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: CMB INTERNATIONAL GLOBAL MARKETS LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 123.000 0 +0
2025-10-13 2025-10-09 122.600 0 +0
2025-10-10 2025-10-08 123.000 0 +0
2025-10-09 2025-10-06 122.600 0 +0
2025-10-08 2025-10-03 125.900 0 +0
2025-10-06 2025-10-02 125.700 0 +0
2025-10-03 2025-09-30 126.300 0 +0
2025-10-02 2025-09-29 127.400 0 +0
2025-09-30 2025-09-26 127.100 0 +0
2025-09-29 2025-09-25 127.600 0 +0
2025-09-26 2025-09-24 128.300 0 +0
2025-09-25 2025-09-23 126.100 0 +0
2025-09-24 2025-09-22 126.600 0 +0
2025-09-23 2025-09-19 133.600 0 +0
2025-09-22 2025-09-18 130.700 0 +0
2025-09-19 2025-09-17 132.200 0 +0
2025-09-18 2025-09-16 132.700 0 +0
2025-09-17 2025-09-15 132.300 0 +0
2025-09-16 2025-09-12 132.800 0 +0
2025-09-15 2025-09-11 131.900 0 +0
2025-09-12 2025-09-10 132.900 0 +0
2025-09-11 2025-09-09 130.300 0 +0
2025-09-10 2025-09-08 130.600 0 +0
2025-09-09 2025-09-05 127.000 0 +0
2025-09-08 2025-09-04 126.600 0 +0
2025-09-05 2025-09-03 142.756 0 +0
2025-09-04 2025-09-02 143.695 0 +0
2025-09-03 2025-09-01 142.756 0 +0
2025-09-02 2025-08-29 142.131 0 +0
2025-09-01 2025-08-28 147.240 0 +0
2025-08-29 2025-08-27 146.510 0 +0
2025-08-28 2025-08-26 149.430 0 +0
2025-08-27 2025-08-25 152.350 0 +0
2025-08-26 2025-08-22 153.705 0 +0
2025-08-25 2025-08-21 153.184 0 +0
2025-08-22 2025-08-20 153.601 0 +0
2025-08-21 2025-08-19 150.786 0 +0
2025-08-20 2025-08-18 149.117 0 +0
2025-08-19 2025-08-15 150.994 0 +0
2025-08-18 2025-08-14 153.810 0 +0
2025-08-15 2025-08-13 151.411 0 +0
2025-08-14 2025-08-12 150.994 0 +0
2025-08-13 2025-08-11 146.406 0 +0
2025-08-12 2025-08-08 149.639 0 +0
2025-08-11 2025-08-07 148.074 0 +0
2025-08-08 2025-08-06 145.885 0 +0
2025-08-07 2025-08-05 144.320 0 +0
2025-08-06 2025-08-04 145.050 0 +0
2025-08-05 2025-08-01 146.197 0 +0
2025-08-04 2025-07-31 147.553 0 +0
2025-08-01 2025-07-30 149.847 0 +0
2025-07-31 2025-07-29 149.430 0 +0
2025-07-30 2025-07-28 150.994 0 +0
2025-07-29 2025-07-25 152.871 0 +0
2025-07-28 2025-07-24 150.994 0 +0
2025-07-25 2025-07-23 148.700 0 +0
2025-07-24 2025-07-22 146.927 0 +0
2025-07-23 2025-07-21 142.965 0 +0
2025-07-22 2025-07-18 140.358 0 +0
2025-07-21 2025-07-17 139.211 0 +0
2025-07-18 2025-07-16 140.671 0 +0
2025-07-17 2025-07-15 140.149 0 +0
2025-07-16 2025-07-14 139.315 0 +0
2025-07-15 2025-07-11 140.358 0 +0
2025-07-14 2025-07-10 139.419 0 +0
2025-07-11 2025-07-09 139.315 0 +0
2025-07-10 2025-07-08 138.377 0 +0
2025-07-09 2025-07-07 143.069 0 +0
2025-07-08 2025-07-04 142.548 0 +0
2025-07-07 2025-07-03 142.339 0 +0
2025-07-04 2025-07-02 141.713 0 +0
2025-07-03 2025-06-30 139.107 0 +0
2025-07-02 2025-06-27 139.107 0 +0
2025-06-30 2025-06-26 138.794 0 +0
2025-06-27 2025-06-25 139.002 0 +0
2025-06-26 2025-06-24 141.088 0 +0
2025-06-25 2025-06-23 143.695 0 +0
2025-06-24 2025-06-20 139.107 0 +0
2025-06-23 2025-06-19 136.604 0 +0
2025-06-20 2025-06-18 140.566 0 +0
2025-06-19 2025-06-17 140.879 0 +0
2025-06-18 2025-06-16 142.965 0 +0
2025-06-17 2025-06-13 142.861 0 +0
2025-06-16 2025-06-12 137.125 0 +0
2025-06-13 2025-06-11 139.941 0 +0
2025-06-12 2025-06-10 135.353 0 +0
2025-06-11 2025-06-09 133.684 0 +0
2025-06-10 2025-06-06 133.163 0 +0
2025-06-09 2025-06-05 133.788 0 +0
2025-06-06 2025-06-04 142.235 0 +0
2025-06-05 2025-06-03 141.818 0 +0
2025-06-04 2025-06-02 140.358 0 +0
2025-06-03 2025-05-30 140.879 0 +0
2025-06-02 2025-05-29 162.552 0 +0
2025-05-30 2025-05-28 163.675 0 +0
2025-05-29 2025-05-27 163.563 0 +0
2025-05-28 2025-05-26 164.012 0 +0
2025-05-27 2025-05-23 164.685 0 +0
2025-05-26 2025-05-22 163.338 0 +0
2025-05-23 2025-05-21 161.205 0 +0
2025-05-22 2025-05-20 160.083 0 +0
2025-05-21 2025-05-19 154.470 0 +0
2025-05-20 2025-05-16 154.021 0 +0
2025-05-19 2025-05-15 150.316 0 +0
2025-05-16 2025-05-14 146.050 0 +0
2025-05-15 2025-05-13 139.202 0 +0
2025-05-14 2025-05-12 135.273 0 +0
2025-05-13 2025-05-09 129.099 0 +0
2025-05-12 2025-05-08 125.170 0 +0
2025-05-09 2025-05-07 126.629 0 +0
2025-05-08 2025-05-06 124.721 0 +0
2025-05-07 2025-05-02 125.058 0 +0
2025-05-06 2025-04-30 121.802 0 +0
2025-05-02 2025-04-29 122.363 0 +0
2025-04-30 2025-04-28 122.363 0 +0
2025-04-29 2025-04-25 120.904 0 +0
2025-04-28 2025-04-24 118.210 0 +0
2025-04-25 2025-04-23 118.996 0 +0
2025-04-24 2025-04-22 117.761 0 +0
2025-04-23 2025-04-17 119.108 0 +0
2025-04-22 2025-04-16 118.322 0 +0
2025-04-17 2025-04-15 122.476 0 +0
2025-04-16 2025-04-14 122.812 0 +0
2025-04-15 2025-04-11 116.975 0 +0
2025-04-14 2025-04-10 114.505 0 +0
2025-04-11 2025-04-09 109.903 0 +0
2025-04-10 2025-04-08 109.453 0 +0
2025-04-09 2025-04-07 107.994 0 +0
2025-04-08 2025-04-03 125.507 0 +0
2025-04-07 2025-04-02 132.467 0 +0
2025-04-03 2025-04-01 130.895 0 +0
2025-04-02 2025-03-31 129.436 0 +0
2025-04-01 2025-03-28 129.324 0 +0
2025-03-31 2025-03-27 129.660 0 +0
2025-03-28 2025-03-26 128.987 0 +0
2025-03-27 2025-03-25 131.793 0 +0
2025-03-26 2025-03-24 132.018 0 +0
2025-03-25 2025-03-21 128.874 0 +0
2025-03-24 2025-03-20 131.569 0 +0
2025-03-21 2025-03-19 129.324 0 +0
2025-03-20 2025-03-18 129.436 0 +0
2025-03-19 2025-03-17 129.436 0 +0
2025-03-18 2025-03-14 126.180 0 +0
2025-03-17 2025-03-13 126.629 0 +0
2025-03-14 2025-03-12 129.324 0 +0
2025-03-13 2025-03-11 128.874 0 +0
2025-03-12 2025-03-10 123.823 0 +0
2025-03-11 2025-03-07 120.230 0 +0
2025-03-10 2025-03-06 119.894 0 +0
2025-03-07 2025-03-05 118.883 0 +0
2025-03-06 2025-03-04 117.312 0 +0
2025-03-05 2025-03-03 117.199 0 +0
2025-03-04 2025-02-28 116.863 0 +0
2025-03-03 2025-02-27 119.557 0 +0
2025-02-28 2025-02-26 118.659 0 +0
2025-02-27 2025-02-25 116.750 0 +0
2025-02-26 2025-02-24 117.648 0 +0
2025-02-25 2025-02-21 121.241 0 +0
2025-02-24 2025-02-20 121.802 0 +0
2025-02-21 2025-02-19 122.139 0 +0
2025-02-20 2025-02-18 124.496 0 +0
2025-02-19 2025-02-17 123.374 0 +0
2025-02-18 2025-02-14 122.925 0 +0
2025-02-17 2025-02-13 120.455 0 +0
2025-02-14 2025-02-12 122.925 0 +0
2025-02-13 2025-02-11 121.016 0 +0
2025-02-12 2025-02-10 120.679 0 +0
2025-02-11 2025-02-07 122.027 0 +0
2025-02-10 2025-02-06 120.006 0 +0
2025-02-07 2025-02-05 118.883 0 +0
2025-02-06 2025-02-04 115.291 0 +0
2025-02-05 2025-02-03 114.954 0 +0
2025-02-04 2025-01-28 116.863 0 +0
2025-02-03 2025-01-24 119.557 0 +0
2025-01-27 2025-01-23 120.230 0 +0
2025-01-24 2025-01-22 118.883 0 +0
2025-01-23 2025-01-21 120.792 0 +0
2025-01-22 2025-01-20 121.016 0 +0
2025-01-21 2025-01-17 120.679 0 +0
2025-01-20 2025-01-16 121.578 0 +0
2025-01-17 2025-01-15 122.027 0 +0
2025-01-16 2025-01-14 122.251 0 +0
2025-01-15 2025-01-13 123.037 0 +0
2025-01-14 2025-01-10 120.455 0 +0
2025-01-13 2025-01-09 121.241 0 +0
2025-01-10 2025-01-08 125.170 0 +0
2025-01-09 2025-01-07 126.517 0 +0
2025-01-08 2025-01-06 129.548 0 +0
2025-01-07 2025-01-03 133.814 0 +0
2025-01-06 2025-01-02 128.874 0 +0
2025-01-03 2024-12-31 129.211 0 +0
2025-01-02 2024-12-27 128.874 0 +0
2024-12-30 2024-12-24 129.773 0 +0
2024-12-27 2024-12-20 113.832 0 +0
2024-12-23 2024-12-19 114.842 0 +0
2024-12-20 2024-12-18 116.526 0 +0
2024-12-19 2024-12-17 114.393 0 +0
2024-12-18 2024-12-16 116.526 0 +0
2024-12-17 2024-12-13 117.873 0 +0
2024-12-16 2024-12-12 114.617 0 +0
2024-12-13 2024-12-11 114.393 0 +0
2024-12-12 2024-12-10 114.842 0 +0
2024-12-11 2024-12-09 116.863 0 +0
2024-12-10 2024-12-06 113.719 0 +0
2024-12-09 2024-12-05 112.597 0 +0
2024-12-06 2024-12-04 114.056 0 +0
2024-12-05 2024-12-03 113.832 0 +0
2024-12-04 2024-12-02 112.821 0 +0
2024-12-03 2024-11-29 111.586 0 +0
2024-12-02 2024-11-28 111.362 0 +0
2024-11-29 2024-11-27 114.954 0 +0
2024-11-28 2024-11-26 114.954 0 +0
2024-11-27 2024-11-25 117.087 0 +0
2024-11-26 2024-11-22 118.547 0 +0
2024-11-25 2024-11-21 121.353 0 +0
2024-11-22 2024-11-20 121.016 0 +0
2024-11-21 2024-11-19 121.016 0 +0
2024-11-20 2024-11-18 120.343 0 +0
2024-11-19 2024-11-15 119.894 0 +0
2024-11-18 2024-11-14 118.210 0 +0
2024-11-15 2024-11-13 121.129 0 +0
2024-11-14 2024-11-12 120.006 0 +0
2024-11-13 2024-11-11 122.925 0 +0
2024-11-12 2024-11-08 123.823 0 +0
2024-11-11 2024-11-07 125.507 0 +0
2024-11-08 2024-11-06 125.731 0 +0
2024-11-07 2024-11-05 129.660 0 +0
2024-11-06 2024-11-04 126.629 0 +0
2024-11-05 2024-11-01 124.609 0 +0
2024-11-04 2024-10-31 118.659 0 +0
2024-11-01 2024-10-30 118.996 0 +0
2024-10-31 2024-10-29 121.914 0 +0
2024-10-30 2024-10-28 122.812 0 +0
2024-10-29 2024-10-25 125.507 0 +0
2024-10-28 2024-10-24 123.374 0 +0
2024-10-25 2024-10-23 124.721 0 +0
2024-10-24 2024-10-22 123.037 0 +0
2024-10-23 2024-10-21 120.230 0 +0
2024-10-22 2024-10-18 121.802 0 +0
2024-10-21 2024-10-17 117.761 0 +0
2024-10-18 2024-10-16 118.771 0 +0
2024-10-17 2024-10-15 118.322 0 +0
2024-10-16 2024-10-14 121.353 0 +0
2024-10-15 2024-10-10 117.873 0 +0
2024-10-14 2024-10-09 114.505 0 +0
2024-10-10 2024-10-08 119.445 0 +0
2024-10-09 2024-10-07 125.731 0 +0
2024-10-08 2024-10-04 117.985 0 +0
2024-10-07 2024-10-03 128.201 0 +0
2024-10-04 2024-10-02 131.344 0 +0
2024-10-03 2024-09-30 123.935 0 +0
2024-10-02 2024-09-27 125.170 0 +0
2024-09-30 2024-09-26 122.700 0 +0
2024-09-27 2024-09-25 119.894 0 +0
2024-09-26 2024-09-24 121.016 0 +0
2024-09-25 2024-09-23 116.077 0 +0
2024-09-24 2024-09-20 115.066 0 +0
2024-09-23 2024-09-19 111.867 0 +0
2024-09-20 2024-09-17 109.229 0 +0
2024-09-19 2024-09-16 107.882 0 +0
2024-09-17 2024-09-13 106.142 0 +0
2024-09-16 2024-09-12 104.739 0 +0
2024-09-13 2024-09-11 103.728 0 +0
2024-09-12 2024-09-10 105.805 0 +0
2024-09-11 2024-09-09 104.739 0 +0
2024-09-10 2024-09-05 111.137 0 +0
2024-09-09 2024-09-04 123.884 0 +0
2024-09-05 2024-09-03 125.886 0 +0
2024-09-04 2024-09-02 128.712 0 +0
2024-09-03 2024-08-30 127.770 0 +0
2024-09-02 2024-08-29 126.828 0 +0
2024-08-30 2024-08-28 126.357 0 +0
2024-08-29 2024-08-27 127.182 0 +0
2024-08-28 2024-08-26 125.651 0 +0
2024-08-27 2024-08-23 125.297 0 +0
2024-08-26 2024-08-22 135.189 0 +0
2024-08-23 2024-08-21 128.006 0 +0
2024-08-22 2024-08-20 125.651 0 +0
2024-08-21 2024-08-19 125.651 0 +0
2024-08-20 2024-08-16 128.712 0 +0
2024-08-19 2024-08-15 126.946 0 -3
2023-05-24 2023-05-22 252.394 3 +1 0.00% 757
2021-09-02 2021-08-31 564.884 2 +1 0.00% 1,130
2016-05-06 2016-05-04 132.052 1 -1,243 0.00% 132
2016-05-05 2016-05-03 132.496 1,244 +1,243 0.00% 164,825
2016-04-28 2016-04-26 133.608 1 -1,124 0.00% 134
2016-04-27 2016-04-25 140.055 1,125 +1,124 0.00% 157,562
2016-04-25 2016-04-21 139.388 1 -787 0.00% 139
2016-04-22 2016-04-20 136.498 788 +787 0.00% 107,560
2016-04-19 2016-04-15 140.944 1 -332,176 0.00% 141
2016-04-18 2016-04-14 141.389 332,177 -3,037 0.24% 46,966,038
2016-04-15 2016-04-13 138.721 335,214 -3,261 0.24% 46,501,182
2016-04-14 2016-04-12 131.607 338,475 -1,799 0.24% 44,545,676
2016-04-13 2016-04-11 128.939 340,274 -450 0.24% 43,874,685
2016-04-12 2016-04-08 129.162 340,724 -1,349 0.24% 44,008,454
2016-04-08 2016-04-06 128.717 342,073 -4,049 0.24% 44,030,601
2016-04-07 2016-04-05 130.718 346,122 +2,249 0.25% 45,244,291
2016-04-05 2016-03-31 133.163 343,873 +225 0.24% 45,791,213
2016-04-01 2016-03-30 131.829 343,648 +4,948 0.24% 45,302,875
2016-03-29 2016-03-23 132.052 338,700 -450 0.24% 44,725,880
2016-03-22 2016-03-18 130.718 339,150 +3,824 0.24% 44,332,926
2016-03-18 2016-03-16 127.828 335,326 -225 0.24% 42,863,963
2016-03-17 2016-03-15 128.050 335,551 +225 0.24% 42,967,321
2016-03-09 2016-03-07 132.941 335,326 +337 0.24% 44,578,522
2016-03-01 2016-02-26 127.161 334,989 -1,012 0.24% 42,597,472
2016-02-29 2016-02-25 124.271 336,001 +225 0.24% 41,755,110
2016-02-26 2016-02-24 127.383 335,776 -112 0.24% 42,772,194
2016-02-12 2016-02-05 127.828 335,888 -450 0.24% 42,935,803
2016-02-11 2016-02-04 124.271 336,338 -675 0.24% 41,796,989
2016-02-02 2016-01-29 128.050 337,013 +675 0.24% 43,154,530
2016-01-27 2016-01-25 143.389 336,338 -1,575 0.24% 48,227,295
2016-01-26 2016-01-22 142.500 337,913 -449 0.24% 48,152,649
2016-01-25 2016-01-21 138.943 338,362 -113 0.24% 47,013,096
2016-01-19 2016-01-15 144.501 338,475 -112 0.24% 48,909,949
2016-01-14 2016-01-12 142.722 338,587 +449 0.24% 48,323,965
2016-01-13 2016-01-11 143.612 338,138 -1,124 0.24% 48,560,567
2016-01-12 2016-01-08 146.946 339,262 +225 0.24% 49,853,302
2016-01-11 2016-01-07 150.059 339,037 -1,012 0.24% 50,875,433
2016-01-08 2016-01-06 152.726 340,049 +450 0.24% 51,934,445
2016-01-06 2016-01-04 163.175 339,599 -1,125 0.24% 55,414,027
2015-12-16 2015-12-14 163.175 340,724 -562 0.24% 55,597,599
2015-12-14 2015-12-10 164.064 341,286 -1,125 0.24% 55,992,787
2015-12-11 2015-12-09 162.730 342,411 -899 0.24% 55,720,633
2015-12-10 2015-12-08 159.396 343,310 -1,350 0.24% 54,722,113
2015-12-03 2015-12-01 159.840 344,660 -1,125 0.24% 55,090,540
2015-11-26 2015-11-24 162.063 345,785 +788 0.25% 56,039,071
2015-11-24 2015-11-20 163.842 344,997 -450 0.25% 56,524,933
2015-11-23 2015-11-19 161.396 345,447 -675 0.25% 55,753,906
2015-11-19 2015-11-17 161.619 346,122 +113 0.25% 55,939,795
2015-11-17 2015-11-13 158.951 346,009 +1,124 0.25% 54,998,480
2015-11-16 2015-11-12 161.174 344,885 +225 0.25% 55,586,530
2015-11-13 2015-11-11 160.729 344,660 +1,574 0.24% 55,397,024
2015-11-12 2015-11-10 160.729 343,086 +11,471 0.24% 55,144,036
2015-11-11 2015-11-09 164.064 331,615 +675 0.24% 54,406,123
2015-11-10 2015-11-06 165.398 330,940 -675 0.24% 54,736,806
2015-11-09 2015-11-05 166.287 331,615 -2,137 0.24% 55,143,334
2015-11-05 2015-11-03 166.287 333,752 -2,249 0.24% 55,498,689
2015-11-04 2015-11-02 162.286 336,001 +675 0.24% 54,528,140
2015-11-02 2015-10-29 164.509 335,326 -225 0.24% 55,164,057
2015-10-30 2015-10-28 164.953 335,551 +900 0.24% 55,350,264
2015-10-29 2015-10-27 162.063 334,651 +1,574 0.24% 54,234,658
2015-10-28 2015-10-26 164.509 333,077 +5,623 0.24% 54,794,077
2015-10-26 2015-10-22 175.180 327,454 -2,362 0.23% 57,363,253
2015-10-23 2015-10-20 171.178 329,816 -225 0.23% 56,457,247
2015-10-22 2015-10-19 171.623 330,041 +113 0.23% 56,642,504
2015-10-19 2015-10-15 171.178 329,928 -1,350 0.23% 56,476,419
2015-10-16 2015-10-14 168.510 331,278 +1,125 0.24% 55,823,756
2015-10-15 2015-10-13 171.845 330,153 -450 0.23% 56,735,122
2015-10-14 2015-10-12 169.177 330,603 -112 0.23% 55,930,500
2015-10-13 2015-10-09 166.954 330,715 -675 0.23% 55,214,238
2015-10-12 2015-10-08 165.620 331,390 -2,137 0.24% 54,884,906
2015-10-09 2015-10-07 166.954 333,527 -8,546 0.24% 55,683,713
2015-10-07 2015-10-05 164.286 342,073 +224 0.24% 56,197,952
2015-10-06 2015-10-02 164.064 341,849 +113 0.24% 56,085,155
2015-10-02 2015-09-29 161.396 341,736 +8,547 0.24% 55,154,964
2015-09-25 2015-09-23 167.621 333,189 +337 0.24% 55,849,495
2015-09-23 2015-09-21 172.290 332,852 -450 0.24% 57,346,924
2015-09-22 2015-09-18 171.623 333,302 +2,249 0.24% 57,202,166
2015-09-18 2015-09-16 171.623 331,053 -1,574 0.24% 56,816,187
2015-09-17 2015-09-15 166.732 332,627 +225 0.24% 55,459,508
2015-09-16 2015-09-14 169.177 332,402 +225 0.24% 56,234,850
2015-09-15 2015-09-11 169.177 332,177 +112 0.24% 56,196,785
2015-09-10 2015-09-08 167.176 332,065 +225 0.24% 55,513,447
