,751 +3,483 0.08% 94,621,265
2011-10-17 2011-10-13 173.566 562,268 -3,623 0.07% 97,590,414
2011-10-14 2011-10-12 167.105 565,891 +3,483 0.08% 94,563,440
2011-10-13 2011-10-11 168.541 562,408 -487 0.07% 94,788,812
2011-10-12 2011-10-10 157.917 562,895 -70 0.07% 88,890,955
2011-10-11 2011-10-07 157.917 562,965 +348 0.07% 88,902,009
2011-10-10 2011-10-06 145.858 562,617 +349 0.07% 82,062,369
2011-10-06 2011-10-03 155.190 562,268 +209 0.07% 87,258,261
2011-10-03 2011-09-28 170.407 562,059 +209 0.07% 95,778,960
2011-09-30 2011-09-27 176.580 561,850 -140 0.07% 99,211,723
2011-09-26 2011-09-22 181.892 561,990 +975 0.07% 102,221,605
2011-09-16 2011-09-14 192.516 561,015 +1,324 0.07% 108,004,225
2011-09-15 2011-09-12 194.238 559,691 +2,090 0.07% 108,713,534
2011-09-09 2011-09-07 203.857 557,601 +209 0.07% 113,670,922
2011-09-08 2011-09-06 202.565 557,392 +766 0.07% 112,908,136
2011-09-07 2011-09-05 201.417 556,626 +696 0.07% 112,113,692
2011-09-05 2011-09-01 207.590 555,930 +140 0.07% 115,405,338
2011-08-24 2011-08-22 211.253 555,790 +6,892 0.07% 117,412,504
2011-08-22 2011-08-18 215.041 548,898 -206 0.07% 118,035,766
2011-08-19 2011-08-17 207.611 549,104 -206 0.07% 114,000,063
2011-08-17 2011-08-15 204.406 549,310 +1,373 0.07% 112,282,169
2011-08-16 2011-08-12 199.744 547,937 +1,030 0.07% 109,446,959
2011-08-15 2011-08-11 198.870 546,907 +274 0.07% 108,763,144
2011-08-11 2011-08-09 200.472 546,633 +69 0.07% 109,584,694
2011-08-10 2011-08-08 210.234 546,564 +1,167 0.07% 114,906,070
2011-08-09 2011-08-05 217.955 545,397 +2,745 0.07% 118,872,106
2011-08-08 2011-08-04 228.591 542,652 +1,030 0.07% 124,045,202
2011-08-05 2011-08-03 230.193 541,622 +549 0.07% 124,677,763
2011-07-28 2011-07-26 235.293 541,073 +755 0.07% 127,310,437
2011-07-26 2011-07-22 236.895 540,318 +137 0.07% 127,998,711
2011-07-21 2011-07-19 232.087 540,181 +275 0.07% 125,369,155
2011-07-18 2011-07-14 236.312 539,906 +686 0.07% 127,586,470
2011-07-14 2011-07-12 235.730 539,220 +137 0.07% 127,110,120
2011-07-11 2011-07-07 241.994 539,083 +412 0.07% 130,455,048
2011-07-07 2011-07-05 244.763 538,671 -892 0.07% 131,846,467
2011-07-06 2011-07-04 244.763 539,563 -275 0.07% 132,064,795
2011-06-28 2011-06-24 238.206 539,838 +1,510 0.07% 128,592,852
2011-06-27 2011-06-23 231.796 538,328 +344 0.07% 124,782,237
2011-06-21 2011-06-17 233.253 537,984 -69 0.07% 125,486,299
2011-06-20 2011-06-16 234.273 538,053 +412 0.07% 126,051,123
2011-06-17 2011-06-15 240.537 537,641 +412 0.07% 129,322,792
2011-06-16 2011-06-14 242.431 537,229 +411 0.07% 130,241,200
2011-06-15 2011-06-13 241.994 536,818 +69 0.07% 129,906,930
2011-06-14 2011-06-10 244.617 536,749 +343 0.07% 131,297,833
2011-06-13 2011-06-09 246.802 536,406 +275 0.07% 132,386,180
2011-06-10 2011-06-08 246.219 536,131 -412 0.07% 132,005,870
2011-06-08 2011-06-03 247.385 536,543 +412 0.07% 132,732,672
2011-06-07 2011-06-02 250.299 536,131 +137 0.07% 134,192,949
2011-05-30 2011-05-26 245.637 535,994 +343 0.07% 131,659,778
2011-05-19 2011-05-17 250.153 535,651 -411 0.07% 133,994,766
2011-05-16 2011-05-12 248.696 536,062 -69 0.07% 133,316,579
2011-05-11 2011-05-06 253.650 536,131 -206 0.07% 135,989,479
2011-05-03 2011-04-28 260.789 536,337 +343 0.07% 139,870,590
2011-04-21 2011-04-19 260.352 535,994 +412 0.07% 139,546,870
2011-04-20 2011-04-18 264.285 535,582 +206 0.07% 141,546,415
2011-04-18 2011-04-14 264.722 535,376 -686 0.07% 141,725,972
2011-04-15 2011-04-13 265.305 536,062 +205 0.07% 142,219,971
2011-04-14 2011-04-12 267.403 535,857 +481 0.07% 143,289,659
2011-04-13 2011-04-11 270.059 535,376 +6,825 0.07% 144,583,168
2011-04-08 2011-04-06 266.665 528,551 -2,846 0.07% 140,946,014
2011-04-07 2011-04-04 266.960 531,397 -678 0.07% 141,861,783
2011-04-04 2011-03-31 249.399 532,075 -203 0.07% 132,698,895
2011-04-01 2011-03-30 246.447 532,278 +2,711 0.07% 131,178,523
2011-03-29 2011-03-25 246.152 529,567 -407 0.07% 130,354,104
2011-03-23 2011-03-21 241.577 529,974 +68 0.07% 128,029,778
2011-03-22 2011-03-18 235.822 529,906 +135 0.07% 124,963,552