2015-09-07 2015-09-02 165.176 331,840 -450 0.24% 54,811,893
2015-09-02 2015-08-31 174.334 332,290 +6,440 0.24% 57,929,488
2015-09-01 2015-08-28 175.921 325,850 +110 0.24% 57,323,873
2015-08-31 2015-08-27 174.107 325,740 +243 0.24% 56,713,754
2015-08-27 2015-08-25 171.840 325,497 +441 0.24% 55,933,536
2015-08-26 2015-08-24 167.306 325,056 -2,647 0.24% 54,383,935
2015-08-25 2015-08-21 174.788 327,703 +1,985 0.24% 57,278,400
2015-08-21 2015-08-19 182.495 325,718 -221 0.24% 59,442,042
2015-08-19 2015-08-17 187.936 325,939 -220 0.24% 61,255,761
2015-08-18 2015-08-14 190.657 326,159 -441 0.24% 62,184,399
2015-08-17 2015-08-13 187.936 326,600 +441 0.24% 61,379,987
2015-08-14 2015-08-12 185.669 326,159 +772 0.24% 60,557,697
2015-08-13 2015-08-11 186.803 325,387 -552 0.24% 60,783,190
2015-08-12 2015-08-10 192.470 325,939 -19,960 0.24% 62,733,584
2015-08-11 2015-08-07 180.002 345,899 +6,948 0.25% 62,262,405
2015-08-10 2015-08-06 174.334 338,951 +1,213 0.25% 59,090,728
2015-08-07 2015-08-05 171.840 337,738 +220 0.24% 58,037,035
2015-08-05 2015-08-03 166.400 337,518 +221 0.24% 56,162,843
2015-08-04 2015-07-31 173.654 337,297 -441 0.24% 58,572,981
2015-08-03 2015-07-30 171.840 337,738 +220 0.24% 58,037,035
2015-07-29 2015-07-27 171.160 337,518 -1,102 0.24% 57,769,681
2015-07-28 2015-07-24 179.775 338,620 -552 0.25% 60,875,407
2015-07-27 2015-07-23 180.909 339,172 +662 0.25% 61,359,098
2015-07-21 2015-07-17 179.095 338,510 +662 0.25% 60,625,408
2015-07-20 2015-07-16 178.641 337,848 +110 0.24% 60,353,666
2015-07-17 2015-07-15 180.455 337,738 +551 0.24% 60,946,543
2015-07-16 2015-07-14 179.548 337,187 +552 0.24% 60,541,348
2015-07-15 2015-07-13 180.682 336,635 -1,324 0.24% 60,823,817
2015-07-14 2015-07-10 178.868 337,959 -441 0.24% 60,450,111
2015-07-13 2015-07-09 172.521 338,400 -110 0.25% 58,380,941
2015-07-10 2015-07-08 165.719 338,510 -772 0.25% 56,097,688
2015-07-09 2015-07-07 173.881 339,282 +10,807 0.25% 58,994,601
2015-07-08 2015-07-06 171.160 328,475 -551 0.24% 56,221,879
2015-07-07 2015-07-03 175.468 329,026 -111 0.24% 57,733,417
2015-07-06 2015-07-02 177.735 329,137 -220 0.24% 58,499,055
2015-07-03 2015-06-30 179.775 329,357 -110 0.24% 59,210,151
2015-07-02 2015-06-29 181.589 329,467 +661 0.24% 59,827,454
2015-06-30 2015-06-26 179.095 328,806 +221 0.24% 58,887,472
2015-06-29 2015-06-25 181.362 328,585 +220 0.24% 59,592,802
2015-06-26 2015-06-24 182.269 328,365 -992 0.24% 59,850,666
2015-06-25 2015-06-23 179.095 329,357 +220 0.24% 58,986,153
2015-06-23 2015-06-19 176.374 329,137 -110 0.24% 58,051,358
2015-06-22 2015-06-18 178.415 329,247 -3,198 0.24% 58,742,529
2015-06-19 2015-06-17 177.281 332,445 -441 0.24% 58,936,269
2015-06-18 2015-06-16 175.241 332,886 -882 0.24% 58,335,256
2015-06-17 2015-06-15 177.508 333,768 +110 0.24% 59,246,478
2015-06-16 2015-06-12 178.868 333,658 -1,323 0.24% 59,680,799
2015-06-15 2015-06-11 173.881 334,981 +882 0.24% 58,246,740
2015-06-12 2015-06-10 173.427 334,099 +882 0.24% 57,941,895
2015-06-11 2015-06-09 174.788 333,217 +882 0.24% 58,242,178
2015-06-10 2015-06-08 180.909 332,335 +1,103 0.24% 60,122,226
2015-06-09 2015-06-05 187.029 331,232 +1,213 0.24% 61,950,144
2015-06-08 2015-06-04 190.203 330,019 +552 0.24% 62,770,702
2015-06-05 2015-06-03 194.057 329,467 -2,978 0.24% 63,935,456
2015-06-04 2015-06-02 189.977 332,445 +1,103 0.24% 63,156,769
2015-06-03 2015-06-01 192.017 331,342 +2,647 0.24% 63,623,269
2015-06-02 2015-05-29 194.737 328,695 +2,205 0.24% 64,009,192
2015-06-01 2015-05-28 194.057 326,490 -1,654 0.24% 63,357,748
2015-05-29 2015-05-27 195.644 328,144 +3,418 0.24% 64,199,456
2015-05-28 2015-05-26 198.818 324,726 +9,153 0.24% 64,561,370
2015-05-27 2015-05-22 206.979 315,573 +221 0.23% 65,317,070
2015-05-26 2015-05-21 204.939 315,352 +662 0.23% 64,627,909
2015-05-20 2015-05-18 200.632 314,690 +661 0.23% 63,136,761
2015-05-19 2015-05-15 202.219 314,029 -220 0.23% 63,502,481
2015-05-18 2015-05-14 201.312 314,249 +772 0.23% 63,262,005
2015-05-15 2015-05-13 199.045 313,477 +220 0.23% 62,395,933
2015-05-14 2015-05-12 201.085 313,257 -220 0.23% 62,991,288
2015-05-13 2015-05-11 203.125 313,477 +331 0.23% 63,675,120
2015-05-12 2015-05-08 201.085 313,146 +3,528 0.23% 62,968,967
2015-05-11 2015-05-07 199.498 309,618 +772 0.22% 61,768,201
2015-05-08 2015-05-06 206.299 308,846 +221 0.22% 63,714,673
2015-05-07 2015-05-05 212.971 308,625 +772 0.22% 65,728,279
2015-05-06 2015-05-04 218.444 307,853 +2,328 0.22% 67,248,589
2015-05-05 2015-04-30 217.532 305,525 +548 0.22% 66,461,388
2015-05-04 2015-04-29 219.128 304,977 +3,618 0.22% 66,828,968
2015-04-30 2015-04-28 227.565 301,359 +1,206 0.22% 68,578,659
2015-04-29 2015-04-27 230.985 300,153 +987 0.22% 69,330,832
2015-04-28 2015-04-24 232.353 299,166 +1,096 0.22% 69,512,146
2015-04-24 2015-04-22 235.545 298,070 -767 0.22% 70,209,013
2015-04-23 2015-04-21 233.493 298,837 +2,631 0.22% 69,776,407
2015-04-22 2015-04-20 231.441 296,206 +219 0.22% 68,554,217
2015-04-21 2015-04-17 239.878 295,987 -1,644 0.22% 71,000,704
2015-04-20 2015-04-16 242.614 297,631 +219 0.22% 72,209,456
2015-04-17 2015-04-15 239.194 297,412 +219 0.22% 71,139,082
2015-04-16 2015-04-14 243.754 297,193 -3,727 0.22% 72,442,021
2015-04-15 2015-04-13 236.685 300,920 +986 0.22% 71,223,397
2015-04-14 2015-04-10 234.861 299,934 -3,837 0.22% 70,442,896
2015-04-13 2015-04-09 224.600 303,771 -329 0.22% 68,227,086
2015-04-10 2015-04-08 224.144 304,100 +566 0.22% 68,162,297
2015-04-09 2015-04-02 227.793 303,534 -1,096 0.22% 69,142,824
2015-04-08 2015-04-01 223.004 304,630 -2,084 0.22% 67,933,784
2015-04-02 2015-03-31 215.708 306,714 -877 0.22% 66,160,536
2015-04-01 2015-03-30 219.356 307,591 -767 0.22% 67,471,905
2015-03-31 2015-03-27 210.463 308,358 +767 0.22% 64,897,983
2015-03-30 2015-03-26 213.427 307,591 +439 0.22% 65,648,340
2015-03-26 2015-03-24 216.848 307,152 +2,083 0.22% 66,605,201
2015-03-24 2015-03-20 222.092 305,069 +110 0.22% 67,753,434
2015-03-20 2015-03-18 224.372 304,959 -329 0.22% 68,424,374
2015-03-19 2015-03-17 223.688 305,288 -2,193 0.22% 68,289,356
2015-03-18 2015-03-16 222.776 307,481 +877 0.22% 68,499,457
2015-03-16 2015-03-12 227.565 306,604 -219 0.22% 69,772,235
2015-03-13 2015-03-11 227.793 306,823 -2,412 0.22% 69,892,034
2015-03-12 2015-03-10 219.812 309,235 +109 0.23% 67,973,551
2015-03-11 2015-03-09 218.216 309,126 -109 0.23% 67,456,181
2015-03-10 2015-03-06 227.109 309,235 -220 0.23% 70,229,934
2015-03-09 2015-03-05 224.600 309,455 +658 0.23% 69,503,714
2015-03-06 2015-03-04 225.740 308,797 -877 0.23% 69,707,988
2015-03-05 2015-03-03 228.021 309,674 -1,425 0.23% 70,612,083
2015-03-04 2015-03-02 225.740 311,099 -219 0.23% 70,227,642
2015-03-03 2015-02-27 223.460 311,318 -1,974 0.23% 69,567,210
2015-03-02 2015-02-26 224.828 313,292 +658 0.23% 70,436,943
2015-02-27 2015-02-25 224.372 312,634 +1,096 0.23% 70,146,432
2015-02-25 2015-02-23 221.864 311,538 -184 0.23% 69,119,111
2015-02-24 2015-02-18 219.812 311,722 -219 0.23% 68,520,223
2015-02-23 2015-02-16 221.408 311,941 +438 0.23% 69,066,265
2015-02-17 2015-02-13 224.372 311,503 +877 0.23% 69,892,667
2015-02-13 2015-02-11 227.793 310,626 -657 0.23% 70,758,329
2015-02-11 2015-02-09 222.776 311,283 +1,535 0.23% 69,346,452
2015-02-09 2015-02-05 228.933 309,748 -1,206 0.23% 70,911,472
2015-02-06 2015-02-04 227.565 310,954 -329 0.23% 70,762,142
2015-02-05 2015-02-03 225.284 311,283 +2,083 0.23% 70,127,221
2015-02-04 2015-02-02 232.581 309,200 -548 0.23% 71,914,081
2015-02-02 2015-01-29 232.125 309,748 -2,632 0.23% 71,900,278
2015-01-30 2015-01-28 235.089 312,380 -109 0.23% 73,437,209
2015-01-28 2015-01-26 235.089 312,489 +657 0.23% 73,462,834
2015-01-27 2015-01-23 237.370 311,832 -4,933 0.23% 74,019,422
2015-01-26 2015-01-22 223.460 316,765 +109 0.23% 70,784,398
2015-01-22 2015-01-20 223.460 316,656 -109 0.23% 70,760,041
2015-01-21 2015-01-19 217.532 316,765 +1,973 0.23% 68,906,445
2015-01-20 2015-01-16 226.653 314,792 -438 0.23% 71,348,418
2015-01-19 2015-01-15 230.073 315,230 -658 0.23% 72,525,877
2015-01-15 2015-01-13 230.301 315,888 -1,974 0.23% 72,749,294
2015-01-14 2015-01-12 223.688 317,862 -1,096 0.23% 71,102,013
2015-01-13 2015-01-09 224.600 318,958 +219 0.23% 71,638,092
2015-01-12 2015-01-08 216.392 318,739 -877 0.23% 68,972,457
2015-01-09 2015-01-07 211.147 319,616 -767 0.23% 67,486,014
2015-01-08 2015-01-06 206.587 320,383 +109 0.23% 66,186,885
2015-01-06 2015-01-02 206.131 320,274 -109 0.23% 66,018,309
2014-12-30 2014-12-24 203.394 320,383 +219 0.23% 65,164,129
2014-12-29 2014-12-22 204.307 320,164 -1,645 0.23% 65,411,602
2014-12-23 2014-12-19 210.691 321,809 -5,372 0.23% 67,802,301
2014-12-22 2014-12-18 205.447 327,181 -1,096 0.24% 67,218,241
2014-12-19 2014-12-17 202.482 328,277 -220 0.24% 66,470,309
2014-12-18 2014-12-16 202.710 328,497 -658 0.24% 66,589,760
2014-12-11 2014-12-09 196.554 329,155 +1,535 0.24% 64,696,681
2014-12-10 2014-12-08 201.342 327,620 -438 0.24% 65,963,758
2014-12-09 2014-12-05 200.658 328,058 -2,193 0.24% 65,827,534
2014-12-08 2014-12-04 201.570 330,251 -438 0.24% 66,568,793
2014-12-05 2014-12-03 202.482 330,689 -220 0.24% 66,958,697
2014-12-04 2014-12-02 204.535 330,909 +329 0.24% 67,682,330
2014-12-03 2014-12-01 204.307 330,580 +1,864 0.24% 67,539,659
2014-12-02 2014-11-28 213.427 328,716 -2,741 0.24% 70,156,994
2014-12-01 2014-11-27 200.430 331,457 +658 0.24% 66,433,992
2014-11-28 2014-11-26 202.026 330,799 +1,425 0.24% 66,830,112
2014-11-26 2014-11-24 209.323 329,374 -2,193 0.24% 68,945,555
2014-11-25 2014-11-21 207.271 331,567 +439 0.24% 68,724,163
2014-11-20 2014-11-18 205.219 331,128 +3,289 0.24% 67,953,635
2014-11-18 2014-11-14 213.427 327,839 +329 0.24% 69,969,818
2014-11-17 2014-11-13 216.164 327,510 -1,316 0.24% 70,795,749
2014-11-14 2014-11-12 211.147 328,826 -109 0.24% 69,430,679
2014-11-13 2014-11-11 207.043 328,935 -220 0.24% 68,103,623
2014-11-12 2014-11-10 207.271 329,155 -657 0.24% 68,224,226
2014-11-11 2014-11-07 202.938 329,812 -658 0.24% 66,931,528
2014-11-10 2014-11-06 202.026 330,470 -658 0.24% 66,763,645
2014-11-06 2014-11-04 203.851 331,128 -1,096 0.24% 67,500,611
2014-11-05 2014-11-03 200.202 332,224 -1,829 0.24% 66,511,968
2014-11-04 2014-10-31 201.342 334,053 -439 0.24% 67,258,993
2014-10-28 2014-10-24 200.886 334,492 -767 0.24% 67,194,840
2014-10-24 2014-10-22 201.342 335,259 -877 0.24% 67,501,811
2014-10-23 2014-10-21 192.677 336,136 +657 0.24% 64,765,842
2014-10-22 2014-10-20 192.906 335,479 -438 0.24% 64,715,749
2014-10-21 2014-10-17 187.205 335,917 +219 0.24% 62,885,341
2014-10-20 2014-10-16 188.117 335,698 +1,097 0.24% 63,150,527
2014-10-17 2014-10-15 191.081 334,601 +1,644 0.24% 63,936,010
2014-10-16 2014-10-14 197.010 332,957 -219 0.24% 65,595,821
2014-10-15 2014-10-13 201.570 333,176 +329 0.24% 67,158,387
2014-10-13 2014-10-09 205.447 332,847 -2,193 0.24% 68,382,302
2014-10-09 2014-10-07 206.131 335,040 -658 0.24% 69,062,035
2014-10-08 2014-10-06 202.026 335,698 -1,535 0.24% 67,819,839
2014-10-07 2014-10-03 196.098 337,233 -1,315 0.25% 66,130,651
2014-10-06 2014-09-30 196.098 338,548 +2,083 0.25% 66,388,519
2014-10-03 2014-09-29 200.658 336,465 -2,193 0.25% 67,514,467
2014-09-30 2014-09-26 206.131 338,658 +438 0.25% 69,807,816
2014-09-26 2014-09-24 205.447 338,220 +110 0.25% 69,486,167
2014-09-25 2014-09-23 204.991 338,110 +219 0.25% 69,309,376
2014-09-24 2014-09-22 206.359 337,891 +1,535 0.25% 69,726,759
2014-09-23 2014-09-19 213.883 336,356 -986 0.25% 71,940,971
2014-09-22 2014-09-18 212.971 337,342 +877 0.25% 71,844,176
2014-09-19 2014-09-17 216.164 336,465 -1,755 0.25% 72,731,494
2014-09-18 2014-09-16 215.480 338,220 -328 0.25% 72,879,498
2014-09-17 2014-09-15 214.567 338,548 -220 0.25% 72,641,391
2014-09-16 2014-09-12 217.304 338,768 +2,193 0.25% 73,615,550
2014-09-15 2014-09-11 218.444 336,575 -5,482 0.25% 73,522,733
2014-09-12 2014-09-10 215.252 342,057 -2,302 0.25% 73,628,297
2014-09-11 2014-09-08 209.095 344,359 -768 0.25% 72,003,740
2014-09-10 2014-09-05 211.147 345,127 +110 0.25% 72,872,589
2014-09-08 2014-09-04 210.463 345,017 -2,960 0.25% 72,613,350
2014-09-05 2014-09-03 218.637 347,977 -4,057 0.25% 76,080,585
2014-09-04 2014-09-02 212.865 352,034 +4,566 0.26% 74,935,715
2014-09-03 2014-09-01 212.865 347,468 -433 0.26% 73,963,773
2014-09-02 2014-08-29 212.634 347,901 +325 0.26% 73,975,623
2014-09-01 2014-08-28 212.172 347,576 -1,300 0.26% 73,746,025
2014-08-28 2014-08-26 218.406 348,876 -468 0.26% 76,196,593
2014-08-27 2014-08-25 216.559 349,344 -8,662 0.26% 75,653,574
2014-08-26 2014-08-22 217.713 358,006 -217 0.26% 77,942,678
2014-08-25 2014-08-21 215.635 358,223 -217 0.26% 77,245,585
2014-08-22 2014-08-20 214.019 358,440 -2,490 0.26% 76,713,099
2014-08-21 2014-08-19 220.946 360,930 -108 0.27% 79,745,878
2014-08-20 2014-08-18 219.791 361,038 -2,383 0.27% 79,352,970
2014-08-19 2014-08-15 213.096 363,421 -2,165 0.27% 77,443,513
2014-08-18 2014-08-14 213.558 365,586 -6,822 0.27% 78,073,673
2014-08-15 2014-08-13 214.943 372,408 -4,657 0.27% 80,046,437
2014-08-14 2014-08-12 208.478 377,065 -3,789 0.28% 78,609,909
2014-08-13 2014-08-11 197.627 380,854 -3,574 0.28% 75,267,174
2014-08-12 2014-08-08 188.854 384,428 -325 0.28% 72,600,839
2014-08-11 2014-08-07 188.854 384,753 -649 0.28% 72,662,217
2014-08-08 2014-08-06 187.931 385,402 -217 0.28% 72,428,867
2014-08-07 2014-08-05 190.009 385,619 -3,465 0.28% 73,270,910
2014-08-06 2014-08-04 188.162 389,084 -650 0.29% 73,210,657
2014-08-05 2014-08-01 189.316 389,734 -1,191 0.29% 73,782,857
2014-08-04 2014-07-31 191.163 390,925 -3,682 0.29% 74,730,365
2014-08-01 2014-07-30 182.159 394,607 +325 0.29% 71,881,166
2014-07-30 2014-07-28 182.390 394,282 -433 0.29% 71,912,993
2014-07-29 2014-07-25 182.390 394,715 -1,191 0.29% 71,991,968
2014-07-28 2014-07-24 181.697 395,906 -541 0.29% 71,934,982
2014-07-25 2014-07-23 180.774 396,447 -758 0.29% 71,667,164
2014-07-24 2014-07-22 179.619 397,205 -3,790 0.29% 71,345,671
2014-07-22 2014-07-18 177.080 400,995 -434 0.30% 71,008,060
2014-07-18 2014-07-16 178.465 401,429 -108 0.30% 71,640,987
2014-07-17 2014-07-15 176.618 401,537 +3,032 0.30% 70,918,629
2014-07-16 2014-07-14 176.618 398,505 +1,083 0.29% 70,383,123
2014-07-15 2014-07-11 178.234 397,422 +217 0.29% 70,834,124
2014-07-10 2014-07-08 178.234 397,205 +2,165 0.29% 70,795,447
2014-07-08 2014-07-04 182.851 395,040 -325 0.29% 72,233,653
2014-07-07 2014-07-03 180.312 395,365 -108 0.29% 71,289,009
2014-07-04 2014-07-02 179.158 395,473 -476 0.29% 70,851,962
2014-07-03 2014-06-30 175.233 395,949 -2,058 0.29% 69,383,204
2014-06-30 2014-06-26 175.694 398,007 +109 0.29% 69,927,611
2014-06-26 2014-06-24 175.925 397,898 +108 0.29% 70,000,324
2014-06-25 2014-06-23 175.925 397,790 +1,083 0.29% 69,981,324
2014-06-24 2014-06-20 179.388 396,707 -217 0.29% 71,164,632
2014-06-23 2014-06-19 177.080 396,924 -1,624 0.29% 70,287,168
2014-06-20 2014-06-18 177.772 398,548 +1,732 0.29% 70,850,788
2014-06-19 2014-06-17 191.163 396,816 -324 0.29% 75,856,506