2011-03-17 2011-03-15 241.135 529,771 +339 0.07% 127,746,197
2011-03-02 2011-02-28 248.661 529,432 +203 0.07% 131,649,084
2011-02-28 2011-02-24 242.168 529,229 +68 0.07% 128,162,203
2011-02-25 2011-02-23 245.119 529,161 +407 0.07% 129,707,536
2011-02-22 2011-02-18 252.055 528,754 +68 0.07% 133,275,181
2011-02-21 2011-02-17 245.710 528,686 +203 0.07% 129,903,184
2011-02-17 2011-02-15 248.661 528,483 +135 0.07% 131,413,104
2011-02-15 2011-02-11 249.251 528,348 +881 0.07% 131,691,415
2011-02-14 2011-02-10 247.480 527,467 +949 0.07% 130,537,745
2011-01-31 2011-01-27 264.304 526,518 +203 0.07% 139,160,685
2011-01-18 2011-01-14 276.405 526,315 +678 0.07% 145,475,974
2011-01-04 2010-12-31 260.172 525,637 +203 0.07% 136,755,874
2010-12-23 2010-12-21 263.861 525,434 -339 0.07% 138,641,559
2010-12-22 2010-12-20 257.811 525,773 -1,016 0.07% 135,549,816
2010-12-21 2010-12-17 260.024 526,789 +542 0.07% 136,977,851
2010-12-20 2010-12-16 258.696 526,247 +1,491 0.07% 136,137,978
2010-12-06 2010-12-02 270.059 524,756 -136 0.07% 141,715,140
2010-12-02 2010-11-30 262.533 524,892 -339 0.07% 137,801,406
2010-11-29 2010-11-25 260.614 525,231 -677 0.07% 136,882,774
2010-11-26 2010-11-24 263.418 525,908 +677 0.07% 138,533,800
2010-11-25 2010-11-23 260.910 525,231 +1,017 0.07% 137,037,794
2010-11-24 2010-11-22 268.583 524,214 +339 0.07% 140,795,168
2010-11-23 2010-11-19 270.649 523,875 -136 0.07% 141,786,458
2010-11-22 2010-11-18 270.797 524,011 +339 0.07% 141,900,596
2010-11-19 2010-11-17 260.762 523,672 +136 0.07% 136,553,756
2010-11-17 2010-11-15 271.830 523,536 +1,016 0.07% 142,312,787
2010-11-16 2010-11-12 278.028 522,520 +474 0.07% 145,275,228
2010-11-11 2010-11-09 286.587 522,046 -677 0.07% 149,611,765
2010-11-10 2010-11-08 291.015 522,723 +338 0.07% 152,119,983
2010-11-09 2010-11-05 283.193 522,385 -271 0.07% 147,935,846
2010-11-08 2010-11-04 272.715 522,656 -2,710 0.07% 142,536,357
2010-11-05 2010-11-03 264.304 525,366 -339 0.07% 138,856,207
2010-11-02 2010-10-29 251.760 525,705 -135 0.07% 132,351,504
2010-11-01 2010-10-28 251.760 525,840 +474 0.07% 132,385,492
2010-10-27 2010-10-25 268.436 525,366 +339 0.07% 141,027,046
2010-10-21 2010-10-19 265.189 525,027 +1,355 0.07% 139,231,487
2010-10-20 2010-10-18 261.795 523,672 +407 0.07% 137,094,716
2010-10-19 2010-10-15 265.632 523,265 -1,356 0.07% 138,995,884
2010-10-18 2010-10-14 263.271 524,621 -339 0.07% 138,117,360
2010-10-14 2010-10-12 247.776 524,960 +339 0.07% 130,072,251
2010-10-13 2010-10-11 250.284 524,621 -203 0.07% 131,304,396
2010-10-11 2010-10-07 241.135 524,824 +678 0.07% 126,553,304
2010-10-08 2010-10-06 236.117 524,146 -678 0.07% 123,759,916
2010-10-07 2010-10-05 235.675 524,824 -2,711 0.07% 123,687,654
2010-10-06 2010-10-04 231.395 527,535 -677 0.07% 122,068,915
2010-09-30 2010-09-28 220.032 528,212 -136 0.07% 116,223,421
2010-09-29 2010-09-27 225.640 528,348 -2,033 0.07% 119,216,207
2010-09-28 2010-09-24 218.261 530,381 -813 0.07% 115,761,429
2010-09-27 2010-09-22 210.292 531,194 -542 0.07% 111,705,813
2010-09-24 2010-09-21 207.488 531,736 -271 0.07% 110,328,861
2010-09-20 2010-09-16 204.389 532,007 -677 0.07% 108,736,379
2010-09-15 2010-09-13 203.208 532,684 -339 0.07% 108,245,871
2010-09-13 2010-09-09 194.354 533,023 -204 0.07% 103,595,162
2010-09-09 2010-09-07 195.387 533,227 -1,152 0.07% 104,185,640
2010-09-08 2010-09-06 193.173 534,379 -1,152 0.07% 103,227,825
2010-08-30 2010-08-26 179.892 535,531 +814 0.07% 96,337,655
2010-08-27 2010-08-25 180.335 534,717 +677 0.07% 96,427,953
2010-08-26 2010-08-24 187.151 534,040 +136 0.07% 99,946,132
2010-08-25 2010-08-23 188.050 533,904 +8,079 0.07% 100,400,683
2010-08-17 2010-08-13 187.151 525,825 +67 0.07% 98,408,687
2010-08-16 2010-08-12 189.099 525,758 +800 0.07% 99,420,287
2010-08-13 2010-08-11 193.444 524,958 +134 0.07% 101,550,150
2010-08-12 2010-08-10 197.490 524,824 +334 0.07% 103,647,508
2010-08-11 2010-08-09 200.936 524,490 -668 0.07% 105,389,115
2010-08-10 2010-08-06 200.187 525,158 +668 0.07% 105,129,890
2010-08-09 2010-08-05 197.790 524,490 +133 0.07% 103,738,726
2010-08-05 2010-08-03 200.037 524,357 -934 0.07% 104,890,970
2010-08-04 2010-08-02 196.741 525,291 -868 0.07% 103,346,186
2010-07-29 2010-07-27 191.347 526,159 +134 0.07% 100,678,716
2010-07-28 2010-07-26 191.197 526,025 -67 0.07% 100,574,256
2010-07-22 2010-07-20 183.255 526,092 -334 0.07% 96,409,076
2010-07-14 2010-07-12 184.154 526,426 -2,002 0.07% 96,943,564
2010-07-12 2010-07-08 180.558 528,428 -667 0.07% 95,411,920
2010-07-07 2010-07-05 179.959 529,095 +2,002 0.07% 95,215,233
2010-07-05 2010-06-30 183.705 527,093 +200 0.07% 96,829,455
2010-07-02 2010-06-29 185.653 526,893 -334 0.07% 97,819,064
2010-06-28 2010-06-24 187.750 527,227 -66 0.07% 98,987,073
2010-06-24 2010-06-22 189.399 527,293 -4,005 0.07% 99,868,574
2010-06-23 2010-06-21 190.897 531,298 -2,002 0.07% 101,423,216
2010-06-08 2010-06-04 178.310 533,300 -667 0.07% 95,092,948
2010-06-07 2010-06-03 178.460 533,967 +801 0.07% 95,291,891
2010-05-27 2010-05-25 172.766 533,166 +400 0.07% 92,113,126
2010-05-24 2010-05-19 179.959 532,766 +3,671 0.07% 95,875,861
2010-05-14 2010-05-12 184.604 529,095 +267 0.07% 97,672,911
2010-05-13 2010-05-11 184.903 528,828 +333 0.07% 97,782,102
2010-05-11 2010-05-07 184.903 528,495 +534 0.07% 97,720,529
2010-05-10 2010-05-06 186.702 527,961 +2,803 0.07% 98,571,111
2010-04-27 2010-04-23 197.190 525,158 +134 0.07% 103,556,090
2010-04-22 2010-04-20 200.787 525,024 -134 0.07% 105,417,745
2010-04-21 2010-04-19 199.438 525,158 +200 0.07% 104,736,440
2010-04-20 2010-04-16 202.285 524,958 +67 0.07% 106,191,094
2010-04-15 2010-04-13 212.209 524,891 +7,870 0.07% 111,386,795
2010-04-14 2010-04-12 211.297 517,021 -1,709 0.07% 109,244,807
2010-04-13 2010-04-09 213.578 518,730 -263 0.07% 110,789,563
2010-04-12 2010-04-08 211.449 518,993 -198 0.07% 109,740,434
2010-04-09 2010-04-07 208.406 519,191 -65 0.07% 108,202,700
2010-03-30 2010-03-26 199.279 519,256 +65 0.07% 103,476,849
2010-03-26 2010-03-24 196.997 519,191 +395 0.07% 102,279,194
2010-03-25 2010-03-23 198.518 518,796 +197 0.07% 102,990,580
2010-03-23 2010-03-19 201.105 518,599 -526 0.07% 104,292,602
2010-03-22 2010-03-18 201.561 519,125 +526 0.07% 104,635,293
2010-03-09 2010-03-05 197.301 518,599 +66 0.07% 102,320,352
2010-03-05 2010-03-03 202.017 518,533 -197 0.07% 104,752,609
2010-03-03 2010-03-01 203.995 518,730 -1,972 0.07% 105,818,236
2010-02-23 2010-02-19 193.651 520,702 +1,314 0.07% 100,834,239
2010-02-22 2010-02-18 196.845 519,388 -197 0.07% 102,238,993
2010-02-17 2010-02-11 196.845 519,585 +132 0.07% 102,277,771
2010-02-10 2010-02-08 193.803 519,453 +131 0.07% 100,671,389
2010-02-09 2010-02-05 196.541 519,322 +855 0.07% 102,068,001
2010-02-04 2010-02-02 202.169 518,467 +1,972 0.07% 104,818,146
2010-02-03 2010-02-01 201.257 516,495 +65 0.07% 103,948,048
2010-01-29 2010-01-27 200.648 516,430 -65 0.07% 103,620,727
2010-01-28 2010-01-26 202.930 516,495 +460 0.07% 104,812,318
2010-01-27 2010-01-25 206.885 516,035 +66 0.07% 106,759,970
2010-01-26 2010-01-22 209.775 515,969 +2,169 0.07% 108,237,624
2010-01-25 2010-01-21 216.165 513,800 +329 0.07% 111,065,340
2010-01-22 2010-01-20 220.880 513,471 +131 0.07% 113,415,630
2010-01-20 2010-01-18 223.923 513,340 +1,315 0.07% 114,948,495
2010-01-18 2010-01-14 223.466 512,025 +131 0.07% 114,420,367
2010-01-15 2010-01-13 223.314 511,894 -986 0.07% 114,313,223
2010-01-13 2010-01-11 230.008 512,880 -328 0.07% 117,966,292
2010-01-12 2010-01-08 229.399 513,208 +328 0.07% 117,729,455
2010-01-11 2010-01-07 228.943 512,880 -263 0.07% 117,420,152
2010-01-08 2010-01-06 223.618 513,143 -197 0.07% 114,748,262
2010-01-07 2010-01-05 213.426 513,340 -197 0.07% 109,560,285
2010-01-06 2010-01-04 210.536 513,537 +329 0.07% 108,118,050
2010-01-05 2009-12-31 212.057 513,208 -1,118 0.07% 108,829,483
2009-12-22 2009-12-18 205.212 514,326 +657 0.07% 105,545,763
2009-12-21 2009-12-17 206.125 513,669 +132 0.07% 105,879,779
2009-12-14 2009-12-10 209.319 513,537 +66 0.07% 107,493,090
2009-12-08 2009-12-04 212.970 513,471 -132 0.07% 109,353,914
2009-12-04 2009-12-02 212.970 513,603 -131 0.07% 109,382,026