2014-06-18 2014-06-16 193.241 397,140 -2,166 0.29% 76,743,643
2014-06-17 2014-06-13 193.933 399,306 -217 0.29% 77,438,770
2014-06-16 2014-06-12 193.241 399,523 -2,165 0.29% 77,204,136
2014-06-13 2014-06-11 194.164 401,688 -2,274 0.30% 77,993,458
2014-06-12 2014-06-10 190.701 403,962 -2,924 0.30% 77,036,028
2014-06-11 2014-06-09 187.007 406,886 -1,191 0.30% 76,090,614
2014-06-10 2014-06-06 183.775 408,077 +433 0.30% 74,994,344
2014-06-09 2014-06-05 185.160 407,644 +1,083 0.30% 75,479,453
2014-06-06 2014-06-04 186.084 406,561 -867 0.30% 75,654,381
2014-06-05 2014-06-03 186.315 407,428 -2,057 0.30% 75,909,780
2014-06-04 2014-05-30 183.313 409,485 -650 0.30% 75,064,021
2014-06-03 2014-05-29 183.313 410,135 -5,630 0.30% 75,183,174
2014-05-30 2014-05-28 183.082 415,765 -217 0.31% 76,119,239
2014-05-29 2014-05-27 182.390 415,982 -108 0.31% 75,870,851
2014-05-28 2014-05-26 182.159 416,090 -2,383 0.31% 75,794,485
2014-05-27 2014-05-23 181.005 418,473 -1,191 0.31% 75,745,499
2014-05-26 2014-05-22 180.774 419,664 -1,129 0.31% 75,864,186
2014-05-22 2014-05-20 180.081 420,793 -1,841 0.31% 75,776,830
2014-05-21 2014-05-19 178.927 422,634 -3,357 0.31% 75,620,485
2014-05-20 2014-05-16 176.387 425,991 -2,815 0.31% 75,139,293
2014-05-19 2014-05-15 177.311 428,806 -1,733 0.32% 76,031,822
2014-05-16 2014-05-14 175.925 430,539 -1,841 0.32% 75,742,702
2014-05-14 2014-05-12 172.924 432,380 -216 0.32% 74,768,856
2014-05-13 2014-05-09 170.846 432,596 +216 0.32% 73,907,335
2014-05-12 2014-05-08 170.615 432,380 +217 0.32% 73,770,607
2014-05-09 2014-05-07 166.460 432,163 -217 0.32% 71,937,637
2014-05-08 2014-05-05 169.230 432,380 +433 0.32% 73,171,658
2014-05-07 2014-05-02 172.000 431,947 -216 0.32% 74,295,081
2014-05-05 2014-04-30 170.846 432,163 -108 0.32% 73,833,359
2014-05-02 2014-04-29 172.451 432,271 +649 0.32% 74,545,584
2014-04-30 2014-04-28 174.305 431,622 +843 0.32% 75,234,026
2014-04-29 2014-04-25 174.769 430,779 +2,157 0.32% 75,286,786
2014-04-28 2014-04-24 179.868 428,622 -431 0.32% 77,095,507
2014-04-25 2014-04-23 180.795 429,053 -1,079 0.32% 77,570,829
2014-04-24 2014-04-22 180.795 430,132 -431 0.32% 77,765,907
2014-04-23 2014-04-17 179.405 430,563 -7,335 0.32% 77,245,031
2014-04-22 2014-04-16 178.478 437,898 -1,186 0.32% 78,154,965
2014-04-17 2014-04-15 176.623 439,084 -1,294 0.33% 77,552,441
2014-04-16 2014-04-14 178.709 440,378 -324 0.33% 78,699,664
2014-04-15 2014-04-11 177.319 440,702 -216 0.33% 78,144,667
2014-04-14 2014-04-10 178.941 440,918 -539 0.33% 78,898,367
2014-04-11 2014-04-09 177.782 441,457 -971 0.33% 78,483,192
2014-04-10 2014-04-08 178.246 442,428 -6,363 0.33% 78,860,919
2014-04-09 2014-04-07 171.756 448,791 -2,373 0.33% 77,082,401
2014-04-07 2014-04-03 171.756 451,164 -539 0.33% 77,489,977
2014-04-04 2014-04-02 167.815 451,703 +647 0.33% 75,802,657
2014-04-03 2014-04-01 167.583 451,056 +108 0.33% 75,589,531
2014-04-02 2014-03-31 165.266 450,948 -108 0.33% 74,526,184
2014-04-01 2014-03-28 165.497 451,056 +216 0.33% 74,648,582
2014-03-31 2014-03-27 164.570 450,840 -216 0.33% 74,194,836
2014-03-28 2014-03-26 163.411 451,056 +108 0.33% 73,707,634
2014-03-27 2014-03-25 164.107 450,948 +647 0.33% 74,003,560
2014-03-26 2014-03-24 167.352 450,301 -647 0.33% 75,358,630
2014-03-25 2014-03-21 165.034 450,948 -647 0.33% 74,421,659
2014-03-21 2014-03-19 164.107 451,595 +647 0.33% 74,109,737
2014-03-20 2014-03-18 163.875 450,948 +431 0.33% 73,899,035
2014-03-19 2014-03-17 163.643 450,517 -431 0.33% 73,723,980
2014-03-18 2014-03-14 161.789 450,948 -5,069 0.33% 72,958,312
2014-03-17 2014-03-13 167.583 456,017 -863 0.34% 76,420,912
2014-03-14 2014-03-12 169.438 456,880 -755 0.34% 77,412,735
2014-03-13 2014-03-11 166.193 457,635 -108 0.34% 76,055,614
2014-03-12 2014-03-10 162.252 457,743 -324 0.34% 74,269,866
2014-03-11 2014-03-07 166.425 458,067 -215 0.34% 76,233,584
2014-03-10 2014-03-06 166.193 458,282 +1,078 0.34% 76,163,140
2014-03-07 2014-03-05 169.206 457,204 +108 0.34% 77,361,658
2014-03-06 2014-03-04 170.365 457,096 +108 0.34% 77,873,133
2014-03-05 2014-03-03 172.219 456,988 +3,451 0.34% 78,702,132
2014-03-04 2014-02-28 176.855 453,537 -647 0.34% 80,210,301
2014-03-03 2014-02-27 174.305 454,184 -2,049 0.34% 79,166,703
2014-02-28 2014-02-26 170.829 456,233 +216 0.34% 77,937,608
2014-02-27 2014-02-25 171.987 456,017 -216 0.34% 78,429,207
2014-02-26 2014-02-24 172.915 456,233 +431 0.34% 78,889,356
2014-02-25 2014-02-21 177.782 455,802 -970 0.34% 81,033,478
2014-02-24 2014-02-20 176.160 456,772 +215 0.34% 80,464,803
2014-02-21 2014-02-19 176.623 456,557 -431 0.34% 80,638,579
2014-02-19 2014-02-17 176.160 456,988 +647 0.34% 80,502,854
2014-02-17 2014-02-13 175.928 456,341 -971 0.34% 80,283,103
2014-02-14 2014-02-12 177.087 457,312 -215 0.34% 80,983,929
2014-02-13 2014-02-11 173.378 457,527 -3,775 0.34% 79,325,207
2014-02-12 2014-02-10 171.292 461,302 -108 0.34% 79,017,387
2014-02-11 2014-02-07 170.597 461,410 +1,618 0.34% 78,715,037
2014-02-10 2014-02-06 166.425 459,792 -1,403 0.34% 76,520,666
2014-02-07 2014-02-05 154.603 461,195 -215 0.34% 71,302,263
2014-02-06 2014-02-04 155.762 461,410 -1,942 0.34% 71,870,251
2014-02-05 2014-01-30 150.199 463,352 +3,236 0.34% 69,595,144
2014-02-04 2014-01-28 157.153 460,116 +324 0.34% 72,308,594
2014-01-29 2014-01-27 157.848 459,792 +647 0.34% 72,577,401
2014-01-28 2014-01-24 165.034 459,145 -324 0.34% 75,774,441
2014-01-27 2014-01-23 166.656 459,469 +863 0.34% 76,573,411
2014-01-24 2014-01-22 170.829 458,606 -431 0.34% 78,342,984
2014-01-22 2014-01-20 165.266 459,037 +431 0.34% 75,863,017
2014-01-21 2014-01-17 167.352 458,606 -539 0.34% 76,748,486
2014-01-17 2014-01-15 165.729 459,145 +215 0.34% 76,093,715
2014-01-16 2014-01-14 163.875 458,930 +3,668 0.34% 75,207,084
2014-01-15 2014-01-13 169.206 455,262 +755 0.34% 77,033,060
2014-01-14 2014-01-10 169.901 454,507 -216 0.34% 77,221,359
2014-01-13 2014-01-09 172.219 454,723 +755 0.34% 78,312,055
2014-01-10 2014-01-08 175.001 453,968 +971 0.34% 79,444,727
2014-01-09 2014-01-07 175.696 452,997 -432 0.34% 79,589,801
2014-01-08 2014-01-06 175.928 453,429 +2,481 0.34% 79,770,802
2014-01-07 2014-01-03 179.405 450,948 +2,480 0.33% 80,902,196
2014-01-06 2014-01-02 181.491 448,468 -215 0.33% 81,392,822
2014-01-03 2013-12-31 180.564 448,683 +323 0.33% 81,015,844
2014-01-02 2013-12-27 182.186 448,360 -863 0.33% 81,684,996
2013-12-30 2013-12-24 181.723 449,223 -431 0.33% 81,633,973
2013-12-27 2013-12-20 176.855 449,654 +1,402 0.33% 79,523,573
2013-12-23 2013-12-19 178.941 448,252 +3,452 0.33% 80,210,722
2013-12-20 2013-12-18 182.186 444,800 -1,403 0.33% 81,036,413
2013-12-19 2013-12-17 184.272 446,203 -647 0.33% 82,222,845
2013-12-18 2013-12-16 181.027 446,850 +108 0.33% 80,892,020
2013-12-17 2013-12-13 180.564 446,742 -1,186 0.33% 80,665,370
2013-12-16 2013-12-12 180.564 447,928 +970 0.33% 80,879,518
2013-12-13 2013-12-11 180.564 446,958 +7,658 0.33% 80,704,371
2013-12-12 2013-12-10 184.736 439,300 +5,609 0.33% 81,154,464
2013-12-11 2013-12-09 187.981 433,691 +2,804 0.32% 81,525,628
2013-12-10 2013-12-06 187.749 430,887 -1,941 0.32% 80,898,654
2013-12-09 2013-12-05 188.908 432,828 +108 0.32% 81,764,699
2013-12-06 2013-12-04 192.385 432,720 +647 0.32% 83,248,793
2013-12-05 2013-12-03 189.140 432,073 -6,040 0.32% 81,722,223
2013-12-04 2013-12-02 192.385 438,113 +4,098 0.32% 84,286,325
2013-12-03 2013-11-29 190.067 434,015 +1,402 0.32% 82,491,933
2013-12-02 2013-11-28 185.431 432,613 -647 0.32% 80,219,960
2013-11-29 2013-11-27 186.358 433,260 +6,256 0.32% 80,741,633
2013-11-28 2013-11-26 187.054 427,004 -4,854 0.32% 79,872,700
2013-11-27 2013-11-25 184.736 431,858 +1,510 0.32% 79,779,659
2013-11-26 2013-11-22 187.286 430,348 -2,912 0.32% 80,597,958
2013-11-25 2013-11-21 186.822 433,260 +216 0.32% 80,942,483
2013-11-22 2013-11-20 187.981 433,044 +173 0.32% 81,404,004
2013-11-21 2013-11-19 184.968 432,871 +2,157 0.32% 80,067,132
2013-11-20 2013-11-18 184.968 430,714 +323 0.32% 79,668,156
2013-11-19 2013-11-15 181.027 430,391 +2,912 0.32% 77,912,493
2013-11-18 2013-11-14 182.418 427,479 +648 0.32% 77,979,852
2013-11-15 2013-11-13 183.809 426,831 +215 0.32% 78,455,253
2013-11-14 2013-11-12 189.603 426,616 -755 0.32% 80,887,857
2013-11-13 2013-11-11 189.372 427,371 -431 0.32% 80,931,948
2013-11-12 2013-11-08 188.676 427,802 -324 0.32% 80,716,087
2013-11-11 2013-11-07 188.444 428,126 +863 0.32% 80,677,984
2013-11-07 2013-11-05 192.385 427,263 +4,854 0.32% 82,198,949
2013-11-06 2013-11-04 188.444 422,409 +755 0.31% 79,600,647
2013-11-05 2013-11-01 184.736 421,654 +1,510 0.31% 77,894,615
2013-11-04 2013-10-31 185.663 420,144 +1,294 0.31% 78,005,203
2013-11-01 2013-10-30 188.676 418,850 +863 0.31% 79,027,057
2013-10-31 2013-10-29 188.444 417,987 +539 0.31% 78,767,345
2013-10-30 2013-10-28 187.054 417,448 +863 0.31% 78,085,214
2013-10-29 2013-10-25 184.040 416,585 +4,961 0.31% 76,668,509
2013-10-28 2013-10-24 189.372 411,624 +9,060 0.30% 77,949,913
2013-10-25 2013-10-23 195.398 402,564 +8,845 0.30% 78,660,263
2013-10-24 2013-10-22 198.411 393,719 +1,833 0.29% 78,118,343
2013-10-23 2013-10-21 198.180 391,886 +2,804 0.29% 77,663,820
2013-10-22 2013-10-18 200.961 389,082 +3,020 0.29% 78,190,344
2013-10-21 2013-10-17 203.047 386,062 +108 0.29% 78,388,806
2013-10-18 2013-10-16 201.656 385,954 +5,609 0.29% 77,830,117
2013-10-17 2013-10-15 201.425 380,345 +970 0.28% 76,610,867
2013-10-16 2013-10-11 203.974 379,375 +1,726 0.28% 77,382,769
2013-10-15 2013-10-10 203.047 377,649 +2,912 0.28% 76,680,570
2013-10-11 2013-10-09 204.438 374,737 +4,746 0.28% 76,610,456
2013-10-10 2013-10-08 207.683 369,991 +3,020 0.27% 76,840,832
2013-10-09 2013-10-07 208.842 366,971 +2,373 0.27% 76,638,928
2013-10-08 2013-10-04 208.610 364,598 +216 0.27% 76,058,837
2013-10-07 2013-10-03 209.074 364,382 +431 0.27% 76,182,696
2013-10-04 2013-10-02 212.782 363,951 -539 0.27% 77,442,343
2013-10-03 2013-09-30 211.160 364,490 +215 0.27% 76,965,639
2013-10-02 2013-09-27 210.233 364,275 +540 0.27% 76,582,500
2013-09-27 2013-09-25 211.855 363,735 +647 0.27% 77,059,143
2013-09-26 2013-09-24 215.100 363,088 +431 0.27% 78,100,310
2013-09-25 2013-09-23 215.332 362,657 +216 0.27% 78,091,662
2013-09-24 2013-09-19 221.359 362,441 -216 0.27% 80,229,406
2013-09-23 2013-09-18 217.650 362,657 -215 0.27% 78,932,261
2013-09-19 2013-09-17 217.418 362,872 -432 0.27% 78,894,946
2013-09-18 2013-09-16 218.113 363,304 +647 0.27% 79,241,500
2013-09-17 2013-09-13 219.272 362,657 -1,078 0.27% 79,520,681
2013-09-16 2013-09-12 222.517 363,735 -1,834 0.27% 80,937,393
2013-09-13 2013-09-11 221.822 365,569 -1,726 0.27% 81,091,286
2013-09-12 2013-09-10 219.272 367,295 -3,990 0.27% 80,537,666
2013-09-11 2013-09-09 209.305 371,285 -755 0.28% 77,711,992
2013-09-10 2013-09-06 212.782 372,040 -1,726 0.28% 79,163,540
2013-09-09 2013-09-05 213.709 373,766 -7,981 0.28% 79,877,341
2013-09-06 2013-09-04 205.133 381,747 -1,402 0.28% 78,309,020
2013-09-05 2013-09-03 203.511 383,149 -65,362 0.28% 77,974,949
2013-09-03 2013-08-30 197.948 448,511 +1,618 0.33% 88,781,782
2013-09-02 2013-08-29 197.252 446,893 +3,559 0.33% 88,150,747
2013-08-30 2013-08-28 198.875 443,334 +324 0.33% 88,168,046
2013-08-28 2013-08-26 204.206 443,010 -1,186 0.33% 90,465,362
2013-08-27 2013-08-23 203.974 444,196 +1,510 0.33% 90,604,591
2013-08-26 2013-08-22 203.974 442,686 +970 0.33% 90,296,589
2013-08-23 2013-08-21 203.743 441,716 +216 0.33% 89,996,349
2013-08-22 2013-08-20 205.597 441,500 +7,766 0.33% 90,771,020
2013-08-21 2013-08-19 212.782 433,734 +431 0.32% 92,290,933
2013-08-20 2013-08-16 210.233 433,303 +3,128 0.32% 91,094,440
2013-08-19 2013-08-15 221.590 430,175 -7,011 0.32% 95,322,615
2013-08-16 2013-08-13 216.955 437,186 -539 0.32% 94,849,486
2013-08-15 2013-08-12 209.537 437,725 -539 0.32% 91,719,709
2013-08-13 2013-08-09 206.292 438,264 +108 0.32% 90,410,463
2013-08-12 2013-08-08 209.769 438,156 -7,011 0.32% 91,911,579
2013-08-09 2013-08-07 206.756 445,167 +863 0.33% 92,040,868
2013-08-08 2013-08-06 209.074 444,304 +3,020 0.33% 92,892,285
2013-08-07 2013-08-05 211.160 441,284 -1,726 0.33% 93,181,446
2013-08-06 2013-08-02 204.206 443,010 +3,775 0.33% 90,465,362
2013-08-05 2013-08-01 200.498 439,235 +1,618 0.33% 88,065,526
2013-08-02 2013-07-31 199.570 437,617 +5,177 0.32% 87,335,382
2013-08-01 2013-07-30 205.365 432,440 +2,265 0.32% 88,808,077
2013-07-31 2013-07-29 207.451 430,175 +3,775 0.32% 89,240,314
2013-07-30 2013-07-26 211.392 426,400 +3,991 0.32% 90,137,378
2013-07-29 2013-07-25 214.868 422,409 -432 0.31% 90,762,361
2013-07-26 2013-07-24 213.478 422,841 -215 0.31% 90,267,125
2013-07-25 2013-07-23 214.405 423,056 +862 0.31% 90,705,261
2013-07-24 2013-07-22 208.378 422,194 -323 0.31% 87,976,086
2013-07-23 2013-07-19 216.259 422,517 +323 0.31% 91,373,175
2013-07-22 2013-07-18 215.564 422,194 -215 0.31% 91,009,744
2013-07-19 2013-07-17 216.491 422,409 +108 0.31% 91,447,729
2013-07-18 2013-07-16 219.736 422,301 +215 0.31% 92,794,735
2013-07-17 2013-07-15 216.955 422,086 +3,020 0.31% 91,573,472
2013-07-15 2013-07-11 221.822 419,066 +1,079 0.31% 92,958,103
2013-07-10 2013-07-08 219.736 417,987 +108 0.31% 91,846,793
2013-07-09 2013-07-05 221.127 417,879 +1,186 0.31% 92,404,221
2013-07-08 2013-07-04 221.127 416,693 +216 0.31% 92,141,964
2013-07-05 2013-07-03 223.213 416,477 +431 0.31% 92,963,014
2013-07-04 2013-07-02 227.849 416,046 +1,187 0.31% 94,795,507
2013-07-03 2013-06-28 232.253 414,859 -4,099 0.31% 96,352,087
2013-07-02 2013-06-27 229.703 418,958 -539 0.31% 96,235,882
2013-06-28 2013-06-26 223.445 419,497 +431 0.31% 93,734,352
2013-06-27 2013-06-25 222.981 419,066 +2,157 0.31% 93,443,777
2013-06-26 2013-06-24 226.921 416,909 -323 0.31% 94,605,601
2013-06-25 2013-06-21 234.802 417,232 +216 0.31% 97,967,030
2013-06-24 2013-06-20 238.511 417,016 -863 0.31% 99,462,868
2013-06-21 2013-06-19 237.584 417,879 +1,294 0.31% 99,281,264
2013-06-20 2013-06-18 241.524 416,585 -2,265 0.31% 100,615,348
2013-06-19 2013-06-17 223.445 418,850 -1,079 0.31% 93,589,783
2013-06-18 2013-06-14 218.577 419,929 -1,078 0.31% 91,786,846
2013-06-17 2013-06-13 211.623 421,007 +1,294 0.31% 89,094,928
2013-06-13 2013-06-10 219.272 419,713 -323 0.31% 92,031,488
2013-06-10 2013-06-06 221.590 420,036 +431 0.31% 93,075,910
2013-06-07 2013-06-05 229.935 419,605 -3,775 0.31% 96,481,759
2013-06-06 2013-06-04 231.094 423,380 -3,667 0.31% 97,840,437
2013-06-05 2013-06-03 225.994 427,047 -2,049 0.32% 96,510,192
2013-06-04 2013-05-31 226.921 429,096 -755 0.32% 97,371,093
2013-06-03 2013-05-30 216.491 429,851 +431 0.32% 93,058,855
2013-05-30 2013-05-28 224.604 429,420 -1,510 0.32% 96,449,267
2013-05-29 2013-05-27 220.431 430,930 +2,481 0.32% 94,990,491
2013-05-28 2013-05-24 223.445 428,449 -2,157 0.32% 95,734,628
2013-05-27 2013-05-23 222.286 430,606 -540 0.32% 95,717,549
2013-05-24 2013-05-22 228.080 431,146 -1,833 0.32% 98,335,957
2013-05-23 2013-05-21 216.723 432,979 +108 0.32% 93,836,398