2009-12-02 2009-11-30 210.232 513,734 +657 0.07% 108,003,226
2009-12-01 2009-11-27 203.386 513,077 -592 0.07% 104,352,853
2009-11-30 2009-11-26 210.536 513,669 +132 0.07% 108,145,841
2009-11-27 2009-11-25 215.404 513,537 -132 0.07% 110,617,889
2009-11-12 2009-11-10 215.708 513,669 -328 0.07% 110,802,603
2009-11-11 2009-11-09 214.948 513,997 -329 0.07% 110,482,405
2009-11-09 2009-11-05 209.471 514,326 +1,315 0.07% 107,736,483
2009-11-05 2009-11-03 207.189 513,011 +131 0.07% 106,290,429
2009-11-03 2009-10-30 212.666 512,880 +658 0.07% 109,072,008
2009-11-02 2009-10-29 209.319 512,222 -1,710 0.07% 107,217,836
2009-10-27 2009-10-22 220.576 513,932 -328 0.07% 113,361,096
2009-10-23 2009-10-21 220.576 514,260 -329 0.07% 113,433,445
2009-10-22 2009-10-20 218.142 514,589 -657 0.07% 112,253,534
2009-10-21 2009-10-19 216.165 515,246 -329 0.07% 111,377,914
2009-10-19 2009-10-15 213.426 515,575 -855 0.07% 110,037,292
2009-10-16 2009-10-14 212.818 516,430 -328 0.07% 109,905,532
2009-10-13 2009-10-09 212.209 516,758 +328 0.07% 109,660,896
2009-10-09 2009-10-07 213.731 516,430 -328 0.07% 110,376,892
2009-10-06 2009-10-02 203.995 516,758 +328 0.07% 105,415,958
2009-10-02 2009-09-29 215.252 516,430 +986 0.07% 111,162,493
2009-09-30 2009-09-28 210.688 515,444 +1,118 0.07% 108,597,952
2009-09-22 2009-09-18 224.835 514,326 -329 0.07% 115,638,723
2009-09-21 2009-09-17 226.965 514,655 -657 0.07% 116,808,755
2009-09-15 2009-09-11 221.793 515,312 -263 0.07% 114,292,611
2009-09-14 2009-09-10 219.968 515,575 -1,315 0.07% 113,409,783
2009-09-11 2009-09-09 219.815 516,890 +329 0.07% 113,620,410
2009-09-09 2009-09-07 217.077 516,561 +526 0.07% 112,133,651
2009-09-08 2009-09-04 215.556 516,035 +1,249 0.07% 111,234,468
2009-09-02 2009-08-31 205.364 514,786 +591 0.07% 105,718,470
2009-09-01 2009-08-28 213.731 514,195 +329 0.07% 109,899,204
2009-08-26 2009-08-24 226.003 513,866 +6,459 0.07% 116,135,049
2009-08-25 2009-08-21 221.689 507,407 +324 0.07% 112,486,540
2009-08-21 2009-08-19 219.070 507,083 +325 0.07% 111,086,673
2009-08-19 2009-08-17 220.148 506,758 +1,298 0.07% 111,561,965
2009-08-13 2009-08-11 234.014 505,460 -649 0.07% 118,284,511
2009-08-12 2009-08-10 225.540 506,109 -325 0.07% 114,148,037
2009-08-11 2009-08-07 219.378 506,434 +325 0.07% 111,100,536
2009-08-10 2009-08-06 227.389 506,109 -519 0.07% 115,083,677
2009-08-07 2009-08-05 221.689 506,628 +259 0.07% 112,313,845
2009-08-03 2009-07-30 220.919 506,369 -1,298 0.07% 111,866,377
2009-07-31 2009-07-29 218.916 507,667 +260 0.07% 111,136,400
2009-07-30 2009-07-28 225.540 507,407 -650 0.07% 114,440,789
2009-07-28 2009-07-24 217.221 508,057 +325 0.07% 110,360,806
2009-07-27 2009-07-23 212.600 507,732 -2,986 0.07% 107,943,609
2009-07-24 2009-07-22 203.048 510,718 +649 0.07% 103,700,270
2009-07-23 2009-07-21 201.816 510,069 +260 0.07% 102,939,851
2009-07-22 2009-07-20 202.740 509,809 +260 0.07% 103,358,619
2009-07-21 2009-07-17 191.802 509,549 -325 0.07% 97,732,412
2009-07-20 2009-07-16 187.950 509,874 +325 0.07% 95,830,998
2009-07-17 2009-07-15 186.718 509,549 -325 0.07% 95,141,914
2009-07-15 2009-07-13 175.626 509,874 +65 0.07% 89,546,998
2009-07-10 2009-07-08 181.018 509,809 -325 0.07% 92,284,481
2009-07-09 2009-07-07 181.634 510,134 +325 0.07% 92,657,672
2009-07-07 2009-07-03 185.639 509,809 +324 0.07% 94,640,681
2009-06-30 2009-06-26 195.191 509,485 +585 0.07% 99,446,918
2009-06-29 2009-06-25 190.415 508,900 -455 0.07% 96,902,333
2009-06-25 2009-06-23 176.704 509,355 +130 0.07% 90,005,138
2009-06-23 2009-06-19 186.872 509,225 +325 0.07% 95,159,868
2009-06-22 2009-06-18 186.256 508,900 -65 0.07% 94,785,534
2009-06-18 2009-06-16 188.104 508,965 +194 0.07% 95,738,561
2009-06-17 2009-06-15 191.494 508,771 +325 0.07% 97,426,430
2009-06-15 2009-06-11 200.891 508,446 -325 0.07% 102,142,325
2009-06-10 2009-06-08 187.796 508,771 +650 0.07% 95,545,308
2009-06-09 2009-06-05 196.269 508,121 +324 0.07% 99,728,637
2009-06-04 2009-06-02 189.183 507,797 -130 0.07% 96,066,465
2009-06-03 2009-06-01 192.572 507,927 -324 0.07% 97,812,560
2009-06-01 2009-05-27 182.096 508,251 -649 0.07% 92,550,556
2009-05-29 2009-05-26 171.158 508,900 +389 0.07% 87,102,340
2009-05-25 2009-05-21 174.701 508,511 -649 0.07% 88,837,580
2009-05-22 2009-05-20 177.783 509,160 +649 0.07% 90,519,761
2009-05-21 2009-05-19 174.547 508,511 +65 0.07% 88,759,240
2009-05-20 2009-05-18 169.001 508,446 -325 0.07% 85,928,014
2009-05-15 2009-05-13 169.155 508,771 +650 0.07% 86,061,319
2009-05-14 2009-05-12 168.539 508,121 +649 0.07% 85,638,249
2009-05-13 2009-05-11 179.015 507,472 -2,662 0.07% 90,845,104
2009-05-12 2009-05-08 182.250 510,134 +260 0.07% 92,972,033
2009-05-11 2009-05-07 173.931 509,874 -649 0.07% 88,682,948
2009-05-08 2009-05-06 163.301 510,523 -1,169 0.07% 83,368,980
2009-05-06 2009-05-04 150.514 511,692 -649 0.07% 77,016,983
2009-05-05 2009-04-30 139.268 512,341 -324 0.07% 71,352,773
2009-04-30 2009-04-28 129.408 512,665 +324 0.07% 66,343,177
2009-04-29 2009-04-27 132.952 512,341 -194 0.07% 68,116,640
2009-04-24 2009-04-22 132.413 512,535 +324 0.07% 67,866,073
2009-04-21 2009-04-17 137.651 512,211 -1,947 0.07% 70,506,112
2009-04-20 2009-04-16 136.880 514,158 +195 0.07% 70,378,068
2009-04-16 2009-04-14 140.259 513,963 +12,030 0.07% 72,087,768
2009-04-09 2009-04-07 136.487 501,933 -2,354 0.07% 68,507,334
2009-04-08 2009-04-06 135.466 504,287 -318 0.07% 68,313,500
2009-04-07 2009-04-03 131.772 504,605 +318 0.07% 66,493,029
2009-04-06 2009-04-02 125.408 504,287 -636 0.07% 63,241,500
2009-03-26 2009-03-24 116.293 504,923 -1,209 0.07% 58,718,962
2009-03-25 2009-03-23 108.357 506,132 -319 0.07% 54,842,793
2009-03-24 2009-03-20 102.149 506,451 -127 0.07% 51,733,551
2009-03-17 2009-03-13 99.792 506,578 -636 0.07% 50,552,373
2009-03-13 2009-03-11 92.249 507,214 -1,273 0.07% 46,789,761
2009-03-11 2009-03-09 85.805 508,487 -318 0.07% 43,630,882
2009-03-09 2009-03-05 89.341 508,805 +1,336 0.07% 45,457,269
2009-03-04 2009-03-02 90.363 507,469 +637 0.07% 45,856,284
2009-03-03 2009-02-27 98.299 506,832 +254 0.07% 49,821,046
2009-02-20 2009-02-18 103.092 506,578 +1,909 0.07% 52,224,184
2009-02-13 2009-02-11 106.864 504,669 -191 0.07% 53,930,822
2009-02-09 2009-02-05 106.392 504,860 -636 0.07% 53,713,213
2009-02-02 2009-01-29 105.764 505,496 -127 0.07% 53,463,118
2009-01-30 2009-01-23 100.106 505,623 +127 0.07% 50,615,992
2009-01-23 2009-01-21 102.935 505,496 +318 0.07% 52,033,198
2009-01-19 2009-01-15 109.771 505,178 +764 0.07% 55,453,931
2009-01-12 2009-01-08 123.365 504,414 -1,337 0.07% 62,226,917
2009-01-09 2009-01-07 131.772 505,751 -318 0.07% 66,644,040
2009-01-07 2009-01-05 129.965 506,069 -636 0.07% 65,771,348
2009-01-06 2009-01-02 120.379 506,705 -509 0.07% 60,996,576
2009-01-05 2008-12-31 115.664 507,214 -573 0.07% 58,666,549
2008-12-30 2008-12-24 114.250 507,787 +827 0.07% 58,014,625
2008-12-23 2008-12-19 123.836 506,960 -3,181 0.07% 62,780,014
2008-12-19 2008-12-17 122.893 510,141 +1,718 0.07% 62,692,917
2008-12-15 2008-12-11 121.793 508,423 -318 0.07% 61,922,487
2008-12-12 2008-12-10 117.943 508,741 -3,627 0.07% 60,002,443
2008-12-11 2008-12-09 110.793 512,368 +3,818 0.07% 56,766,565
2008-12-10 2008-12-08 112.364 508,550 -1,655 0.07% 57,142,758
2008-12-05 2008-12-03 94.449 510,205 +318 0.07% 48,188,197
2008-12-04 2008-12-02 94.292 509,887 +1,209 0.07% 48,078,033
2008-12-03 2008-12-01 100.578 508,678 -381 0.07% 51,161,636
2008-12-01 2008-11-27 94.134 509,059 -128 0.07% 47,919,959
2008-11-28 2008-11-26 89.970 509,187 -827 0.07% 45,811,477
2008-11-24 2008-11-20 83.291 510,014 +318 0.07% 42,479,507
2008-11-20 2008-11-18 88.005 509,696 +637 0.07% 44,856,021
2008-11-19 2008-11-17 95.156 509,059 +190 0.07% 48,439,959
2008-11-17 2008-11-13 104.664 508,869 +700 0.07% 53,260,069
2008-11-13 2008-11-11 114.721 508,169 -318 0.07% 58,297,848
2008-11-11 2008-11-07 114.721 508,487 +318 0.07% 58,334,330
2008-11-06 2008-11-04 121.086 508,169 -318 0.07% 61,532,181
2008-11-04 2008-10-31 119.043 508,487 -318 0.07% 60,531,856
2008-11-03 2008-10-30 121.872 508,805 -763 0.07% 62,008,992
2008-10-31 2008-10-29 106.864 509,568 +318 0.07% 54,454,347