2013-05-22 2013-05-20 219.736 432,871 -2,913 0.32% 95,117,344
2013-05-20 2013-05-15 218.113 435,784 -1,725 0.32% 95,050,366
2013-05-16 2013-05-14 213.014 437,509 +863 0.32% 93,195,596
2013-05-15 2013-05-13 213.709 436,646 +1,078 0.32% 93,315,394
2013-05-14 2013-05-10 217.418 435,568 -431 0.32% 94,700,373
2013-05-13 2013-05-09 215.100 435,999 -1,510 0.32% 93,783,483
2013-05-10 2013-05-08 215.796 437,509 +863 0.32% 94,412,513
2013-05-09 2013-05-07 215.332 436,646 -324 0.32% 94,023,862
2013-05-08 2013-05-06 208.147 436,970 -863 0.32% 90,953,799
2013-05-07 2013-05-03 205.133 437,833 +1,834 0.32% 89,814,126
2013-05-06 2013-05-02 207.451 435,999 +539 0.32% 90,448,510
2013-05-03 2013-04-30 216.337 435,460 +971 0.32% 94,206,306
2013-05-02 2013-04-29 213.991 434,489 +2,934 0.32% 92,976,760
2013-04-30 2013-04-26 216.572 431,555 +426 0.32% 93,462,768
2013-04-29 2013-04-25 218.684 431,129 +1,278 0.32% 94,280,947
2013-04-26 2013-04-24 219.388 429,851 -3,089 0.32% 94,304,049
2013-04-25 2013-04-23 215.634 432,940 -107 0.32% 93,356,382
2013-04-24 2013-04-22 214.226 433,047 +2,451 0.32% 92,769,795
2013-04-23 2013-04-19 218.449 430,596 +1,811 0.32% 94,063,354
2013-04-22 2013-04-18 215.399 428,785 +213 0.32% 92,359,814
2013-04-19 2013-04-17 216.103 428,572 -852 0.32% 92,615,614
2013-04-18 2013-04-16 217.041 429,424 +9,056 0.32% 93,202,773
2013-04-17 2013-04-15 226.896 420,368 -1,172 0.32% 95,379,910
2013-04-16 2013-04-12 227.835 421,540 +426 0.32% 96,041,472
2013-04-15 2013-04-11 232.293 421,114 +64,248 0.32% 97,821,802
2013-04-12 2013-04-10 232.293 356,866 -107 0.27% 82,897,447
2013-04-11 2013-04-09 229.712 356,973 +1,812 0.27% 82,000,943
2013-04-10 2013-04-08 225.019 355,161 +3,622 0.27% 79,918,010
2013-04-09 2013-04-05 231.824 351,539 +746 0.26% 81,495,052
2013-04-08 2013-04-03 240.036 350,793 +426 0.26% 84,202,956
2013-04-03 2013-03-28 246.137 350,367 +959 0.26% 86,238,157
2013-04-02 2013-03-27 240.271 349,408 +639 0.26% 83,952,491
2013-03-28 2013-03-26 240.036 348,769 +426 0.26% 83,717,123
2013-03-26 2013-03-22 243.790 348,343 +107 0.26% 84,922,627
2013-03-25 2013-03-21 244.963 348,236 -2,131 0.26% 85,305,091
2013-03-22 2013-03-20 240.036 350,367 +3,410 0.26% 84,100,701
2013-03-21 2013-03-19 242.617 346,957 -214 0.26% 84,177,685
2013-03-20 2013-03-18 245.667 347,171 +1,173 0.26% 85,288,585
2013-03-19 2013-03-15 256.930 345,998 -2,558 0.26% 88,897,284
2013-03-18 2013-03-14 257.634 348,556 +1,066 0.26% 89,799,866
2013-03-14 2013-03-12 259.511 347,490 +213 0.26% 90,177,507
2013-03-13 2013-03-11 259.511 347,277 +106 0.26% 90,122,231
2013-03-12 2013-03-08 259.042 347,171 -106 0.26% 89,931,803
2013-03-11 2013-03-07 257.869 347,277 -746 0.26% 89,551,837
2013-03-08 2013-03-06 262.327 348,023 +320 0.26% 91,295,745
2013-03-07 2013-03-05 260.450 347,703 -2,451 0.26% 90,559,122
2013-03-06 2013-03-04 255.053 350,154 -213 0.26% 89,307,806
2013-03-05 2013-03-01 261.154 350,367 -2,344 0.26% 91,499,589
2013-03-04 2013-02-28 256.461 352,711 -959 0.26% 90,456,536
2013-02-28 2013-02-26 248.248 353,670 -852 0.27% 87,798,011
2013-02-27 2013-02-25 247.075 354,522 -213 0.27% 87,593,594
2013-02-26 2013-02-22 245.667 354,735 -640 0.27% 87,146,813
2013-02-25 2013-02-21 241.209 355,375 +1,066 0.27% 85,719,726
2013-02-22 2013-02-20 246.841 354,309 +1,065 0.27% 87,457,833
2013-02-21 2013-02-19 243.321 353,244 +2,131 0.26% 85,951,673
2013-02-20 2013-02-18 250.360 351,113 -319 0.26% 87,904,704
2013-02-19 2013-02-15 247.779 351,432 +1,598 0.26% 87,077,511
2013-02-15 2013-02-08 248.952 349,834 -213 0.26% 87,091,984
2013-02-14 2013-02-07 246.841 350,047 +1,278 0.26% 86,405,798
2013-02-08 2013-02-06 251.299 348,769 -319 0.26% 87,645,199
2013-02-07 2013-02-05 249.422 349,088 +4,688 0.26% 87,070,085
2013-02-05 2013-02-01 255.522 344,400 -2,238 0.26% 88,001,851
2013-02-04 2013-01-31 255.053 346,638 +213 0.26% 88,411,040
2013-02-01 2013-01-30 259.276 346,425 -2,450 0.26% 89,819,843
2013-01-31 2013-01-29 259.042 348,875 +106 0.26% 90,373,210
2013-01-30 2013-01-28 254.818 348,769 +746 0.26% 88,872,723
2013-01-29 2013-01-25 257.634 348,023 +533 0.26% 89,662,547
2013-01-28 2013-01-24 259.511 347,490 +319 0.26% 90,177,507
2013-01-25 2013-01-23 264.673 347,171 +1,492 0.26% 91,886,842
2013-01-24 2013-01-22 267.254 345,679 -106 0.26% 92,384,158
2013-01-23 2013-01-21 267.254 345,785 -959 0.26% 92,412,487
2013-01-22 2013-01-18 260.450 346,744 -320 0.26% 90,309,351
2013-01-21 2013-01-17 256.930 347,064 +213 0.26% 89,171,172
2013-01-18 2013-01-16 259.980 346,851 +1,279 0.26% 90,174,449
2013-01-17 2013-01-15 257.399 345,572 -1,385 0.26% 88,950,002
2013-01-16 2013-01-14 259.511 346,957 +213 0.26% 90,039,187
2013-01-15 2013-01-11 259.276 346,744 -959 0.26% 89,902,552
2013-01-14 2013-01-10 258.338 347,703 -2,344 0.26% 89,824,859
2013-01-11 2013-01-09 254.114 350,047 -2,664 0.26% 88,951,977
2013-01-10 2013-01-08 246.606 352,711 -1,172 0.26% 86,980,621
2013-01-09 2013-01-07 246.137 353,883 -426 0.27% 87,103,574
2013-01-08 2013-01-04 242.148 354,309 -1,066 0.27% 85,795,136
2013-01-07 2013-01-03 248.483 355,375 -959 0.27% 88,304,659
2013-01-04 2013-01-02 247.779 356,334 -1,704 0.27% 88,292,125
2013-01-03 2012-12-31 235.578 358,038 +319 0.27% 84,345,831
2013-01-02 2012-12-27 232.997 357,719 -319 0.27% 83,347,397
2012-12-28 2012-12-24 233.466 358,038 -107 0.27% 83,589,743
2012-12-27 2012-12-20 234.639 358,145 -852 0.27% 84,034,898
2012-12-21 2012-12-19 234.639 358,997 -426 0.27% 84,234,811
2012-12-20 2012-12-18 232.293 359,423 -533 0.27% 83,491,420
2012-12-19 2012-12-17 233.701 359,956 +533 0.27% 84,121,991
2012-12-18 2012-12-14 233.231 359,423 -533 0.27% 83,828,759
2012-12-17 2012-12-13 228.773 359,956 +426 0.27% 82,348,334
2012-12-14 2012-12-12 229.008 359,530 +1,918 0.27% 82,335,237
2012-12-13 2012-12-11 227.365 357,612 +320 0.27% 81,308,631
2012-12-12 2012-12-10 229.712 357,292 +213 0.27% 82,074,221
2012-12-10 2012-12-06 231.354 357,079 -2,131 0.27% 82,611,786
2012-12-07 2012-12-05 232.762 359,210 +426 0.27% 83,610,511
2012-12-06 2012-12-04 229.712 358,784 -213 0.27% 82,416,951
2012-12-05 2012-12-03 227.600 358,997 +213 0.27% 81,707,767
2012-12-04 2012-11-30 230.885 358,784 -4,582 0.27% 82,837,875
2012-12-03 2012-11-29 225.488 363,366 -319 0.27% 81,934,812
2012-11-30 2012-11-28 226.896 363,685 -107 0.27% 82,518,752
2012-11-29 2012-11-27 224.784 363,792 -2,663 0.27% 81,774,790
2012-11-28 2012-11-26 229.243 366,455 -2,238 0.27% 84,007,102
2012-11-27 2012-11-23 226.427 368,693 +1,705 0.28% 83,482,028
2012-11-26 2012-11-22 220.561 366,988 +2,664 0.28% 80,943,225
2012-11-23 2012-11-21 221.500 364,324 +1,491 0.27% 80,697,589
2012-11-22 2012-11-20 223.846 362,833 -2,450 0.27% 81,218,683
2012-11-21 2012-11-19 225.958 365,283 +319 0.27% 82,538,493
2012-11-20 2012-11-16 224.784 364,964 +959 0.27% 82,038,238
2012-11-19 2012-11-15 221.969 364,005 -213 0.27% 80,797,751
2012-11-16 2012-11-14 226.662 364,218 +107 0.27% 82,554,227
2012-11-15 2012-11-13 221.734 364,111 +1,065 0.27% 80,735,845
2012-11-14 2012-11-12 226.662 363,046 -2,131 0.27% 82,288,580
2012-11-13 2012-11-09 229.947 365,177 +2,664 0.27% 83,971,184
2012-11-12 2012-11-08 229.947 362,513 -3,410 0.27% 83,358,607
2012-11-09 2012-11-07 236.516 365,923 +107 0.27% 86,546,802
2012-11-08 2012-11-06 237.220 365,816 +1,172 0.27% 86,778,999
2012-11-07 2012-11-05 240.505 364,644 +2,131 0.27% 87,698,815
2012-11-06 2012-11-02 240.505 362,513 -3,303 0.27% 87,186,298
2012-11-05 2012-11-01 240.505 365,816 -9,057 0.27% 87,980,687
2012-11-02 2012-10-31 229.947 374,873 +533 0.28% 86,200,746
2012-11-01 2012-10-30 223.377 374,340 -213 0.28% 83,618,808
2012-10-31 2012-10-29 220.796 374,553 -1,065 0.28% 82,699,653
2012-10-30 2012-10-26 220.796 375,618 -1,386 0.28% 82,934,801
2012-10-29 2012-10-25 221.734 377,004 -3,196 0.28% 83,594,663
2012-10-26 2012-10-24 225.958 380,200 -106 0.29% 85,909,103
2012-10-25 2012-10-22 229.243 380,306 +3,516 0.29% 87,182,341
2012-10-24 2012-10-19 230.885 376,790 -2,558 0.28% 86,995,192
2012-10-22 2012-10-18 228.069 379,348 -1,065 0.28% 86,517,677
2012-10-19 2012-10-17 226.192 380,413 -959 0.29% 86,046,492
2012-10-18 2012-10-16 226.427 381,372 -12,679 0.29% 86,352,895
2012-10-17 2012-10-15 216.807 394,051 -5,008 0.30% 85,432,908
2012-10-16 2012-10-12 211.175 399,059 +1,066 0.30% 84,271,438
2012-10-15 2012-10-11 207.890 397,993 -1,066 0.30% 82,738,938
2012-10-12 2012-10-10 207.656 399,059 +853 0.30% 82,866,914
2012-10-11 2012-10-09 208.360 398,206 +959 0.30% 82,970,088
2012-10-10 2012-10-08 209.298 397,247 +2,237 0.30% 83,143,110
2012-10-09 2012-10-05 215.399 395,010 -7,884 0.30% 85,084,717
2012-10-08 2012-10-04 205.309 402,894 -213 0.30% 82,717,926
2012-10-05 2012-10-03 203.902 403,107 -533 0.30% 82,194,149
2012-10-04 2012-09-28 200.617 403,640 +6,393 0.30% 80,976,891
2012-10-03 2012-09-27 201.321 397,247 +3,409 0.30% 79,973,978
2012-09-28 2012-09-26 200.382 393,838 +11,827 0.30% 78,918,037
2012-09-27 2012-09-25 207.890 382,011 +1,172 0.29% 79,416,433
2012-09-25 2012-09-21 213.287 380,839 -639 0.29% 81,228,061
2012-09-24 2012-09-20 211.879 381,478 +5,753 0.29% 80,827,293
2012-09-21 2012-09-19 220.092 375,725 -426 0.28% 82,693,946
2012-09-20 2012-09-18 214.460 376,151 +639 0.28% 80,669,470
2012-09-19 2012-09-17 217.276 375,512 -3,090 0.28% 81,589,748
2012-09-18 2012-09-14 211.879 378,602 +1,812 0.28% 80,217,928
2012-09-17 2012-09-13 205.544 376,790 -640 0.28% 77,446,940
2012-09-14 2012-09-12 206.483 377,430 +533 0.28% 77,932,727
2012-09-13 2012-09-11 204.136 376,897 +852 0.28% 76,938,324
2012-09-12 2012-09-10 208.360 376,045 -745 0.28% 78,352,628
2012-09-11 2012-09-07 206.717 376,790 -3,730 0.28% 77,888,988
2012-09-10 2012-09-06 194.985 380,520 +320 0.29% 74,195,796
2012-09-07 2012-09-05 188.885 380,200 +320 0.29% 71,813,944
2012-09-06 2012-09-04 191.935 379,880 -533 0.28% 72,912,253
2012-09-05 2012-09-03 198.111 380,413 -639 0.29% 75,364,188
2012-09-04 2012-08-31 195.981 381,052 +5,312 0.29% 74,679,053
2012-09-03 2012-08-30 198.822 375,740 +2,535 0.28% 74,705,217
2012-08-31 2012-08-29 203.555 373,205 +739 0.28% 75,967,900
2012-08-30 2012-08-28 203.319 372,466 +3,169 0.28% 75,729,313
2012-08-29 2012-08-27 209.473 369,297 +317 0.28% 77,357,650
2012-08-28 2012-08-24 216.100 368,980 -529 0.28% 79,736,620
2012-08-27 2012-08-23 217.047 369,509 +845 0.28% 80,200,777
2012-08-24 2012-08-22 215.153 368,664 +2,324 0.28% 79,319,292
2012-08-23 2012-08-21 217.047 366,340 +845 0.28% 79,512,955
2012-08-22 2012-08-20 220.124 365,495 +317 0.28% 80,454,179
2012-08-20 2012-08-16 218.230 365,178 +211 0.28% 79,692,921
2012-08-17 2012-08-15 226.041 364,967 +740 0.28% 82,497,576
2012-08-16 2012-08-14 231.722 364,227 -2,430 0.28% 84,399,339
2012-08-15 2012-08-13 220.124 366,657 +634 0.28% 80,709,963
2012-08-14 2012-08-10 221.544 366,023 -1,162 0.28% 81,090,213
2012-08-13 2012-08-09 222.017 367,185 +423 0.28% 81,521,467
2012-08-10 2012-08-08 222.017 366,762 -5,493 0.28% 81,427,554
2012-08-09 2012-08-07 222.254 372,255 -8,450 0.28% 82,735,205
2012-08-08 2012-08-06 208.289 380,705 -950 0.29% 79,296,765
2012-08-07 2012-08-03 200.478 381,655 +211 0.29% 76,513,591
2012-08-06 2012-08-02 201.662 381,444 +2,324 0.29% 76,922,714
2012-08-03 2012-08-01 207.579 379,120 +2,112 0.29% 78,697,422
2012-08-02 2012-07-31 209.236 377,008 -105 0.29% 78,883,659
2012-08-01 2012-07-30 206.396 377,113 -5,810 0.29% 77,834,512
2012-07-31 2012-07-27 204.739 382,923 -1,795 0.29% 78,399,226
2012-07-30 2012-07-26 197.638 384,718 -106 0.29% 76,034,938
2012-07-27 2012-07-25 189.354 384,824 +317 0.29% 72,867,917
2012-07-26 2012-07-24 191.484 384,507 +634 0.29% 73,626,980
2012-07-25 2012-07-23 192.194 383,873 +4,436 0.29% 73,778,159
2012-07-24 2012-07-20 200.242 379,437 +1,901 0.29% 75,979,120
2012-07-23 2012-07-19 200.478 377,536 -7,922 0.29% 75,687,820
2012-07-20 2012-07-18 193.851 385,458 -3,485 0.29% 74,721,431
2012-07-19 2012-07-17 189.591 388,943 -1,479 0.29% 73,739,925
2012-07-18 2012-07-16 186.040 390,422 +1,056 0.30% 72,634,181
2012-07-17 2012-07-13 184.147 389,366 +423 0.29% 71,700,443
2012-07-16 2012-07-12 183.437 388,943 +317 0.29% 71,346,370
2012-07-13 2012-07-11 186.987 388,626 +211 0.29% 72,667,992
2012-07-12 2012-07-10 185.567 388,415 +3,802 0.29% 72,076,929
2012-07-11 2012-07-09 190.301 384,613 +5,070 0.29% 73,192,103
2012-07-10 2012-07-06 198.585 379,543 -6,971 0.29% 75,371,501
2012-07-09 2012-07-05 192.194 386,514 -4,013 0.29% 74,285,744
2012-07-06 2012-07-04 191.247 390,527 -8,345 0.30% 74,687,280
2012-07-05 2012-07-03 181.306 398,872 -1,373 0.30% 72,318,022
2012-07-04 2012-06-29 177.993 400,245 +212 0.30% 71,240,666
2012-07-03 2012-06-28 175.389 400,033 +3,274 0.30% 70,161,400
2012-06-29 2012-06-27 175.626 396,759 +3,274 0.30% 69,681,086
2012-06-28 2012-06-26 173.732 393,485 -1,479 0.30% 68,361,008
2012-06-27 2012-06-25 177.519 394,964 +5,387 0.30% 70,113,717
2012-06-26 2012-06-22 183.673 389,577 +3,380 0.29% 71,554,878
2012-06-25 2012-06-21 188.644 386,197 +528 0.29% 72,853,670
2012-06-22 2012-06-20 191.484 385,669 -105 0.29% 73,849,485
2012-06-21 2012-06-19 189.827 385,774 -7,077 0.29% 73,230,422
2012-06-20 2012-06-18 184.857 392,851 -106 0.30% 72,621,149
2012-06-19 2012-06-15 186.040 392,957 -1,901 0.30% 73,105,793
2012-06-18 2012-06-14 179.886 394,858 +3,063 0.30% 71,029,499
2012-06-15 2012-06-13 187.224 391,795 +951 0.30% 73,353,289
2012-06-14 2012-06-12 184.620 390,844 +6,760 0.30% 72,157,631
2012-06-13 2012-06-11 191.484 384,084 -5,704 0.29% 73,545,983
2012-06-12 2012-06-08 177.993 389,788 +2,218 0.29% 69,379,397
2012-06-11 2012-06-07 185.330 387,570 +739 0.29% 71,828,390
2012-06-08 2012-06-06 184.857 386,831 +2,218 0.29% 71,508,311
2012-06-07 2012-06-05 186.040 384,613 +106 0.29% 71,553,474
2012-06-06 2012-06-04 184.620 384,507 +9,612 0.29% 70,987,694
2012-06-05 2012-06-01 197.638 374,895 -3,169 0.28% 74,093,539
2012-06-04 2012-05-31 198.822 378,064 -422 0.29% 75,167,279
2012-06-01 2012-05-30 201.899 378,486 +105 0.29% 76,415,783
2012-05-31 2012-05-29 205.686 378,381 -4,858 0.29% 77,827,542
2012-05-29 2012-05-25 192.904 383,239 +316 0.29% 73,928,437
2012-05-25 2012-05-23 195.745 382,923 +4,437 0.29% 74,955,099
2012-05-24 2012-05-22 205.922 378,486 -4,225 0.29% 77,938,724
2012-05-23 2012-05-21 199.058 382,711 -1,690 0.29% 76,181,787
2012-05-22 2012-05-18 198.585 384,401 -106 0.29% 76,336,226
2012-05-21 2012-05-17 197.165 384,507 -3,908 0.29% 75,811,217
2012-05-18 2012-05-16 195.508 388,415 +6,549 0.29% 75,938,193
2012-05-17 2012-05-15 202.372 381,866 -212 0.29% 77,278,970
2012-05-16 2012-05-14 191.957 382,078 -1,478 0.29% 73,342,735
2012-05-15 2012-05-11 202.845 383,556 +4,858 0.29% 77,802,548
2012-05-14 2012-05-10 208.763 378,698 +4,648 0.29% 79,057,998
2012-05-11 2012-05-09 221.781 374,050 +5,070 0.28% 82,957,082
2012-05-10 2012-05-08 234.799 368,980 -529 0.28% 86,636,064
2012-05-09 2012-05-07 236.692 369,509 +5,598 0.28% 87,459,953
2012-05-08 2012-05-04 240.479 363,911 +7,605 0.28% 87,513,108
2012-05-07 2012-05-03 247.817 356,306 +10,140 0.27% 88,298,644
2012-05-04 2012-05-02 255.628 346,166 -1,479 0.26% 88,489,631
2012-05-03 2012-04-30 250.894 347,645 -2,535 0.26% 87,222,006
2012-05-02 2012-04-27 250.894 350,180 -1,901 0.26% 87,858,022
2012-04-27 2012-04-25 253.024 352,081 -528 0.27% 89,084,985
2012-04-26 2012-04-24 256.338 352,609 +2,007 0.27% 90,387,020
2012-04-25 2012-04-23 266.279 350,602 -106 0.27% 93,357,912
2012-04-24 2012-04-20 264.385 350,708 +1,268 0.27% 92,722,058
2012-04-23 2012-04-19 269.829 349,440 +1,056 0.26% 94,289,142
2012-04-20 2012-04-18 265.806 348,384 +845 0.26% 92,602,385
2012-04-19 2012-04-17 263.439 347,539 +422 0.26% 91,555,182
2012-04-18 2012-04-16 267.462 347,117 +106 0.26% 92,840,729
2012-04-17 2012-04-13 274.326 347,011 -422 0.26% 95,194,289
2012-04-16 2012-04-12 272.433 347,433 +105 0.26% 94,652,177
2012-04-12 2012-04-10 278.114 347,328 +4,436 0.26% 96,596,609
2012-04-11 2012-04-05 278.114 342,892 -1,584 0.26% 95,362,897
2012-04-10 2012-04-03 277.877 344,476 -2,429 0.26% 95,721,894
2012-04-05 2012-04-02 266.279 346,905 -7,500 0.26% 92,373,479
2012-04-03 2012-03-30 261.545 354,405 -1,161 0.27% 92,692,871
2012-04-02 2012-03-29 254.918 355,566 -212 0.27% 90,640,052
2012-03-30 2012-03-28 254.444 355,778 -3,168 0.27% 90,525,675
2012-03-29 2012-03-27 256.338 358,946 -2,430 0.27% 92,011,432
2012-03-27 2012-03-23 247.580 361,376 -3,168 0.27% 89,469,541
2012-03-26 2012-03-22 239.059 364,544 +1,478 0.28% 87,147,623
2012-03-23 2012-03-21 241.426 363,066 -950 0.27% 87,653,643
2012-03-22 2012-03-20 244.030 364,016 +634 0.28% 88,830,755
2012-03-21 2012-03-19 249.000 363,382 -1,268 0.27% 90,482,245
2012-03-20 2012-03-16 254.208 364,650 -2,218 0.28% 92,696,794
2012-03-19 2012-03-15 250.657 366,868 -1,901 0.28% 91,958,104
2012-03-16 2012-03-14 252.077 368,769 -3,486 0.28% 92,958,312
2012-03-15 2012-03-13 255.154 372,255 -12,252 0.28% 94,982,483
2012-03-14 2012-03-12 243.320 384,507 -3,169 0.29% 93,558,141
2012-03-13 2012-03-09 250.421 387,676 +7,605 0.29% 97,082,019
2012-03-12 2012-03-08 246.633 380,071 +2,535 0.29% 93,738,213
2012-03-09 2012-03-07 252.077 377,536 +3,803 0.29% 95,168,274
2012-03-08 2012-03-06 256.811 373,733 +1,478 0.28% 95,978,819
2012-03-07 2012-03-05 264.859 372,255 +2,218 0.28% 98,594,989
2012-03-06 2012-03-02 265.095 370,037 -3,274 0.28% 98,095,117
2012-03-05 2012-03-01 257.048 373,311 -528 0.28% 95,958,805
2012-03-02 2012-02-29 252.551 373,839 +211 0.28% 94,413,314
2012-03-01 2012-02-28 253.498 373,628 -739 0.28% 94,713,765
2012-02-29 2012-02-27 245.923 374,367 +1,056 0.28% 92,065,586
2012-02-28 2012-02-24 251.604 373,311 -1,056 0.28% 93,926,528
2012-02-27 2012-02-23 241.190 374,367 +634 0.28% 90,293,390
2012-02-24 2012-02-22 247.580 373,733 +2,534 0.28% 92,528,889
2012-02-22 2012-02-20 257.758 371,199 -2,851 0.28% 95,679,499
2012-02-21 2012-02-17 250.184 374,050 -3,169 0.28% 93,581,255
2012-02-20 2012-02-16 245.923 377,219 +1,056 0.29% 92,766,960
2012-02-17 2012-02-15 243.556 376,163 -3,802 0.28% 91,616,916
2012-02-16 2012-02-14 237.876 379,965 -2,958 0.29% 90,384,482
2012-02-15 2012-02-13 236.692 382,923 -2,218 0.29% 90,634,944
2012-02-14 2012-02-10 233.142 385,141 -633 0.29% 89,792,529
2012-02-13 2012-02-09 240.006 385,774 +633 0.29% 92,588,090
2012-02-10 2012-02-08 234.325 385,141 -4,436 0.29% 90,248,328
2012-02-09 2012-02-07 224.858 389,577 -105 0.29% 87,599,400
2012-02-08 2012-02-06 226.278 389,682 -39,081 0.29% 88,176,418
2012-02-07 2012-02-03 217.757 428,763 -4,647 0.32% 93,366,127
2012-02-06 2012-02-02 217.520 433,410 -8,450 0.33% 94,275,459
2012-02-03 2012-02-01 208.053 441,860 -6,020 0.33% 91,930,110
2012-02-02 2012-01-31 191.721 447,880 +2,218 0.34% 85,867,913
2012-02-01 2012-01-30 194.324 445,662 +1,267 0.34% 86,603,008
2012-01-31 2012-01-27 199.058 444,395 +4,542 0.34% 88,460,497
2012-01-30 2012-01-26 203.555 439,853 +1,479 0.33% 89,534,462
2012-01-26 2012-01-19 204.265 438,374 +317 0.33% 89,544,683
2012-01-20 2012-01-18 210.656 438,057 -1,902 0.33% 92,279,418
2012-01-19 2012-01-17 202.845 439,959 -2,323 0.33% 89,243,634
2012-01-18 2012-01-16 194.088 442,282 -2,535 0.33% 85,841,507
2012-01-17 2012-01-13 195.034 444,817 +1,373 0.34% 86,754,659
2012-01-16 2012-01-12 199.295 443,444 -1,268 0.34% 88,376,153
2012-01-13 2012-01-11 207.816 444,712 +845 0.34% 92,418,216
2012-01-12 2012-01-10 205.922 443,867 -56 0.34% 91,402,132
2012-01-11 2012-01-09 204.502 443,923 +633 0.34% 90,783,225
2012-01-10 2012-01-06 208.763 443,290 -2,535 0.34% 92,542,395
2012-01-09 2012-01-05 208.763 445,825 -211 0.34% 93,071,609
2012-01-06 2012-01-04 207.342 446,036 +1,585 0.34% 92,482,218
2012-01-05 2012-01-03 212.313 444,451 -423 0.34% 94,362,741
2012-01-04 2011-12-30 214.680 444,874 -1,373 0.34% 95,505,532
2012-01-03 2011-12-29 211.603 446,247 +4,014 0.34% 94,427,186
2011-12-30 2011-12-28 206.632 442,233 -2,324 0.33% 91,379,675
2011-12-29 2011-12-23 203.082 444,557 +2,641 0.34% 90,281,540
2011-12-28 2011-12-22 198.822 441,916 -317 0.33% 87,862,434
2011-12-23 2011-12-21 200.005 442,233 +845 0.33% 88,448,826
2011-12-22 2011-12-20 200.715 441,388 -10,774 0.33% 88,593,241
2011-12-21 2011-12-19 189.354 452,162 +5,493 0.34% 85,618,628
2011-12-20 2011-12-16 196.455 446,669 -951 0.34% 87,750,201
2011-12-19 2011-12-15 194.088 447,620 -634 0.34% 86,877,547
2011-12-16 2011-12-14 195.981 448,254 -6,443 0.34% 87,849,385
2011-12-15 2011-12-13 186.040 454,697 -5,598 0.34% 84,591,914
2011-12-14 2011-12-12 178.939 460,295 +2,007 0.35% 82,364,918
2011-12-13 2011-12-09 177.283 458,288 +2,112 0.35% 81,246,474
2011-12-12 2011-12-08 185.330 456,176 -950 0.35% 84,543,147
2011-12-09 2011-12-07 185.330 457,126 -10,985 0.35% 84,719,211
2011-12-08 2011-12-06 168.762 468,111 +6,232 0.35% 78,999,182
2011-12-07 2011-12-05 177.756 461,879 -2,113 0.35% 82,101,742
2011-12-06 2011-12-02 176.572 463,992 -1,584 0.35% 81,928,223
2011-12-05 2011-12-01 170.418 465,576 -8,555 0.35% 79,342,759
2011-12-02 2011-11-30 161.898 474,131 +1,478 0.36% 76,760,655
2011-12-01 2011-11-29 163.554 472,653 -845 0.36% 77,304,484
2011-11-30 2011-11-28 161.424 473,498 -2,323 0.36% 76,434,027
2011-11-29 2011-11-25 163.318 475,821 -5,387 0.36% 77,710,001
2011-11-28 2011-11-24 159.767 481,208 +845 0.36% 76,881,320
2011-11-25 2011-11-23 163.791 480,363 +3,591 0.36% 78,679,186
2011-11-24 2011-11-22 164.738 476,772 -950 0.36% 78,542,406
2011-11-23 2011-11-21 158.584 477,722 +3,379 0.36% 75,759,005
2011-11-22 2011-11-18 164.028 474,343 +317 0.36% 77,805,437
2011-11-21 2011-11-17 167.341 474,026 +845 0.36% 79,324,217
2011-11-17 2011-11-15 168.762 473,181 -1,478 0.36% 79,854,803
2011-11-16 2011-11-14 171.839 474,659 -951 0.36% 81,564,759
2011-11-14 2011-11-10 164.738 475,610 +2,641 0.36% 78,350,980
2011-11-11 2011-11-09 175.862 472,969 -7,394 0.36% 83,177,470
2011-11-10 2011-11-08 169.945 480,363 +2,429 0.36% 81,635,341
2011-11-09 2011-11-07 172.549 477,934 -739 0.36% 82,466,901
2011-11-08 2011-11-04 169.472 478,673 -634 0.36% 81,121,537
2011-11-07 2011-11-03 167.341 479,307 -1,056 0.36% 80,207,947
2011-11-04 2011-11-02 171.602 480,363 +4,964 0.36% 82,431,228
2011-11-03 2011-11-01 170.655 475,399 +634 0.36% 81,129,303
2011-11-02 2011-10-31 169.235 474,765 +2,641 0.36% 80,346,868
2011-11-01 2011-10-28 175.862 472,124 -2,113 0.36% 83,028,866
2011-10-31 2011-10-27 176.336 474,237 -3,802 0.36% 83,624,960
2011-10-28 2011-10-26 168.998 478,039 -2,641 0.36% 80,787,796
2011-10-27 2011-10-25 168.052 480,680 -2,429 0.36% 80,779,027
2011-10-26 2011-10-24 166.158 483,109 +1,690 0.37% 80,272,439
2011-10-25 2011-10-21 160.477 481,419 +1,056 0.36% 77,256,875
2011-10-24 2011-10-20 155.270 480,363 -317 0.36% 74,586,049
2011-10-21 2011-10-19 161.424 480,680 -1,056 0.36% 77,593,375
2011-10-20 2011-10-18 161.424 481,736 +2,324 0.36% 77,763,839
2011-10-19 2011-10-17 171.129 479,412 -4,542 0.36% 82,041,089
2011-10-18 2011-10-14 164.975 483,954 +2,007 0.37% 79,840,101
2011-10-17 2011-10-13 173.259 481,947 +3,696 0.36% 83,501,558
2011-10-14 2011-10-12 163.791 478,251 +4,331 0.36% 78,333,260
2011-10-13 2011-10-11 164.501 473,920 -5,598 0.36% 77,960,400
2011-10-12 2011-10-10 155.980 479,518 -2,324 0.36% 74,795,341
2011-10-11 2011-10-07 149.590 481,842 -739 0.36% 72,078,535
2011-10-10 2011-10-06 142.962 482,581 +845 0.37% 68,990,831
2011-10-07 2011-10-04 135.151 481,736 +2,112 0.36% 65,107,261
2011-10-06 2011-10-03 144.856 479,624 +4,965 0.36% 69,476,278
2011-10-04 2011-09-30 150.063 474,659 -2,535 0.36% 71,228,729
2011-10-03 2011-09-28 156.217 477,194 -2,535 0.36% 74,545,791
2011-09-30 2011-09-27 157.637 479,729 +105 0.36% 75,623,090
2011-09-28 2011-09-26 151.720 479,624 -4,647 0.36% 72,768,455
2011-09-27 2011-09-23 159.294 484,271 +739 0.37% 77,141,440
2011-09-26 2011-09-22 159.294 483,532 +2,430 0.37% 77,023,722
2011-09-23 2011-09-21 165.685 481,102 -1,585 0.36% 79,711,213
2011-09-22 2011-09-20 161.898 482,687 -1,690 0.37% 78,145,850
2011-09-21 2011-09-19 158.584 484,377 +2,218 0.37% 76,814,381
2011-09-20 2011-09-16 166.395 482,159 -950 0.36% 80,228,712
2011-09-19 2011-09-15 160.951 483,109 +105 0.37% 77,756,778
2011-09-16 2011-09-14 160.951 483,004 +1,585 0.37% 77,739,878
2011-09-15 2011-09-12 166.158 481,419 +1,267 0.36% 79,991,632
2011-09-14 2011-09-09 174.206 480,152 +2,641 0.36% 83,645,152
2011-09-12 2011-09-08 176.809 477,511 -2,113 0.36% 84,428,330
2011-09-09 2011-09-07 173.495 479,624 +1,057 0.36% 83,212,601
2011-09-08 2011-09-06 170.182 478,567 -2,324 0.36% 81,443,392
2011-09-07 2011-09-05 177.993 480,891 -951 0.36% 85,595,061
2011-09-06 2011-09-02 181.306 481,842 -105 0.36% 87,361,009
2011-09-05 2011-09-01 179.649 481,947 -4,542 0.36% 86,581,534
2011-09-02 2011-08-31 184.638 486,489 +1,056 0.37% 89,824,515
2011-09-01 2011-08-30 178.876 485,433 +3,978 0.37% 86,832,256
2011-08-31 2011-08-29 176.955 481,455 -521 0.37% 85,195,902
2011-08-30 2011-08-26 172.873 481,976 +1,875 0.37% 83,320,799
2011-08-29 2011-08-25 175.755 480,101 +4,477 0.37% 84,379,939
2011-08-26 2011-08-24 181.277 475,624 -4,582 0.36% 86,219,645
2011-08-25 2011-08-23 172.633 480,206 -416 0.37% 82,899,515
2011-08-24 2011-08-22 167.111 480,622 +833 0.37% 80,317,171
2011-08-23 2011-08-19 175.274 479,789 +1,562 0.37% 84,094,708
2011-08-22 2011-08-18 184.878 478,227 +104 0.37% 88,413,857
2011-08-19 2011-08-17 181.037 478,123 +208 0.37% 86,557,858
2011-08-18 2011-08-16 181.037 477,915 +1,458 0.37% 86,520,202
2011-08-17 2011-08-15 185.119 476,457 +1,249 0.37% 88,201,020
2011-08-16 2011-08-12 178.156 475,208 -208 0.36% 84,660,956
2011-08-15 2011-08-11 170.953 475,416 +417 0.36% 81,273,564
2011-08-12 2011-08-10 174.074 474,999 -5,102 0.36% 82,684,903
2011-08-11 2011-08-09 164.710 480,101 +3,123 0.37% 79,077,375
2011-08-10 2011-08-08 183.198 476,978 -1,666 0.37% 87,381,280
2011-08-09 2011-08-05 190.401 478,644 -312 0.37% 91,134,187
2011-08-08 2011-08-04 203.126 478,956 +8,850 0.37% 97,288,498
2011-08-05 2011-08-03 208.168 470,106 +1,875 0.36% 97,861,171
2011-08-04 2011-08-02 214.411 468,231 +624 0.36% 100,393,857
2011-08-03 2011-08-01 213.210 467,607 -4,373 0.36% 99,698,698
2011-08-02 2011-07-29 212.970 471,980 +6,247 0.36% 100,517,744
2011-08-01 2011-07-28 216.092 465,733 +3,541 0.36% 100,641,022
2011-07-29 2011-07-27 218.733 462,192 +5,206 0.35% 101,096,546
2011-07-28 2011-07-26 223.775 456,986 +3,748 0.35% 102,262,010
2011-07-27 2011-07-25 218.493 453,238 +3,436 0.35% 99,029,189
2011-07-26 2011-07-22 224.015 449,802 -5,518 0.35% 100,762,409
2011-07-25 2011-07-21 211.290 455,320 +19,783 0.35% 96,204,396
2011-07-22 2011-07-20 220.173 435,537 +4,269 0.33% 95,893,663
2011-07-21 2011-07-19 223.535 431,268 +7,080 0.33% 96,403,418
2011-07-20 2011-07-18 230.498 424,188 +3,124 0.33% 97,774,393
2011-07-19 2011-07-15 238.421 421,064 -1,041 0.32% 100,390,560
2011-07-18 2011-07-14 236.260 422,105 +3,644 0.32% 99,726,623
2011-07-15 2011-07-13 233.859 418,461 +3,748 0.32% 97,860,958
2011-07-14 2011-07-12 232.419 414,713 +2,604 0.32% 96,387,014
2011-07-13 2011-07-11 243.703 412,109 -625 0.32% 100,432,358
2011-07-12 2011-07-08 244.424 412,734 +4,789 0.32% 100,881,967
2011-07-11 2011-07-07 243.703 407,945 -1,874 0.31% 99,417,577
2011-07-08 2011-07-06 243.223 409,819 +937 0.31% 99,677,481
2011-07-07 2011-07-05 243.223 408,882 -1,562 0.31% 99,449,580
2011-07-06 2011-07-04 243.223 410,444 +521 0.31% 99,829,495
2011-07-05 2011-06-30 240.582 409,923 +3,228 0.31% 98,620,120
2011-07-04 2011-06-29 240.342 406,695 +2,811 0.31% 97,745,873
2011-06-30 2011-06-28 241.783 403,884 +104 0.31% 97,652,111
2011-06-29 2011-06-27 243.463 403,780 -416 0.31% 98,305,604
2011-06-28 2011-06-24 245.864 404,196 +2,811 0.31% 99,377,367
2011-06-27 2011-06-23 239.141 401,385 -625 0.31% 95,987,790
2011-06-24 2011-06-22 239.141 402,010 +1,354 0.31% 96,137,254
2011-06-23 2011-06-21 243.703 400,656 -4,790 0.31% 97,641,223
2011-06-22 2011-06-20 223.535 405,446 -104 0.31% 90,631,302
2011-06-21 2011-06-17 224.255 405,550 +2,499 0.31% 90,946,670
2011-06-20 2011-06-16 234.820 403,051 +9,059 0.31% 94,644,281
2011-06-17 2011-06-15 254.508 393,992 -3,644 0.30% 100,274,103
2011-06-16 2011-06-14 262.431 397,636 -729 0.31% 104,352,144
2011-06-15 2011-06-13 266.753 398,365 +2,395 0.31% 106,265,124
2011-06-14 2011-06-10 269.394 395,970 +1,353 0.30% 106,672,054
2011-06-13 2011-06-09 269.874 394,617 +2,083 0.30% 106,497,060
2011-06-10 2011-06-08 281.880 392,534 -729 0.30% 110,647,319
2011-06-09 2011-06-07 282.120 393,263 +3,019 0.30% 110,947,232
2011-06-08 2011-06-03 287.642 390,244 +1,562 0.30% 112,250,574
2011-06-07 2011-06-02 291.003 388,682 -2,395 0.30% 113,107,803
2011-06-03 2011-06-01 295.805 391,077 -416 0.30% 115,682,722
2011-06-02 2011-05-31 290.763 391,493 -1,979 0.30% 113,831,815
2011-06-01 2011-05-30 288.122 393,472 -520 0.30% 113,368,029
2011-05-31 2011-05-27 283.800 393,992 -104 0.30% 111,815,085
2011-05-30 2011-05-26 283.320 394,096 +1,666 0.30% 111,655,354
2011-05-27 2011-05-25 282.600 392,430 +1,666 0.30% 110,900,673
2011-05-26 2011-05-24 295.325 390,764 -2,395 0.30% 115,402,489
2011-05-25 2011-05-23 292.444 393,159 +833 0.30% 114,977,015
2011-05-24 2011-05-20 293.404 392,326 -833 0.30% 115,110,201
2011-05-23 2011-05-19 287.882 393,159 -4,894 0.30% 113,183,449
2011-05-20 2011-05-18 294.125 398,053 -1,562 0.31% 117,077,249
2011-05-19 2011-05-17 290.283 399,615 +104 0.31% 116,001,499
2011-05-17 2011-05-13 303.729 399,511 -7,184 0.31% 121,343,016
2011-05-16 2011-05-12 305.890 406,695 -5,935 0.31% 124,403,838
2011-05-13 2011-05-11 298.687 412,630 -1,041 0.32% 123,247,097
2011-05-11 2011-05-06 292.924 413,671 +1,562 0.32% 121,174,274
2011-05-09 2011-05-05 279.238 412,109 +1,978 0.32% 115,076,682
2011-05-06 2011-05-04 272.516 410,131 +833 0.31% 111,767,098
2011-05-05 2011-05-03 277.078 409,298 -313 0.31% 113,407,284
2011-05-04 2011-04-29 284.761 409,611 +1,354 0.31% 116,641,157
2011-05-03 2011-04-28 285.241 408,257 +417 0.31% 116,451,637
2011-04-29 2011-04-27 295.805 407,840 -833 0.31% 120,641,310