2008-10-30 2008-10-28 104.506 509,250 -3,182 0.07% 53,219,915
2008-10-29 2008-10-27 97.435 512,432 +3,182 0.07% 49,928,605
2008-10-28 2008-10-24 113.150 509,250 -446 0.07% 57,621,563
2008-10-24 2008-10-22 127.215 509,696 +700 0.07% 64,840,981
2008-10-23 2008-10-21 130.437 508,996 -700 0.07% 66,391,726
2008-10-20 2008-10-16 133.580 509,696 +509 0.07% 68,085,032
2008-10-16 2008-10-14 145.366 509,187 -1,209 0.07% 74,018,544
2008-10-15 2008-10-13 141.437 510,396 -572 0.07% 72,189,040
2008-10-14 2008-10-10 131.144 510,968 +636 0.07% 67,010,297
2008-10-10 2008-10-08 129.337 510,332 +1,591 0.07% 66,004,589
2008-10-09 2008-10-06 139.866 508,741 -637 0.07% 71,155,462
2008-10-08 2008-10-03 149.295 509,378 +319 0.07% 76,047,560
2008-10-03 2008-09-30 146.309 509,059 -382 0.07% 74,479,937
2008-10-02 2008-09-29 145.366 509,441 -573 0.07% 74,055,467
2008-09-30 2008-09-26 151.574 510,014 -1,082 0.07% 77,304,687
2008-09-29 2008-09-25 154.481 511,096 -4,454 0.07% 78,954,611
2008-09-26 2008-09-24 152.752 515,550 +1,273 0.08% 78,751,449
2008-09-25 2008-09-23 151.181 514,277 +1,145 0.08% 77,748,796
2008-09-24 2008-09-22 163.282 513,132 -2,036 0.08% 83,784,975
2008-09-23 2008-09-19 159.981 515,168 -4,136 0.08% 82,417,257
2008-09-22 2008-09-18 137.980 519,304 +1,272 0.08% 71,653,545
2008-09-19 2008-09-17 139.080 518,032 +128 0.08% 72,047,905
2008-09-18 2008-09-16 139.866 517,904 -637 0.08% 72,437,052
2008-09-17 2008-09-12 146.073 518,541 -636 0.08% 75,745,004
2008-09-16 2008-09-11 147.488 519,177 +700 0.08% 76,572,217
2008-09-12 2008-09-10 151.967 518,477 +254 0.08% 78,791,155
2008-09-10 2008-09-08 156.681 518,223 -318 0.08% 81,195,758
2008-09-09 2008-09-05 150.081 518,541 +637 0.08% 77,823,000
2008-09-08 2008-09-04 154.795 517,904 +3,181 0.08% 80,169,097
2008-09-05 2008-09-03 156.760 514,723 +128 0.08% 80,687,819
2008-09-04 2008-09-02 158.095 514,595 +318 0.08% 81,355,148
2008-09-02 2008-08-29 160.296 514,277 +445 0.08% 82,436,353
2008-09-01 2008-08-28 156.760 513,832 -127 0.08% 80,548,146
2008-08-29 2008-08-27 161.396 513,959 +127 0.08% 82,950,769
2008-08-27 2008-08-25 162.877 513,832 +12,047 0.08% 83,691,390
2008-08-26 2008-08-21 156.111 501,785 +1,241 0.08% 78,333,933
2008-08-25 2008-08-20 160.299 500,544 -683 0.08% 80,236,841
2008-08-20 2008-08-18 156.111 501,227 +2,856 0.08% 78,246,823
2008-08-18 2008-08-14 162.716 498,371 -1,055 0.07% 81,092,860
2008-08-15 2008-08-13 166.743 499,426 +931 0.07% 83,276,023
2008-08-12 2008-08-08 172.382 498,495 -311 0.07% 85,931,633
2008-08-11 2008-08-07 173.188 498,806 +1,242 0.07% 86,387,044
2008-08-08 2008-08-05 174.799 497,564 +372 0.07% 86,973,544
2008-08-05 2008-08-01 186.076 497,192 +1,552 0.07% 92,515,520
2008-08-04 2008-07-31 187.365 495,640 +310 0.07% 92,865,530
2008-08-01 2008-07-30 187.687 495,330 -310 0.07% 92,967,047
2008-07-31 2008-07-29 183.659 495,640 +807 0.07% 91,028,981
2008-07-30 2008-07-28 191.393 494,833 -931 0.07% 94,707,326
2008-07-28 2008-07-24 200.575 495,764 -931 0.07% 99,438,100
2008-07-25 2008-07-23 193.648 496,695 +2,172 0.07% 96,183,978
2008-07-23 2008-07-21 186.237 494,523 -186 0.07% 92,098,553
2008-07-21 2008-07-17 173.993 494,709 +1,862 0.07% 86,075,994
2008-07-18 2008-07-16 166.905 492,847 -62 0.07% 82,258,418
2008-07-17 2008-07-15 169.160 492,909 +621 0.07% 83,380,506
2008-07-16 2008-07-14 182.048 492,288 -249 0.07% 89,620,254
2008-07-15 2008-07-11 181.243 492,537 +63 0.07% 89,268,834
2008-07-11 2008-07-09 171.738 492,474 -187 0.07% 84,576,360
2008-07-10 2008-07-08 162.716 492,661 +62 0.07% 80,163,752
2008-07-09 2008-07-07 172.865 492,599 +1,676 0.07% 85,153,348
2008-07-08 2008-07-04 172.543 490,923 -434 0.07% 84,705,445
2008-07-04 2008-07-02 177.215 491,357 +807 0.07% 87,075,968
2008-07-02 2008-06-27 183.821 490,550 +434 0.07% 90,173,184
2008-06-30 2008-06-26 186.882 490,116 -558 0.07% 91,593,646
2008-06-26 2008-06-24 189.620 490,674 +7,200 0.07% 93,041,775
2008-06-24 2008-06-20 198.159 483,474 -745 0.07% 95,804,678
2008-06-23 2008-06-19 198.803 484,219 +1,055 0.07% 96,264,346