2011-04-28 2011-04-26 294.365 408,673 +5,102 0.31% 120,298,977
2011-04-27 2011-04-21 309.251 403,571 +5,622 0.31% 124,804,812
2011-04-26 2011-04-20 513.429 397,949 +6,352 0.31% 204,318,562
2011-04-21 2011-04-19 528.746 391,597 +86,225 0.30% 207,055,390
2011-04-20 2011-04-18 529.052 305,372 -3,346 0.30% 161,557,805
2011-04-19 2011-04-15 520.169 308,718 +571 0.30% 160,585,390
2011-04-18 2011-04-14 520.475 308,147 -5,957 0.30% 160,382,772
2011-04-15 2011-04-13 498.112 314,104 +3,754 0.31% 156,458,946
2011-04-14 2011-04-12 499.950 310,350 +816 0.30% 155,159,473
2011-04-13 2011-04-11 502.707 309,534 +1,877 0.30% 155,604,923
2011-04-12 2011-04-08 501.175 307,657 -82 0.30% 154,190,101
2011-04-11 2011-04-07 503.932 307,739 +408 0.30% 155,079,657
2011-04-08 2011-04-06 498.418 307,331 +7,672 0.30% 153,179,382
2011-04-07 2011-04-04 503.626 299,659 +3,998 0.29% 150,916,085
2011-04-06 2011-04-01 506.996 295,661 +327 0.29% 149,898,895
2011-04-04 2011-03-31 500.256 295,334 +3,917 0.29% 147,742,698
2011-04-01 2011-03-30 510.366 291,417 -245 0.29% 148,729,210
2011-03-31 2011-03-29 498.418 291,662 -2,693 0.29% 145,369,667
2011-03-30 2011-03-28 490.453 294,355 +5,060 0.29% 144,367,402
2011-03-29 2011-03-25 504.545 289,295 -571 0.28% 145,962,374
2011-03-28 2011-03-24 499.337 289,866 +816 0.28% 144,740,902
2011-03-25 2011-03-23 501.175 289,050 -245 0.28% 144,864,731
2011-03-24 2011-03-22 496.580 289,295 +1,142 0.28% 143,658,172
2011-03-23 2011-03-21 483.408 288,153 +1,388 0.28% 139,295,324
2011-03-22 2011-03-18 475.749 286,765 -1,633 0.28% 136,428,151
2011-03-21 2011-03-17 465.640 288,398 +3,428 0.28% 134,289,552
2011-03-18 2011-03-16 476.055 284,970 +4,978 0.28% 135,661,480
2011-03-17 2011-03-15 477.281 279,992 +14,853 0.27% 133,634,769
2011-03-16 2011-03-14 489.228 265,139 +3,019 0.26% 129,713,424
2011-03-15 2011-03-11 443.889 262,120 +1,319 0.26% 116,352,290
2011-03-14 2011-03-10 439.907 260,801 -1,632 0.26% 114,728,175
2011-03-11 2011-03-09 427.041 262,433 +1,469 0.26% 112,069,546
2011-03-10 2011-03-08 419.688 260,964 +2,938 0.26% 109,523,562
2011-03-09 2011-03-07 425.203 258,026 +245 0.25% 109,713,313
2011-03-08 2011-03-04 423.671 257,781 -164 0.25% 109,214,292
2011-03-07 2011-03-03 405.903 257,945 -244 0.25% 104,700,652
2011-03-04 2011-03-02 401.308 258,189 +163 0.25% 103,613,280
2011-03-03 2011-03-01 406.209 258,026 -163 0.25% 104,812,574
2011-03-02 2011-02-28 384.153 258,189 +571 0.25% 99,184,010
2011-03-01 2011-02-25 394.262 257,618 +4,488 0.25% 101,568,992
2011-02-28 2011-02-24 389.667 253,130 +3,591 0.25% 98,636,379
2011-02-25 2011-02-23 415.400 249,539 +2,367 0.24% 103,658,403
2011-02-24 2011-02-22 428.266 247,172 +1,387 0.24% 105,855,356
2011-02-23 2011-02-21 446.953 245,785 +163 0.24% 109,854,299
2011-02-22 2011-02-18 452.467 245,622 +2,775 0.24% 111,135,844
2011-02-21 2011-02-17 448.178 242,847 +1,306 0.24% 108,838,729
2011-02-18 2011-02-16 455.224 241,541 +571 0.24% 109,955,273
2011-02-17 2011-02-15 464.108 240,970 -163 0.24% 111,836,097
2011-02-16 2011-02-14 460.738 241,133 +1,632 0.24% 111,099,186
2011-02-15 2011-02-11 450.629 239,501 +163 0.23% 107,926,078
2011-02-14 2011-02-10 444.502 239,338 -1,306 0.23% 106,386,241
2011-02-11 2011-02-09 458.594 240,644 +408 0.24% 110,357,850
2011-02-10 2011-02-08 471.767 240,236 +327 0.24% 113,335,301
2011-02-09 2011-02-07 474.217 239,909 +816 0.23% 113,768,986
2011-02-08 2011-02-02 487.696 239,093 +1,142 0.23% 116,604,770
2011-02-07 2011-01-31 478.812 237,951 -163 0.23% 113,933,884
2011-02-01 2011-01-28 484.939 238,114 +735 0.23% 115,470,817
2011-01-31 2011-01-27 488.615 237,379 -653 0.23% 115,987,016
2011-01-28 2011-01-26 482.795 238,032 -490 0.23% 114,920,618
2011-01-27 2011-01-25 488.309 238,522 +1,714 0.23% 116,472,434
2011-01-26 2011-01-24 484.939 236,808 +653 0.23% 114,837,486
2011-01-25 2011-01-21 495.968 236,155 +326 0.23% 117,125,211
2011-01-24 2011-01-20 498.418 235,829 +735 0.23% 117,541,480
2011-01-21 2011-01-19 517.105 235,094 -1,061 0.23% 121,568,310
2011-01-20 2011-01-18 501.175 236,155 +1,469 0.23% 118,355,062
2011-01-19 2011-01-17 491.372 234,686 +1,632 0.23% 115,318,222
2011-01-18 2011-01-14 510.059 233,054 -163 0.23% 118,871,349
2011-01-17 2011-01-13 522.313 233,217 +489 0.23% 121,812,254
2011-01-14 2011-01-12 514.654 232,728 -37,213 0.23% 119,774,485
2011-01-13 2011-01-11 493.823 269,941 +326 0.26% 133,303,110
2011-01-12 2011-01-10 493.823 269,615 +735 0.26% 133,142,124
2011-01-11 2011-01-07 501.175 268,880 +163 0.26% 134,756,025
2011-01-10 2011-01-06 503.626 268,717 -245 0.26% 135,332,887
2011-01-07 2011-01-05 503.932 268,962 -1,877 0.26% 135,538,670
2011-01-06 2011-01-04 501.175 270,839 -3,509 0.27% 135,737,827
2011-01-05 2011-01-03 474.217 274,348 -816 0.27% 130,100,554
2011-01-04 2010-12-31 461.964 275,164 -1,795 0.27% 127,115,745
2011-01-03 2010-12-29 454.611 276,959 -327 0.27% 125,908,710
2010-12-30 2010-12-28 444.196 277,286 -81 0.27% 123,169,261
2010-12-29 2010-12-24 449.097 277,367 -82 0.27% 124,564,747
2010-12-28 2010-12-22 445.115 277,449 -163 0.27% 123,496,648
2010-12-23 2010-12-21 425.815 277,612 +326 0.27% 118,211,418
2010-12-22 2010-12-20 417.238 277,286 +816 0.27% 115,694,161
2010-12-21 2010-12-17 431.329 276,470 +572 0.27% 119,249,635
2010-12-20 2010-12-16 441.439 275,898 -82 0.27% 121,792,046
2010-12-17 2010-12-15 453.386 275,980 -245 0.27% 125,125,469
2010-12-16 2010-12-14 453.999 276,225 -979 0.27% 125,405,787
2010-12-15 2010-12-13 453.692 277,204 +326 0.27% 125,765,333
2010-12-14 2010-12-10 453.080 276,878 +163 0.27% 125,447,790
2010-12-13 2010-12-09 453.386 276,715 -81 0.27% 125,458,708
2010-12-10 2010-12-08 452.161 276,796 +1,469 0.27% 125,156,255
2010-12-09 2010-12-07 463.802 275,327 +326 0.27% 127,697,110
2010-12-08 2010-12-06 476.055 275,001 +490 0.27% 130,915,684
2010-12-07 2010-12-03 480.957 274,511 -735 0.27% 132,027,925
2010-12-06 2010-12-02 479.425 275,246 -571 0.27% 131,959,831
2010-12-03 2010-12-01 471.154 275,817 -979 0.27% 129,952,236
2010-12-01 2010-11-29 460.432 276,796 +81 0.27% 127,445,699
2010-11-30 2010-11-26 459.206 276,715 +82 0.27% 127,069,326
2010-11-26 2010-11-24 465.640 276,633 -1,142 0.27% 128,811,301
2010-11-25 2010-11-23 441.745 277,775 -735 0.27% 122,705,720
2010-11-24 2010-11-22 445.421 278,510 +245 0.27% 124,054,234
2010-11-23 2010-11-19 452.161 278,265 -163 0.27% 125,820,479
2010-11-22 2010-11-18 446.034 278,428 -82 0.27% 124,188,298
2010-11-19 2010-11-17 439.907 278,510 +82 0.27% 122,518,487
2010-11-18 2010-11-16 454.918 278,428 +489 0.27% 126,661,829
2010-11-16 2010-11-12 459.513 277,939 -408 0.27% 127,716,539
2010-11-15 2010-11-11 465.027 278,347 +490 0.27% 129,438,869
2010-11-12 2010-11-10 464.721 277,857 +898 0.27% 129,125,886
2010-11-11 2010-11-09 467.171 276,959 +816 0.27% 129,387,320
2010-11-10 2010-11-08 486.471 276,143 -2,122 0.27% 134,335,541
2010-11-09 2010-11-05 475.443 278,265 +408 0.27% 132,299,040
2010-11-08 2010-11-04 475.443 277,857 -3,101 0.27% 132,105,060
2010-11-05 2010-11-03 461.351 280,958 -7,100 0.28% 129,620,224
2010-11-04 2010-11-02 429.491 288,058 -735 0.28% 123,718,415
2010-11-03 2010-11-01 419.995 288,793 +82 0.28% 121,291,540
2010-11-02 2010-10-29 416.319 288,711 -490 0.28% 120,195,769
2010-11-01 2010-10-28 416.319 289,201 +1,306 0.28% 120,399,765
2010-10-29 2010-10-27 419.688 287,895 +1,796 0.28% 120,826,190
2010-10-28 2010-10-26 421.526 286,099 -82 0.28% 120,598,294
2010-10-27 2010-10-25 411.417 286,181 +653 0.28% 117,739,775
2010-10-26 2010-10-22 403.759 285,528 -5,468 0.28% 115,284,390
2010-10-25 2010-10-21 389.054 290,996 -1,387 0.28% 113,213,217
2010-10-22 2010-10-20 396.713 292,383 -653 0.29% 115,992,065
2010-10-21 2010-10-19 388.442 293,036 -2,612 0.29% 113,827,350
2010-10-19 2010-10-15 378.945 295,648 -816 0.29% 112,034,308
2010-10-18 2010-10-14 381.089 296,464 +3,101 0.29% 112,979,263
2010-10-15 2010-10-13 385.684 293,363 +245 0.29% 113,145,545
2010-10-14 2010-10-12 382.008 293,118 +2,040 0.29% 111,973,521
2010-10-12 2010-10-08 388.442 291,078 -163 0.28% 113,066,781
2010-10-11 2010-10-07 394.568 291,241 -1,795 0.29% 114,914,483
2010-10-08 2010-10-06 389.054 293,036 -571 0.29% 114,006,888
2010-10-07 2010-10-05 374.962 293,607 +1,224 0.29% 110,091,608
2010-10-06 2010-10-04 380.170 292,383 -408 0.29% 111,155,330
2010-10-04 2010-09-29 386.910 292,791 +489 0.29% 113,283,711
2010-09-30 2010-09-28 385.378 292,302 +245 0.29% 112,646,790
2010-09-29 2010-09-27 388.442 292,057 -2,122 0.29% 113,447,065
2010-09-28 2010-09-24 393.956 294,179 -1,305 0.29% 115,893,486
2010-09-27 2010-09-22 389.054 295,484 -2,367 0.29% 114,959,293
2010-09-24 2010-09-21 385.378 297,851 +245 0.29% 114,785,253
2010-09-22 2010-09-20 382.927 297,606 -327 0.29% 113,961,482
2010-09-21 2010-09-17 382.927 297,933 +164 0.29% 114,086,699
2010-09-20 2010-09-16 376.801 297,769 -4,162 0.29% 112,199,517
2010-09-17 2010-09-15 381.089 301,931 -2,694 0.30% 115,062,678
2010-09-16 2010-09-14 372.512 304,625 -2,285 0.30% 113,476,390
2010-09-15 2010-09-13 370.674 306,910 -1,550 0.30% 113,763,463
2010-09-14 2010-09-10 361.483 308,460 -408 0.30% 111,503,180
2010-09-13 2010-09-09 358.726 308,868 -82 0.30% 110,799,092
2010-09-10 2010-09-08 361.483 308,950 -81 0.30% 111,680,307
2010-09-09 2010-09-07 359.645 309,031 +326 0.30% 111,141,572
2010-09-08 2010-09-06 366.691 308,705 -408 0.30% 113,199,421
2010-09-07 2010-09-03 362.402 309,113 -653 0.30% 112,023,312
2010-09-06 2010-09-02 353.212 309,766 -734 0.30% 109,413,131
2010-09-03 2010-09-01 356.888 310,500 -1,632 0.30% 110,813,819
2010-09-02 2010-08-31 408.010 312,132 -164 0.31% 127,352,912
2010-09-01 2010-08-30 402.770 312,296 +20,900 0.31% 125,783,616
2010-08-31 2010-08-27 402.116 291,396 +764 0.30% 117,174,874
2010-08-30 2010-08-26 401.461 290,632 +916 0.30% 116,677,319
2010-08-27 2010-08-25 407.682 289,716 +76 0.30% 118,112,095
2010-08-26 2010-08-24 414.231 289,640 -1,985 0.30% 119,977,996
2010-08-25 2010-08-23 408.665 291,625 +153 0.31% 119,176,843
2010-08-24 2010-08-20 406.045 291,472 +1,145 0.31% 118,350,764
2010-08-23 2010-08-19 409.647 290,327 +1,145 0.30% 118,931,604
2010-08-20 2010-08-18 413.249 289,182 -305 0.30% 119,504,196
2010-08-19 2010-08-17 416.851 289,487 -687 0.30% 120,672,972
2010-08-18 2010-08-16 417.506 290,174 -840 0.30% 121,149,387
2010-08-17 2010-08-13 415.541 291,014 -3,207 0.30% 120,928,327
2010-08-16 2010-08-12 398.186 294,221 +1,375 0.31% 117,154,718
2010-08-13 2010-08-11 399.496 292,846 +3,206 0.31% 116,990,788
2010-08-12 2010-08-10 398.841 289,640 +3,283 0.30% 115,520,316
2010-08-11 2010-08-09 405.390 286,357 +5,573 0.30% 116,086,305
2010-08-10 2010-08-06 404.408 280,784 +4,734 0.29% 113,551,233
2010-08-09 2010-08-05 416.851 276,050 +229 0.29% 115,071,744
2010-08-06 2010-08-04 410.629 275,821 -1,069 0.29% 113,260,221
2010-08-05 2010-08-03 394.912 276,890 -76 0.29% 109,347,062
2010-08-04 2010-08-02 399.496 276,966 -535 0.29% 110,646,793
2010-08-03 2010-07-30 397.531 277,501 -76 0.29% 110,315,308
2010-08-02 2010-07-29 391.310 277,577 +305 0.29% 108,618,531
2010-07-30 2010-07-28 390.982 277,272 -763 0.29% 108,408,387
2010-07-29 2010-07-27 386.725 278,035 +229 0.29% 107,523,132
2010-07-28 2010-07-26 392.619 277,806 +458 0.29% 109,072,017
2010-07-27 2010-07-23 392.292 277,348 -77 0.29% 108,801,378
2010-07-23 2010-07-21 389.017 277,425 -152 0.29% 107,923,141
2010-07-22 2010-07-20 375.592 277,577 +381 0.29% 104,255,611
2010-07-21 2010-07-19 377.556 277,196 +993 0.29% 104,657,127
2010-07-20 2010-07-16 380.176 276,203 -76 0.29% 105,005,767
2010-07-15 2010-07-13 386.398 276,279 -2,978 0.29% 106,753,574
2010-07-14 2010-07-12 389.672 279,257 -534 0.29% 108,818,709
2010-07-13 2010-07-09 389.672 279,791 -4,810 0.29% 109,026,794
2010-07-12 2010-07-08 389.672 284,601 -1,298 0.30% 110,901,118
2010-07-09 2010-07-07 376.901 285,899 -229 0.30% 107,755,762
2010-07-08 2010-07-06 370.352 286,128 -76 0.30% 105,968,187
2010-07-06 2010-07-02 368.060 286,204 -229 0.30% 105,340,300
2010-07-05 2010-06-30 368.060 286,433 +763 0.30% 105,424,586
2010-07-02 2010-06-29 372.317 285,670 -1,298 0.30% 106,359,831
2010-06-30 2010-06-28 381.158 286,968 -840 0.30% 109,380,270
2010-06-29 2010-06-25 383.123 287,808 +382 0.30% 110,265,910
2010-06-28 2010-06-24 392.292 287,426 +382 0.30% 112,754,896
2010-06-25 2010-06-23 388.690 287,044 -2,062 0.30% 111,571,105
2010-06-24 2010-06-22 376.247 289,106 -2,137 0.30% 108,775,146
2010-06-23 2010-06-21 376.247 291,243 -229 0.30% 109,579,185
2010-06-22 2010-06-18 357.909 291,472 -306 0.31% 104,320,472
2010-06-21 2010-06-17 357.582 291,778 -1,527 0.31% 104,334,448
2010-06-18 2010-06-15 352.015 293,305 -1,145 0.31% 103,247,720
2010-06-17 2010-06-14 354.962 294,450 -76 0.31% 104,518,551
2010-06-15 2010-06-11 346.448 294,526 -2,749 0.31% 102,037,979
2010-06-14 2010-06-10 326.146 297,275 +840 0.31% 96,955,013
2010-06-11 2010-06-09 325.491 296,435 -2,825 0.31% 96,486,911
2010-06-10 2010-06-08 333.350 299,260 +764 0.31% 99,758,289
2010-06-09 2010-06-07 337.607 298,496 -305 0.31% 100,774,284
2010-06-08 2010-06-04 343.174 298,801 -3,436 0.31% 102,540,604
2010-06-07 2010-06-03 334.660 302,237 -687 0.32% 101,146,548
2010-06-04 2010-06-02 328.111 302,924 +1,298 0.32% 99,392,576
2010-06-03 2010-06-01 327.128 301,626 +4,886 0.32% 98,670,381
2010-06-01 2010-05-28 350.050 296,740 -229 0.31% 103,873,876
2010-05-31 2010-05-27 344.811 296,969 -1,756 0.31% 102,398,131
2010-05-28 2010-05-26 326.801 298,725 +1,832 0.31% 97,623,562
2010-05-27 2010-05-25 323.199 296,893 +153 0.31% 95,955,451
2010-05-26 2010-05-24 346.448 296,740 +305 0.31% 102,805,015
2010-05-25 2010-05-20 337.607 296,435 +153 0.31% 100,078,477
2010-05-24 2010-05-19 339.244 296,282 +2,290 0.31% 100,511,919
2010-05-20 2010-05-18 362.166 293,992 +153 0.31% 106,473,905
2010-05-19 2010-05-17 366.095 293,839 -76 0.31% 107,573,124
2010-05-18 2010-05-14 369.370 293,915 +1,527 0.31% 108,563,389
2010-05-17 2010-05-13 378.211 292,388 -6,337 0.31% 110,584,452
2010-05-13 2010-05-11 345.793 298,725 +2,977 0.31% 103,297,076
2010-05-12 2010-05-10 351.360 295,748 +229 0.31% 103,914,004
2010-05-11 2010-05-07 334.987 295,519 +2,902 0.31% 98,995,074
2010-05-10 2010-05-06 361.511 292,617 +992 0.31% 105,784,288
2010-05-05 2010-05-03 395.239 291,625 +76 0.31% 115,261,578
2010-05-04 2010-04-30 392.947 291,549 -152 0.31% 114,563,255
2010-05-03 2010-04-29 391.964 291,701 -764 0.31% 114,336,425
2010-04-30 2010-04-28 391.964 292,465 +153 0.31% 114,635,886
2010-04-29 2010-04-27 402.770 292,312 -153 0.31% 117,734,650
2010-04-28 2010-04-26 402.770 292,465 -229 0.31% 117,796,274
2010-04-26 2010-04-22 400.151 292,694 +153 0.31% 117,121,754
2010-04-23 2010-04-21 406.045 292,541 -535 0.31% 118,784,826
2010-04-22 2010-04-20 398.514 293,076 +535 0.31% 116,794,764
2010-04-21 2010-04-19 395.566 292,541 +1,145 0.31% 115,719,412
2010-04-20 2010-04-16 410.302 291,396 -229 0.30% 119,560,356
2010-04-19 2010-04-15 409.647 291,625 -2,367 0.31% 119,463,326
2010-04-16 2010-04-14 396.876 293,992 -152 0.31% 116,678,456
2010-04-15 2010-04-13 389.672 294,144 +839 0.31% 114,619,760
2010-04-14 2010-04-12 398.514 293,305 +2,749 0.31% 116,886,024
2010-04-13 2010-04-09 408.665 290,556 -2,367 0.30% 118,739,981
2010-04-12 2010-04-08 387.053 292,923 -1,298 0.31% 113,376,616
2010-04-09 2010-04-07 392.947 294,221 -916 0.31% 115,613,209
2010-04-08 2010-04-01 384.760 295,137 +76 0.31% 113,557,041
2010-04-07 2010-03-31 376.901 295,061 -76 0.31% 111,208,933
2010-04-01 2010-03-30 375.264 295,137 -305 0.31% 110,754,356
2010-03-31 2010-03-29 372.972 295,442 -687 0.31% 110,191,603
2010-03-30 2010-03-26 373.299 296,129 +381 0.31% 110,544,804
2010-03-29 2010-03-25 374.937 295,748 +993 0.31% 110,886,798
2010-03-26 2010-03-24 381.158 294,755 +1,603 0.31% 112,348,351
2010-03-25 2010-03-23 353.980 293,152 -3,374 0.31% 103,769,828
2010-03-24 2010-03-22 356.927 296,526 +3,435 0.31% 105,838,047
2010-03-23 2010-03-19 379.849 293,091 -26,110 0.31% 111,330,206
2010-03-22 2010-03-18 390.982 319,201 +840 0.33% 124,801,875
2010-03-19 2010-03-17 400.806 318,361 +76 0.33% 127,600,924
2010-03-18 2010-03-16 392.292 318,285 +382 0.33% 124,860,633
2010-03-17 2010-03-15 400.806 317,903 +839 0.33% 127,417,355
2010-03-16 2010-03-12 409.320 317,064 +1,985 0.33% 129,780,513
2010-03-15 2010-03-11 414.886 315,079 -763 0.33% 130,721,979
2010-03-12 2010-03-10 402.770 315,842 +229 0.33% 127,211,840
2010-03-11 2010-03-09 401.788 315,613 -2,367 0.33% 126,809,557
2010-03-10 2010-03-08 398.514 317,980 -5,878 0.33% 126,719,346
2010-03-09 2010-03-05 386.398 323,858 -916 0.34% 125,137,991
2010-03-08 2010-03-04 383.778 324,774 -2,367 0.34% 124,641,138
2010-03-05 2010-03-03 376.574 327,141 +1,069 0.34% 123,192,809
2010-03-04 2010-03-02 379.521 326,072 -8,475 0.34% 123,751,219
2010-03-03 2010-03-01 367.405 334,547 +229 0.35% 122,914,335
2010-03-02 2010-02-26 371.662 334,318 -305 0.35% 124,253,366
2010-03-01 2010-02-25 372.645 334,623 -3,130 0.35% 124,695,446
2010-02-26 2010-02-24 370.680 337,753 -7,482 0.35% 125,198,228
2010-02-25 2010-02-23 356.272 345,235 +611 0.36% 122,997,492
2010-02-24 2010-02-22 342.191 344,624 +610 0.36% 117,927,299
2010-02-23 2010-02-19 342.519 344,014 +3,589 0.36% 117,831,211
2010-02-22 2010-02-18 351.687 340,425 -153 0.36% 119,723,187
2010-02-19 2010-02-17 351.360 340,578 +382 0.36% 119,665,471
2010-02-18 2010-02-12 351.032 340,196 +1,145 0.36% 119,419,852
2010-02-12 2010-02-10 341.536 339,051 -3,359 0.35% 115,798,219
2010-02-11 2010-02-09 334.005 342,410 -2,214 0.36% 114,366,585
2010-02-10 2010-02-08 345.466 344,624 -1,146 0.36% 119,055,790
2010-02-09 2010-02-05 342.191 345,770 +1,833 0.36% 118,319,450
2010-02-08 2010-02-04 358.237 343,937 +610 0.36% 123,210,796
2010-02-05 2010-02-03 373.954 343,327 -2,748 0.36% 128,388,641
2010-02-04 2010-02-02 359.219 346,075 -1,756 0.36% 124,316,678
2010-02-03 2010-02-01 346.121 347,831 -1,222 0.36% 120,391,497
2010-02-02 2010-01-29 349.068 349,053 -305 0.37% 121,843,151
2010-02-01 2010-01-28 350.378 349,358 -1,909 0.37% 122,407,213
2010-01-29 2010-01-27 324.509 351,267 -1,374 0.37% 113,989,158
2010-01-28 2010-01-26 330.730 352,641 -2,519 0.37% 116,629,045
2010-01-27 2010-01-25 335.642 355,160 +992 0.37% 119,206,642
2010-01-26 2010-01-22 341.864 354,168 -4,581 0.37% 121,077,197
2010-01-25 2010-01-21 355.944 358,749 -1,145 0.38% 127,694,674
2010-01-22 2010-01-20 374.282 359,894 -534 0.38% 134,701,793
2010-01-21 2010-01-19 358.237 360,428 +2,290 0.38% 129,118,474
2010-01-19 2010-01-15 337.279 358,138 -3,817 0.37% 120,792,556
2010-01-18 2010-01-14 348.413 361,955 -9,314 0.38% 126,109,774
2010-01-15 2010-01-13 319.269 371,269 +4,657 0.39% 118,534,793
2010-01-14 2010-01-12 325.818 366,612 -2,901 0.38% 119,448,939
2010-01-13 2010-01-11 306.499 369,513 -12,216 0.39% 113,255,190
2010-01-12 2010-01-08 276.700 381,729 -5,115 0.40% 105,624,436
2010-01-11 2010-01-07 268.514 386,844 +458 0.40% 103,872,900
2010-01-08 2010-01-06 269.496 386,386 -19,153 0.40% 104,129,494
2010-01-07 2010-01-05 255.415 405,539 -13,208 0.42% 103,580,921
2010-01-06 2010-01-04 238.060 418,747 -1,298 0.44% 99,687,031
2010-01-05 2009-12-31 237.733 420,045 +764 0.44% 99,858,487
2010-01-04 2009-12-29 235.441 419,281 +763 0.44% 98,715,787
2009-12-30 2009-12-28 236.423 418,518 -3,054 0.44% 98,947,284
2009-12-29 2009-12-24 233.476 421,572 +1,680 0.44% 98,426,905
2009-12-28 2009-12-22 234.458 419,892 +534 0.44% 98,447,153
2009-12-23 2009-12-21 236.096 419,358 -3,664 0.44% 99,008,559
2009-12-22 2009-12-18 226.599 423,022 +840 0.44% 95,856,505
2009-12-21 2009-12-17 226.272 422,182 -229 0.44% 95,527,915
2009-12-18 2009-12-16 233.476 422,411 -382 0.44% 98,622,791
2009-12-17 2009-12-15 238.715 422,793 -4,810 0.44% 100,927,115
2009-12-16 2009-12-14 237.733 427,603 +993 0.45% 101,655,272
2009-12-15 2009-12-11 239.043 426,610 +305 0.45% 101,977,986
2009-12-14 2009-12-10 238.388 426,305 -821 0.45% 101,625,886
2009-12-11 2009-12-09 234.786 427,126 +2,748 0.45% 100,283,089
2009-12-10 2009-12-08 241.662 424,378 -6,489 0.44% 102,556,163
2009-12-09 2009-12-07 238.388 430,867 +5,649 0.45% 102,713,411
2009-12-08 2009-12-04 244.282 425,218 -7,329 0.45% 103,873,080
2009-12-07 2009-12-03 231.511 432,547 +6,871 0.45% 100,139,463
2009-12-04 2009-12-02 224.962 425,676 +7,329 0.45% 95,760,949
2009-12-03 2009-12-01 225.617 418,347 +3,054 0.44% 94,386,183
2009-12-02 2009-11-30 229.546 415,293 +382 0.43% 95,329,029
2009-12-01 2009-11-27 222.342 414,911 -840 0.43% 92,252,313
2009-11-30 2009-11-26 235.768 415,751 +1,298 0.44% 98,020,822
2009-11-27 2009-11-25 237.078 414,453 +2,596 0.43% 98,257,655
2009-11-26 2009-11-24 239.370 411,857 -77 0.43% 98,586,255
2009-11-25 2009-11-23 235.768 411,934 +5,497 0.43% 97,120,895
2009-11-24 2009-11-20 240.025 406,437 +4,505 0.43% 97,555,049
2009-11-23 2009-11-19 249.849 401,932 +916 0.42% 100,422,184
2009-11-20 2009-11-18 250.176 401,016 +4,199 0.42% 100,324,638
2009-11-19 2009-11-17 250.504 396,817 +3,665 0.42% 99,404,088
2009-11-18 2009-11-16 254.761 393,152 +5,802 0.41% 100,159,611
2009-11-17 2009-11-13 260.982 387,350 -1,451 0.41% 101,091,449
2009-11-16 2009-11-12 258.690 388,801 +764 0.41% 100,578,929
2009-11-13 2009-11-11 260.655 388,037 -5,192 0.41% 101,143,679
2009-11-12 2009-11-10 251.813 393,229 +3,588 0.41% 99,020,341
2009-11-11 2009-11-09 248.866 389,641 +993 0.41% 96,968,523
2009-11-10 2009-11-06 247.884 388,648 +1,680 0.41% 96,339,604
2009-11-09 2009-11-05 248.866 386,968 +152 0.40% 96,303,304
2009-11-06 2009-11-04 248.866 386,816 -458 0.40% 96,265,476
2009-11-05 2009-11-03 244.937 387,274 +916 0.41% 94,857,676
2009-11-04 2009-11-02 248.539 386,358 +3,665 0.40% 96,024,980
2009-11-03 2009-10-30 253.123 382,693 -1,909 0.40% 96,868,495
2009-11-02 2009-10-29 244.937 384,602 +2,443 0.40% 94,203,205
2009-10-30 2009-10-28 255.415 382,159 +3,589 0.40% 97,609,308
2009-10-29 2009-10-27 260.982 378,570 +5,039 0.40% 98,800,026
2009-10-28 2009-10-23 268.841 373,531 +534 0.39% 100,420,493
2009-10-27 2009-10-22 269.496 372,997 -1,298 0.39% 100,521,212
2009-10-23 2009-10-21 267.204 374,295 -611 0.39% 100,013,062
2009-10-22 2009-10-20 265.894 374,906 -11,375 0.39% 99,685,263
2009-10-21 2009-10-19 268.514 386,281 +1,985 0.40% 103,721,727
2009-10-20 2009-10-16 266.221 384,296 +2,748 0.40% 102,307,848
2009-10-19 2009-10-15 263.274 381,548 +5,879 0.40% 100,451,811
2009-10-16 2009-10-14 261.310 375,669 +25,423 0.39% 98,165,931
2009-10-15 2009-10-13 265.567 350,246 +5,955 0.37% 93,013,627
2009-10-14 2009-10-12 261.965 344,291 +1,680 0.36% 90,192,037
2009-10-13 2009-10-09 267.859 342,611 +2,519 0.36% 91,771,356
2009-10-12 2009-10-08 271.133 340,092 +5,955 0.36% 92,210,270
2009-10-09 2009-10-07 273.426 334,137 -229 0.35% 91,361,577
2009-10-08 2009-10-06 265.567 334,366 +3,970 0.35% 88,796,430
2009-10-07 2009-10-05 259.017 330,396 +153 0.35% 85,578,330
2009-10-06 2009-10-02 262.619 330,243 -2,138 0.35% 86,728,239
2009-10-05 2009-09-30 259.345 332,381 -458 0.35% 86,201,319
2009-10-02 2009-09-29 256.398 332,839 +4,810 0.35% 85,339,189
2009-09-30 2009-09-28 259.345 328,029 +1,832 0.34% 85,072,650
2009-09-29 2009-09-25 269.169 326,197 +77 0.34% 87,801,982
2009-09-28 2009-09-24 272.771 326,120 -153 0.34% 88,955,945
2009-09-25 2009-09-23 276.373 326,273 +76 0.34% 90,172,918
2009-09-24 2009-09-22 276.700 326,197 -76 0.34% 90,258,729
2009-09-23 2009-09-21 270.151 326,273 +6,260 0.34% 88,142,959
2009-09-22 2009-09-18 274.408 320,013 +1,374 0.33% 87,814,085
2009-09-21 2009-09-17 294.710 318,639 -992 0.33% 93,906,138
2009-09-18 2009-09-16 282.594 319,631 -153 0.33% 90,325,886
2009-09-17 2009-09-15 274.735 319,784 -305 0.33% 87,855,961
2009-09-16 2009-09-14 283.577 320,089 -1,451 0.33% 90,769,759
2009-09-15 2009-09-11 291.763 321,540 -229 0.34% 93,813,481
2009-09-14 2009-09-10 288.816 321,769 -458 0.34% 92,932,009
2009-09-11 2009-09-09 288.816 322,227 -2,901 0.34% 93,064,287
2009-09-10 2009-09-08 289.798 325,128 -5,497 0.34% 94,221,537
2009-09-09 2009-09-07 283.904 330,625 -840 0.35% 93,865,787
2009-09-08 2009-09-04 278.337 331,465 -305 0.35% 92,259,085
2009-09-07 2009-09-03 271.461 331,770 -305 0.35% 90,062,539
2009-09-04 2009-09-02 252.141 332,075 +61,077 0.35% 83,729,683
2009-09-03 2009-09-01 237.078 270,998 +1,068 0.28% 64,247,642
2009-09-02 2009-08-31 238.388 269,930 -381 0.28% 64,348,003
2009-09-01 2009-08-28 248.866 270,311 +229 0.28% 67,271,305
2009-08-31 2009-08-27 257.708 270,082 +458 0.28% 69,602,192
2009-08-28 2009-08-26 262.947 269,624 +152 0.28% 70,896,800
2009-08-26 2009-08-24 265.894 269,472 +1,222 0.28% 71,650,993
2009-08-25 2009-08-21 260.982 268,250 +763 0.28% 70,008,471
2009-08-21 2009-08-19 266.221 267,487 +459 0.28% 71,210,784
2009-08-20 2009-08-18 268.514 267,028 -611 0.28% 71,700,667
2009-08-19 2009-08-17 271.133 267,639 -77 0.28% 72,565,848
2009-08-18 2009-08-14 278.665 267,716 -586 0.28% 74,603,023
2009-08-17 2009-08-13 271.133 268,302 +1,222 0.28% 72,745,610
2009-08-14 2009-08-12 276.373 267,080 +458 0.28% 73,813,595
2009-08-13 2009-08-11 281.939 266,622 -7,101 0.28% 75,171,233
2009-08-12 2009-08-10 273.753 273,723 -2,443 0.29% 74,932,481
2009-08-11 2009-08-07 273.098 276,166 -29,851 0.29% 75,420,395
2009-08-10 2009-08-06 295.692 306,017 -2,748 0.32% 90,486,928
2009-08-06 2009-08-04 308.463 308,765 -993 0.32% 95,242,658
2009-08-05 2009-08-03 297.330 309,758 -687 0.32% 92,100,274
2009-08-04 2009-07-31 284.232 310,445 -11,910 0.32% 88,238,260
2009-08-03 2009-07-30 262.619 322,355 -153 0.34% 84,656,697
2009-07-31 2009-07-29 266.876 322,508 -1,832 0.34% 86,069,770
2009-07-30 2009-07-28 276.700 324,340 -76 0.34% 89,744,897
2009-07-29 2009-07-27 260.982 324,416 -1,756 0.34% 84,666,796
2009-07-28 2009-07-24 240.352 326,172 -1,146 0.34% 78,396,248
2009-07-27 2009-07-23 237.078 327,318 +993 0.34% 77,599,870
2009-07-23 2009-07-21 233.148 326,325 -63,291 0.34% 76,082,168
2009-07-22 2009-07-20 230.201 389,616 +382 0.41% 89,690,129
2009-07-21 2009-07-17 225.290 389,234 -535 0.41% 87,690,339
2009-07-20 2009-07-16 150.630 389,769 -8,780 0.41% 58,710,755
2009-07-17 2009-07-15 221.360 398,549 -6,794 0.42% 88,222,825
2009-07-16 2009-07-14 208.589 405,343 +9,696 0.42% 84,550,202
2009-07-15 2009-07-13 201.713 395,647 +4,809 0.41% 79,807,027
2009-07-14 2009-07-10 207.934 390,838 +764 0.41% 81,268,651
2009-07-13 2009-07-09 213.501 390,074 -153 0.41% 83,281,232
2009-07-10 2009-07-08 215.466 390,227 +2,443 0.41% 84,080,590
2009-07-09 2009-07-07 224.635 387,784 -488 0.41% 87,109,705
2009-07-08 2009-07-06 218.740 388,272 +229 0.41% 84,930,773
2009-07-07 2009-07-03 222.997 388,043 -1,527 0.41% 86,532,551
2009-07-06 2009-07-02 224.635 389,570 -19,087 0.41% 87,510,902
2009-07-03 2009-06-30 216.776 408,657 -3,741 0.43% 88,586,894
2009-07-02 2009-06-29 209.572 412,398 -305 0.43% 86,426,926
2009-06-30 2009-06-26 213.174 412,703 +1,756 0.43% 87,977,407
2009-06-29 2009-06-25 202.368 410,947 +611 0.43% 83,162,365
2009-06-25 2009-06-23 196.146 410,336 +839 0.43% 80,485,748
2009-06-24 2009-06-22 204.987 409,497 +153 0.43% 83,941,669
2009-06-23 2009-06-19 204.660 409,344 +382 0.43% 83,776,264
2009-06-22 2009-06-18 205.315 408,962 +992 0.43% 83,965,917
2009-06-19 2009-06-17 205.970 407,970 +1,222 0.43% 84,029,429
2009-06-18 2009-06-16 212.846 406,748 +305 0.43% 86,574,765
2009-06-17 2009-06-15 224.635 406,443 -229 0.43% 91,301,162
2009-06-12 2009-06-10 232.821 406,672 -1,298 0.43% 94,681,780
2009-06-11 2009-06-09 223.980 407,970 -152 0.43% 91,376,995
2009-06-10 2009-06-08 236.096 408,122 -153 0.43% 96,355,789
2009-06-09 2009-06-05 238.060 408,275 -1,680 0.43% 97,194,063
2009-06-08 2009-06-04 235.768 409,955 +8,017 0.43% 96,654,310
2009-06-05 2009-06-03 236.423 401,938 -6,169 0.42% 95,027,391
2009-06-04 2009-06-02 214.811 408,107 -687 0.43% 87,665,845
2009-06-03 2009-06-01 217.758 408,794 +840 0.43% 89,018,178
2009-06-02 2009-05-29 217.431 407,954 -20,079 0.43% 88,701,674
2009-06-01 2009-05-27 208.589 428,033 +2,137 0.45% 89,283,093
2009-05-29 2009-05-26 204.987 425,896 +1,527 0.45% 87,303,255
2009-05-27 2009-05-25 217.431 424,369 -5,268 0.44% 92,270,797
2009-05-26 2009-05-22 200.075 429,637 -458 0.45% 85,959,806
2009-05-25 2009-05-21 198.766 430,095 -382 0.45% 85,488,092
2009-05-22 2009-05-20 192.544 430,477 -3,741 0.45% 82,885,740
2009-05-21 2009-05-19 172.242 434,218 -4,886 0.45% 74,790,443
2009-05-20 2009-05-18 157.506 439,104 +1,451 0.46% 69,161,597
2009-05-19 2009-05-15 159.798 437,653 +2,290 0.46% 69,936,239
2009-05-18 2009-05-14 161.436 435,363 +229 0.46% 70,283,111
2009-05-15 2009-05-13 169.622 435,134 -2,214 0.46% 73,808,320
2009-05-14 2009-05-12 166.675 437,348 -229 0.46% 72,894,954
2009-05-13 2009-05-11 162.418 437,577 +3,130 0.46% 71,070,391
2009-05-12 2009-05-08 176.171 434,447 -2,824 0.45% 76,537,032
2009-05-11 2009-05-07 169.950 437,271 -382 0.46% 74,313,989
2009-05-08 2009-05-06 167.985 437,653 -2,672 0.46% 73,519,038
2009-05-07 2009-05-05 162.745 440,325 -1,680 0.46% 71,660,902
2009-05-06 2009-05-04 157.506 442,005 -1,832 0.46% 69,618,522
2009-05-05 2009-04-30 147.028 443,837 -916 0.46% 65,256,291
2009-05-04 2009-04-29 144.081 444,753 -2,724 0.47% 64,080,236
2009-04-30 2009-04-28 131.965 447,477 +3,817 0.47% 59,051,143
2009-04-29 2009-04-27 140.806 443,660 -3,741 0.46% 62,469,966
2009-04-28 2009-04-24 145.718 447,401 +76 0.47% 65,194,281
2009-04-27 2009-04-23 148.992 447,325 -763 0.47% 66,647,998
2009-04-24 2009-04-22 143.463 448,088 +1,069 0.47% 64,284,244
2009-04-23 2009-04-21 152.118 447,019 +10,489 0.47% 67,999,565
2009-04-22 2009-04-20 156.112 436,530 +4,507 0.46% 68,147,651
2009-04-21 2009-04-17 160.107 432,023 +1,051 0.46% 69,169,701
2009-04-20 2009-04-16 165.432 430,972 -1,201 0.46% 71,296,695
2009-04-17 2009-04-15 173.088 432,173 +3,905 0.46% 74,804,018
2009-04-16 2009-04-14 173.088 428,268 -3,455 0.46% 74,128,109
2009-04-15 2009-04-09 163.102 431,723 +301 0.46% 70,415,006
2009-04-14 2009-04-08 161.105 431,422 +150 0.46% 69,504,289
2009-04-09 2009-04-07 165.432 431,272 -2,479 0.46% 71,346,325