2008-06-18 2008-06-16 202.831 483,164 -1,552 0.07% 98,000,610
2008-06-17 2008-06-13 198.159 484,716 +621 0.07% 96,050,791
2008-06-16 2008-06-12 201.059 484,095 +1,366 0.07% 97,331,555
2008-06-13 2008-06-11 206.375 482,729 +620 0.07% 99,623,317
2008-06-12 2008-06-10 206.859 482,109 +3,476 0.07% 99,728,375
2008-06-10 2008-06-05 215.719 478,633 +807 0.07% 103,250,389
2008-06-06 2008-06-04 214.269 477,826 +807 0.07% 102,383,483
2008-06-05 2008-06-03 216.686 477,019 +621 0.07% 103,363,318
2008-06-04 2008-06-02 223.452 476,398 -372 0.07% 106,452,256
2008-06-02 2008-05-29 215.880 476,770 +993 0.07% 102,925,313
2008-05-30 2008-05-28 219.425 475,777 +310 0.07% 104,397,243
2008-05-28 2008-05-26 223.452 475,467 +1,552 0.07% 106,244,222
2008-05-27 2008-05-23 227.963 473,915 +310 0.07% 108,035,223
2008-05-26 2008-05-22 231.991 473,605 +621 0.07% 109,872,056
2008-05-23 2008-05-21 237.791 472,984 +310 0.07% 112,471,189
2008-05-22 2008-05-20 235.213 472,674 +373 0.07% 111,179,073
2008-05-19 2008-05-15 241.979 472,301 +186 0.07% 114,287,117
2008-05-16 2008-05-14 243.590 472,115 +434 0.07% 115,002,709
2008-05-15 2008-05-13 247.779 471,681 -310 0.07% 116,872,732
2008-05-14 2008-05-09 241.979 471,991 +931 0.07% 114,212,103
2008-05-13 2008-05-08 249.551 471,060 +248 0.07% 117,553,652
2008-05-09 2008-05-07 256.962 470,812 -310 0.07% 120,980,866
2008-05-06 2008-05-02 268.239 471,122 -1,241 0.07% 126,373,526
2008-05-05 2008-04-30 256.479 472,363 +310 0.07% 121,151,115
2008-04-29 2008-04-25 260.829 472,053 -1,862 0.07% 123,124,957
2008-04-28 2008-04-24 257.768 473,915 -1,552 0.07% 122,159,970
2008-04-23 2008-04-21 236.019 475,467 -931 0.07% 112,219,023
2008-04-21 2008-04-17 230.058 476,398 -434 0.07% 109,599,006
2008-04-17 2008-04-15 235.162 476,832 +11,389 0.07% 112,132,619
2008-04-16 2008-04-14 235.822 465,443 +1,637 0.07% 109,761,602
2008-04-15 2008-04-11 248.694 463,806 +121 0.07% 115,345,677
2008-04-14 2008-04-10 244.073 463,685 +303 0.07% 113,173,026
2008-04-11 2008-04-09 240.608 463,382 +363 0.07% 111,493,203
2008-04-10 2008-04-08 248.034 463,019 -545 0.07% 114,844,315
2008-04-08 2008-04-03 245.063 463,564 -303 0.07% 113,602,493
2008-04-07 2008-04-02 235.822 463,867 -1,818 0.07% 109,389,947
2008-04-02 2008-03-31 220.474 465,685 +606 0.07% 102,671,620
2008-04-01 2008-03-28 227.075 465,079 -909 0.07% 105,608,013
2008-03-31 2008-03-27 212.553 465,988 -2,121 0.07% 99,047,223
2008-03-28 2008-03-26 215.359 468,109 +303 0.07% 100,811,299
2008-03-27 2008-03-25 210.078 467,806 -2,727 0.07% 98,275,644
2008-03-26 2008-03-20 196.051 470,533 +2,424 0.07% 92,248,271
2008-03-25 2008-03-19 202.157 468,109 +303 0.07% 94,631,296
2008-03-20 2008-03-18 204.962 467,806 +1,212 0.07% 95,882,443
2008-03-19 2008-03-17 207.272 466,594 +606 0.07% 96,712,029
2008-03-17 2008-03-13 223.445 465,988 -303 0.07% 104,122,624
2008-03-14 2008-03-12 236.812 466,291 -303 0.07% 110,423,279
2008-03-13 2008-03-11 233.016 466,594 -1,212 0.07% 108,724,033
2008-03-12 2008-03-10 227.901 467,806 +303 0.07% 106,613,248
2008-03-11 2008-03-07 225.590 467,503 +606 0.07% 105,464,093
2008-03-10 2008-03-06 236.152 466,897 -1,515 0.07% 110,258,587
2008-03-07 2008-03-05 232.686 468,412 +2,121 0.07% 108,993,057
2008-03-06 2008-03-04 233.676 466,291 +1,212 0.07% 108,961,229
2008-03-05 2008-03-03 240.443 465,079 +909 0.07% 111,824,764
2008-03-04 2008-02-29 249.849 464,170 +303 0.07% 115,972,401
2008-03-03 2008-02-28 253.810 463,867 +303 0.07% 117,733,897
2008-02-29 2008-02-27 251.664 463,564 +1,818 0.07% 116,662,493
2008-02-27 2008-02-25 232.521 461,746 +303 0.07% 107,365,770
2008-02-26 2008-02-22 242.423 461,443 +1,818 0.07% 111,864,314
2008-02-25 2008-02-21 252.819 459,625 +1,818 0.07% 116,202,137
2008-02-22 2008-02-20 259.916 457,807 +1,818 0.07% 118,991,159
2008-02-21 2008-02-19 267.012 455,989 +303 0.07% 121,754,379
2008-02-18 2008-02-14 273.118 455,686 -909 0.07% 124,455,872
2008-02-15 2008-02-13 261.566 456,595 +2,726 0.07% 119,429,640
2008-02-13 2008-02-11 262.226 453,869 +606 0.07% 119,016,212
2008-02-12 2008-02-06 273.778 453,263 +303 0.07% 124,093,308
2008-02-11 2008-02-04 297.046 452,960 -1,212 0.07% 134,550,112
2008-02-05 2008-02-01 281.699 454,172 -303 0.07% 127,939,775
2008-02-04 2008-01-31 265.361 454,475 +1,212 0.07% 120,600,123
2008-02-01 2008-01-30 274.768 453,263 +606 0.07% 124,542,108
2008-01-31 2008-01-29 293.581 452,657 -606 0.07% 132,891,406
2008-01-30 2008-01-28 296.221 453,263 +1,212 0.07% 134,266,117
2008-01-29 2008-01-25 310.413 452,051 -606 0.07% 140,322,701
2008-01-28 2008-01-24 291.105 452,657 -606 0.07% 131,770,905
2008-01-25 2008-01-23 279.059 453,263 +1,212 0.07% 126,486,910
2008-01-24 2008-01-22 257.935 452,051 +303 0.07% 116,599,884
2008-01-23 2008-01-21 286.155 451,748 +303 0.07% 129,269,789
2008-01-22 2008-01-18 304.142 451,445 +303 0.07% 137,303,589
2008-01-18 2008-01-16 283.844 451,142 +909 0.07% 128,054,078
2008-01-17 2008-01-15 305.133 450,233 -909 0.07% 137,380,769
2008-01-03 2007-12-31 365.037 451,142 +303 0.07% 164,683,501
2007-12-28 2007-12-24 365.697 450,839 +303 0.07% 164,870,495
2007-12-27 2007-12-20 358.106 450,536 -303 0.07% 161,339,587
2007-12-20 2007-12-18 360.746 450,839 -303 0.07% 162,638,493
2007-12-19 2007-12-17 360.416 451,142 +303 0.07% 162,598,899
2007-12-10 2007-12-06 398.372 450,839 -303 0.07% 179,601,703
2007-12-05 2007-12-03 392.101 451,142 -303 0.07% 176,893,308
2007-12-03 2007-11-29 385.830 451,445 -909 0.07% 174,181,113
2007-11-27 2007-11-23 353.155 452,354 -606 0.07% 159,751,121
2007-11-26 2007-11-22 348.204 452,960 +909 0.07% 157,722,631
2007-11-23 2007-11-21 364.047 452,051 +303 0.07% 164,567,719
2007-11-22 2007-11-20 376.589 451,748 +606 0.07% 170,123,217
2007-11-20 2007-11-16 387.811 451,142 +303 0.07% 174,957,607
2007-11-15 2007-11-13 373.948 450,839 -303 0.07% 168,590,497
2007-11-14 2007-11-12 371.968 451,142 +606 0.07% 167,810,403
2007-11-13 2007-11-09 398.702 450,536 -303 0.07% 179,629,696
2007-11-12 2007-11-08 404.973 450,839 +6,363 0.07% 182,577,705
2007-11-07 2007-11-05 410.914 444,476 +909 0.07% 182,641,460
2007-11-06 2007-11-02 438.308 443,567 -1,515 0.07% 194,419,135
2007-11-05 2007-11-01 430.717 445,082 +1,515 0.07% 191,704,473
2007-10-16 2007-10-12 412.564 443,567 -303 0.07% 182,999,939
2007-10-04 2007-10-02 406.953 443,870 -303 0.07% 180,634,446
2007-10-03 2007-09-28 392.101 444,173 -303 0.07% 174,160,755
2007-10-02 2007-09-27 389.461 444,476 +606 0.07% 173,105,962
2007-09-28 2007-09-25 383.850 443,870 +303 0.07% 170,379,449
2007-09-12 2007-09-10 313.714 443,567 +303 0.07% 139,153,153
2007-09-11 2007-09-07 260.741 443,264 -909 0.07% 115,576,957
2007-09-10 2007-09-06 244.238 444,173 -606 0.07% 108,483,972
2007-09-06 2007-09-04 244.918 444,779 +606 0.07% 108,934,481
2007-09-05 2007-09-03 244.584 444,173 +4,825 0.07% 108,637,648
2007-09-04 2007-08-31 239.739 439,348 -599 0.07% 105,328,932
2007-09-03 2007-08-30 229.381 439,947 -299 0.07% 100,915,534
2007-08-31 2007-08-29 222.698 440,246 +299 0.07% 98,042,120
2007-08-30 2007-08-28 228.045 439,947 -299 0.07% 100,327,534
2007-08-29 2007-08-27 227.376 440,246 -299 0.07% 100,101,519
2007-08-27 2007-08-23 222.030 440,545 -2,095 0.07% 97,814,307
2007-08-23 2007-08-21 205.992 442,640 -599 0.07% 91,180,267
2007-08-22 2007-08-20 193.963 443,239 -1,197 0.07% 85,972,055
2007-08-21 2007-08-17 177.591 444,436 +598 0.07% 78,927,731
2007-08-20 2007-08-16 183.939 443,838 +1,796 0.07% 81,639,235
2007-08-17 2007-08-15 200.479 442,042 +1,197 0.07% 88,620,033
2007-08-16 2007-08-14 209.500 440,845 +898 0.07% 92,357,162
2007-08-14 2007-08-10 204.655 439,947 +299 0.07% 90,037,530
2007-08-09 2007-08-07 200.479 439,648 -299 0.07% 88,140,086
2007-08-06 2007-08-02 209.834 439,947 +898 0.07% 92,316,031
2007-08-03 2007-08-01 211.672 439,049 +299 0.07% 92,934,450
2007-07-31 2007-07-27 214.679 438,750 +300 0.07% 94,190,560
2007-07-30 2007-07-26 220.193 438,450 +299 0.07% 96,543,404
2007-07-19 2007-07-17 216.183 438,151 -599 0.07% 94,720,767
2007-07-12 2007-07-10 223.200 438,750 +300 0.07% 97,928,863
2007-06-26 2007-06-22 181.934 438,450 0.07% 79,769,171

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top