2009-04-08 2009-04-06 161.105 433,751 +3,305 0.46% 69,879,503
2009-04-07 2009-04-03 157.111 430,446 -3,455 0.46% 67,627,702
2009-04-06 2009-04-02 139.802 433,901 -3,680 0.46% 60,660,208
2009-04-03 2009-04-01 121.827 437,581 +6,684 0.47% 53,309,363
2009-04-02 2009-03-31 128.485 430,897 +6,084 0.46% 55,363,652
2009-03-31 2009-03-27 143.463 424,813 -526 0.45% 60,945,132
2009-03-30 2009-03-26 141.799 425,339 -1,201 0.45% 60,312,698
2009-03-27 2009-03-25 132.346 426,540 -827 0.45% 56,450,799
2009-03-26 2009-03-24 139.469 427,367 -7,060 0.45% 59,604,488
2009-03-25 2009-03-23 129.150 434,427 -7,210 0.46% 56,106,411
2009-03-24 2009-03-20 118.499 441,637 +150 0.47% 52,333,455
2009-03-23 2009-03-19 121.029 441,487 -1,427 0.47% 53,432,531
2009-03-20 2009-03-18 118.233 442,914 +601 0.47% 52,366,834
2009-03-19 2009-03-17 119.165 442,313 +151 0.47% 52,708,018
2009-03-18 2009-03-16 119.963 442,162 -2,179 0.47% 53,043,253
2009-03-17 2009-03-13 117.833 444,341 -225 0.47% 52,358,067
2009-03-16 2009-03-12 113.839 444,566 -75 0.47% 50,608,831
2009-03-13 2009-03-11 114.504 444,641 -75 0.47% 50,913,377
2009-03-12 2009-03-10 113.439 444,716 -3,981 0.47% 50,448,272
2009-03-11 2009-03-09 110.776 448,697 -450 0.48% 49,705,041
2009-03-10 2009-03-06 112.241 449,147 +375 0.48% 50,412,708
2009-03-09 2009-03-05 118.499 448,772 -1,352 0.48% 53,178,943
2009-03-05 2009-03-03 111.708 450,124 +1,878 0.48% 50,282,641
2009-03-04 2009-03-02 113.839 448,246 +1,277 0.48% 51,027,758
2009-03-03 2009-02-27 119.830 446,969 +150 0.48% 53,560,406
2009-03-02 2009-02-26 118.898 446,819 -300 0.48% 53,125,990
2009-02-27 2009-02-25 119.564 447,119 -1,503 0.48% 53,459,317
2009-02-26 2009-02-24 113.839 448,622 +601 0.48% 51,070,561
2009-02-25 2009-02-23 116.502 448,021 +902 0.48% 52,195,176
2009-02-24 2009-02-20 115.570 447,119 +1,427 0.48% 51,673,371
2009-02-23 2009-02-19 118.898 445,692 +300 0.47% 52,991,992
2009-02-20 2009-02-18 119.830 445,392 +1,352 0.47% 53,371,433
2009-02-19 2009-02-17 118.499 444,040 +150 0.47% 52,618,207
2009-02-18 2009-02-16 122.360 443,890 -601 0.47% 54,314,379
2009-02-16 2009-02-12 119.165 444,491 +301 0.47% 52,967,558
2009-02-13 2009-02-11 122.227 444,190 +1,352 0.47% 54,291,945
2009-02-12 2009-02-10 129.017 442,838 +2,178 0.47% 57,133,733
2009-02-11 2009-02-09 130.615 440,660 +450 0.47% 57,556,792
2009-02-10 2009-02-06 135.142 440,210 -3,530 0.47% 59,490,811
2009-02-09 2009-02-05 130.748 443,740 -1,952 0.47% 58,018,168
2009-02-06 2009-02-04 133.145 445,692 -2,779 0.47% 59,341,536
2009-02-04 2009-02-02 124.490 448,471 -1,653 0.48% 55,830,295
2009-02-03 2009-01-30 123.825 450,124 -2,253 0.48% 55,736,419
2009-02-02 2009-01-29 118.099 452,377 -601 0.48% 53,425,437
2009-01-30 2009-01-23 107.448 452,978 -1,802 0.48% 48,671,484
2009-01-29 2009-01-22 107.581 454,780 -601 0.48% 48,925,657
2009-01-23 2009-01-21 106.915 455,381 +300 0.48% 48,687,155
2009-01-21 2009-01-19 112.507 455,081 -225 0.48% 51,199,929
2009-01-20 2009-01-16 110.643 455,306 +150 0.48% 50,376,541
2009-01-19 2009-01-15 109.844 455,156 +376 0.48% 49,996,335
2009-01-16 2009-01-14 115.303 454,780 +525 0.48% 52,437,647
2009-01-15 2009-01-13 116.635 454,255 +526 0.48% 52,981,929
2009-01-14 2009-01-12 119.165 453,729 +301 0.48% 54,068,400
2009-01-13 2009-01-09 125.023 453,428 -151 0.48% 56,688,880
2009-01-12 2009-01-08 121.827 453,579 +1,653 0.48% 55,258,358
2009-01-09 2009-01-07 130.615 451,926 +150 0.48% 59,028,301
2009-01-08 2009-01-06 123.159 451,776 +1,427 0.48% 55,640,219
2009-01-07 2009-01-05 122.759 450,349 -1,502 0.48% 55,284,587
2009-01-06 2009-01-02 118.099 451,851 -526 0.48% 53,363,317
2009-01-05 2008-12-31 114.638 452,377 +75 0.48% 51,859,415
2009-01-02 2008-12-29 113.173 452,302 -300 0.48% 51,188,379
2008-12-30 2008-12-24 111.975 452,602 -601 0.48% 50,679,977
2008-12-29 2008-12-22 119.830 453,203 +150 0.48% 54,307,428
2008-12-23 2008-12-19 122.493 453,053 -1,652 0.48% 55,495,885
2008-12-22 2008-12-18 123.026 454,705 -826 0.48% 55,940,410
2008-12-19 2008-12-17 113.173 455,531 -4,281 0.48% 51,553,815
2008-12-18 2008-12-16 108.912 459,812 -376 0.49% 50,079,219
2008-12-17 2008-12-15 111.176 460,188 -1,051 0.49% 51,161,788
2008-12-16 2008-12-12 102.122 461,239 -301 0.49% 47,102,649
2008-12-15 2008-12-11 112.108 461,540 -1,126 0.49% 51,742,259
2008-12-12 2008-12-10 105.184 462,666 -1,428 0.49% 48,665,212
2008-12-11 2008-12-09 99.060 464,094 +4,807 0.49% 45,972,999
2008-12-10 2008-12-08 100.391 459,287 -976 0.49% 46,108,336
2008-12-09 2008-12-05 94.533 460,263 -5,783 0.49% 43,509,927
2008-12-08 2008-12-04 84.014 466,046 -3,906 0.50% 39,154,537
2008-12-05 2008-12-03 83.215 469,952 -3,079 0.50% 39,107,267
2008-12-04 2008-12-02 77.623 473,031 +1,352 0.50% 36,718,261
2008-12-03 2008-12-01 80.819 471,679 +9,463 0.50% 38,120,552
2008-12-02 2008-11-28 82.017 462,216 -75 0.49% 37,909,638
2008-12-01 2008-11-27 80.153 462,291 -1,051 0.49% 37,054,066
2008-11-28 2008-11-26 77.757 463,342 +3,454 0.49% 36,027,860
2008-11-27 2008-11-25 79.088 459,888 +1,202 0.49% 36,371,605
2008-11-25 2008-11-21 79.621 458,686 +601 0.49% 36,520,828
2008-11-24 2008-11-20 80.153 458,085 -150 0.49% 36,716,942
2008-11-21 2008-11-19 87.876 458,235 -150 0.49% 40,267,636
2008-11-20 2008-11-18 86.810 458,385 +300 0.49% 39,792,565
2008-11-19 2008-11-17 97.329 458,085 +601 0.49% 44,584,859
2008-11-18 2008-11-14 97.329 457,484 +450 0.49% 44,526,364
2008-11-17 2008-11-13 97.196 457,034 +601 0.49% 44,421,714
2008-11-14 2008-11-12 103.187 456,433 +1,427 0.49% 47,098,024
2008-11-12 2008-11-10 122.626 455,006 -751 0.48% 55,795,696
2008-11-11 2008-11-07 115.570 455,757 -3,530 0.48% 52,671,662
2008-11-10 2008-11-06 101.190 459,287 -375 0.49% 46,475,245
2008-11-07 2008-11-05 102.788 459,662 -1,352 0.49% 47,247,610
2008-11-06 2008-11-04 97.462 461,014 +150 0.49% 44,931,316
2008-11-05 2008-11-03 95.864 460,864 -150 0.49% 44,180,358
2008-11-04 2008-10-31 89.873 461,014 +150 0.49% 41,432,566
2008-11-03 2008-10-30 88.541 460,864 -826 0.49% 40,805,469
2008-10-31 2008-10-29 74.162 461,690 -976 0.49% 34,239,673
2008-10-30 2008-10-28 69.901 462,666 -2,103 0.49% 32,340,806
2008-10-29 2008-10-27 66.173 464,769 +2,178 0.49% 30,755,124
2008-10-28 2008-10-24 80.553 462,591 -2,254 0.49% 37,262,887
2008-10-27 2008-10-23 84.813 464,845 -450 0.49% 39,424,985
2008-10-24 2008-10-22 94.533 465,295 +150 0.49% 43,985,616
2008-10-23 2008-10-21 103.054 465,145 +150 0.49% 47,935,059
2008-10-22 2008-10-20 101.190 464,995 +1,427 0.49% 47,052,838
2008-10-21 2008-10-17 98.527 463,568 -150 0.49% 45,674,007
2008-10-20 2008-10-16 100.258 463,718 +4,582 0.49% 46,491,427
2008-10-17 2008-10-15 113.040 459,136 +1,051 0.49% 51,900,672
2008-10-16 2008-10-14 117.833 458,085 -6,309 0.49% 53,977,565
2008-10-15 2008-10-13 107.980 464,394 -5,032 0.49% 50,145,435
2008-10-14 2008-10-10 103.187 469,426 -1,277 0.50% 48,438,735
2008-10-13 2008-10-09 111.309 470,703 -3,305 0.50% 52,393,473
2008-10-10 2008-10-08 110.510 474,008 +1,127 0.50% 52,382,679
2008-10-09 2008-10-06 116.635 472,881 +5,933 0.50% 55,154,369
2008-10-08 2008-10-03 123.159 466,948 +3,230 0.50% 57,508,786
2008-10-06 2008-10-02 128.085 463,718 +75 0.49% 59,395,422
2008-10-03 2008-09-30 129.949 463,643 +150 0.49% 60,250,058
2008-09-30 2008-09-26 133.810 463,493 +1,052 0.49% 62,020,204
2008-09-29 2008-09-25 138.138 462,441 +75 0.49% 63,880,511
2008-09-26 2008-09-24 138.138 462,366 +2,028 0.49% 63,870,151
2008-09-25 2008-09-23 139.136 460,338 +2,478 0.49% 64,049,695
2008-09-24 2008-09-22 148.456 457,860 +4,131 0.49% 67,972,230
2008-09-23 2008-09-19 146.126 453,729 -225 0.48% 66,301,753
2008-09-22 2008-09-18 145.793 453,954 -1,127 0.48% 66,183,528
2008-09-19 2008-09-17 145.128 455,081 +1,277 0.48% 66,044,879
2008-09-18 2008-09-16 147.125 453,804 +1,878 0.48% 66,765,875
2008-09-17 2008-09-12 153.782 451,926 -1,728 0.48% 69,498,152
2008-09-16 2008-09-11 146.459 453,654 -5,107 0.48% 66,441,798
2008-09-12 2008-09-10 142.465 458,761 +8,562 0.49% 65,357,317
2008-09-11 2008-09-09 151.452 450,199 -6,684 0.48% 68,183,592
2008-09-10 2008-09-08 157.776 456,883 +1,352 0.49% 72,085,397
2008-09-09 2008-09-05 154.115 455,531 +7,360 0.48% 70,204,166
2008-09-08 2008-09-04 161.771 448,171 +4,281 0.48% 72,500,996
2008-09-05 2008-09-03 168.095 443,890 +1,052 0.47% 74,615,782
2008-09-04 2008-09-02 172.755 442,838 +2,253 0.47% 76,502,600
2008-09-03 2008-09-01 177.082 440,585 +901 0.47% 78,019,883
2008-09-02 2008-08-29 179.413 439,684 -2,403 0.47% 78,884,810
2008-09-01 2008-08-28 173.754 442,087 +75 0.47% 76,814,322
2008-08-29 2008-08-27 176.417 442,012 -3,305 0.47% 77,978,322
2008-08-28 2008-08-26 181.210 445,317 -5,483 0.47% 80,695,673
2008-08-27 2008-08-25 177.137 450,800 +6,327 0.48% 79,853,532
2008-08-26 2008-08-21 172.726 444,473 +5,378 0.48% 76,772,005
2008-08-25 2008-08-20 179.852 439,095 +2,873 0.48% 78,972,171
2008-08-21 2008-08-19 182.228 436,222 +5,157 0.47% 79,491,660
2008-08-20 2008-08-18 186.300 431,065 +2,284 0.47% 80,307,263
2008-08-19 2008-08-15 196.480 428,781 +1,179 0.47% 84,246,878
2008-08-18 2008-08-14 198.177 427,602 +589 0.46% 84,740,748
2008-08-15 2008-08-13 197.837 427,013 -294 0.46% 84,479,118
2008-08-14 2008-08-12 198.177 427,307 -1,768 0.46% 84,682,286
2008-08-13 2008-08-11 194.105 429,075 -4,936 0.47% 83,285,416
2008-08-12 2008-08-08 190.032 434,011 +147 0.47% 82,476,169
2008-08-11 2008-08-07 199.873 433,864 -663 0.47% 86,717,875
2008-08-08 2008-08-05 211.072 434,527 +6,188 0.47% 91,716,372
2008-08-07 2008-08-04 222.609 428,339 +5,673 0.46% 95,352,300
2008-08-05 2008-08-01 234.826 422,666 +1,031 0.46% 99,252,882
2008-08-04 2008-07-31 232.111 421,635 +4,494 0.46% 97,866,143
2008-08-01 2008-07-30 261.295 417,141 +884 0.45% 108,996,693
2008-07-31 2008-07-29 255.865 416,257 +1,327 0.45% 106,505,642
2008-07-30 2008-07-28 268.081 414,930 +810 0.45% 111,235,048
2008-07-29 2008-07-25 274.868 414,120 -2,063 0.45% 113,828,481
2008-07-28 2008-07-24 266.045 416,183 +1,032 0.45% 110,723,579
2008-07-25 2008-07-23 259.937 415,151 -590 0.45% 107,913,201
2008-07-24 2008-07-22 252.472 415,741 -958 0.45% 104,962,825
2008-07-23 2008-07-21 254.168 416,699 +442 0.45% 105,911,713
2008-07-22 2008-07-18 249.757 416,257 +369 0.45% 103,963,067
2008-07-21 2008-07-17 247.721 415,888 +1,252 0.45% 103,024,133
2008-07-18 2008-07-16 243.988 414,636 +1,842 0.45% 101,166,241
2008-07-17 2008-07-15 245.685 412,794 +4,347 0.45% 101,417,210
2008-07-15 2008-07-11 271.814 408,447 +1,326 0.44% 111,021,718
2008-07-14 2008-07-10 266.045 407,121 -148 0.44% 108,312,676
2008-07-11 2008-07-09 268.421 407,269 -8,030 0.44% 109,319,479
2008-07-10 2008-07-08 257.901 415,299 +737 0.45% 107,106,097
2008-07-09 2008-07-07 262.991 414,562 +4,052 0.45% 109,026,209
2008-07-08 2008-07-04 258.580 410,510 +5,010 0.45% 106,149,617
2008-07-07 2008-07-03 257.901 405,500 +1,915 0.44% 104,578,924
2008-07-04 2008-07-02 270.796 403,585 -1,694 0.44% 109,289,295
2008-07-03 2008-06-30 264.688 405,279 +589 0.44% 107,272,505
2008-07-02 2008-06-27 266.385 404,690 +8,546 0.44% 107,803,248
2008-06-30 2008-06-26 278.262 396,144 -442 0.43% 110,231,737
2008-06-27 2008-06-25 275.208 396,586 +368 0.43% 109,143,519
2008-06-26 2008-06-24 273.511 396,218 +442 0.43% 108,369,972
2008-06-25 2008-06-23 282.334 395,776 +6,631 0.43% 111,740,986
2008-06-24 2008-06-20 294.550 389,145 -1,105 0.42% 114,622,769
2008-06-23 2008-06-19 295.568 390,250 +221 0.42% 115,345,534
2008-06-20 2008-06-18 296.247 390,029 +736 0.42% 115,544,921
2008-06-19 2008-06-17 296.926 389,293 -515 0.42% 115,591,092
2008-06-18 2008-06-16 293.872 389,808 +589 0.42% 114,553,499
2008-06-17 2008-06-13 288.442 389,219 -4,789 0.42% 112,267,144
2008-06-16 2008-06-12 293.872 394,008 +3,242 0.43% 115,787,759
2008-06-13 2008-06-11 316.268 390,766 +442 0.42% 123,586,889
2008-06-12 2008-06-10 309.821 390,324 +1,915 0.42% 120,930,473
2008-06-11 2008-06-06 339.004 388,409 -73 0.42% 131,672,321
2008-06-10 2008-06-05 337.986 388,482 +6,777 0.42% 131,301,581
2008-06-06 2008-06-04 335.950 381,705 +1,106 0.41% 128,233,873
2008-06-05 2008-06-03 343.076 380,599 +1,178 0.41% 130,574,543
2008-06-04 2008-06-02 356.311 379,421 +221 0.41% 135,191,809
2008-06-03 2008-05-30 356.990 379,200 +74 0.41% 135,370,423
2008-06-02 2008-05-29 347.827 379,126 -589 0.41% 131,870,348
2008-05-30 2008-05-28 336.629 379,715 +1,252 0.41% 127,823,040
2008-05-29 2008-05-27 331.199 378,463 +147 0.41% 125,346,717
2008-05-28 2008-05-26 331.199 378,316 +369 0.41% 125,298,030
2008-05-27 2008-05-23 344.094 377,947 +73 0.41% 130,049,466
2008-05-26 2008-05-22 341.380 377,874 +737 0.41% 128,998,514
2008-05-23 2008-05-21 347.827 377,137 +737 0.41% 131,178,519
2008-05-22 2008-05-20 364.116 376,400 +1,238 0.41% 137,053,160
2008-05-21 2008-05-19 382.101 375,162 -1,253 0.41% 143,349,753
2008-05-20 2008-05-16 373.278 376,415 -1,105 0.41% 140,507,441
2008-05-19 2008-05-15 386.512 377,520 -1,694 0.41% 145,916,165
2008-05-16 2008-05-14 359.365 379,214 -1,327 0.41% 136,276,208
2008-05-15 2008-05-13 343.755 380,541 +369 0.41% 130,812,913
2008-05-14 2008-05-09 347.488 380,172 -3,684 0.41% 132,105,166
2008-05-13 2008-05-08 346.131 383,856 -221 0.42% 132,864,275
2008-05-09 2008-05-07 351.221 384,077 +1,504 0.42% 134,895,781
2008-05-08 2008-05-06 362.419 382,573 -6,557 0.41% 138,651,728
2008-05-07 2008-05-05 349.524 389,130 +3,463 0.42% 136,010,255
2008-05-06 2008-05-02 316.947 385,667 -4,789 0.42% 122,235,984
2008-05-05 2008-04-30 290.818 390,456 +2,063 0.42% 113,551,438
2008-05-02 2008-04-29 295.908 388,393 -74 0.42% 114,928,462
2008-04-30 2008-04-28 297.944 388,467 -221 0.42% 115,741,302
2008-04-29 2008-04-25 296.926 388,688 +1,179 0.42% 115,411,452
2008-04-28 2008-04-24 297.265 387,509 -369 0.42% 115,192,875
2008-04-25 2008-04-23 299.301 387,878 -1,915 0.42% 116,092,309
2008-04-24 2008-04-22 291.836 389,793 +1,326 0.42% 113,755,448
2008-04-23 2008-04-21 297.944 388,467 -147 0.42% 115,741,302
2008-04-22 2008-04-18 288.442 388,614 -369 0.42% 112,092,637
2008-04-21 2008-04-17 280.637 388,983 +516 0.42% 109,163,097
2008-04-18 2008-04-16 279.959 388,467 -368 0.42% 108,754,641
2008-04-17 2008-04-15 286.067 388,835 +736 0.42% 111,232,742
2008-04-16 2008-04-14 284.709 388,099 +1,547 0.42% 110,495,401
2008-04-15 2008-04-11 308.803 386,552 -6,851 0.42% 119,368,307
2008-04-14 2008-04-10 308.975 393,403 +3,978 0.43% 121,551,740
2008-04-11 2008-04-09 317.664 389,425 +9,415 0.42% 123,706,289
2008-04-10 2008-04-08 322.530 380,010 +935 0.42% 122,564,516
2008-04-09 2008-04-07 331.914 379,075 +5,323 0.42% 125,820,170
2008-04-08 2008-04-03 339.212 373,752 +144 0.42% 126,781,269
2008-04-07 2008-04-02 328.786 373,608 -2,302 0.41% 122,836,959
2008-04-03 2008-04-01 310.713 375,910 +576 0.42% 116,800,083
2008-04-02 2008-03-31 316.621 375,334 -720 0.42% 118,838,740
2008-04-01 2008-03-28 314.884 376,054 -2,949 0.42% 118,413,212
2008-03-31 2008-03-27 303.762 379,003 -72 0.42% 115,126,641
2008-03-28 2008-03-26 306.890 379,075 -1,295 0.42% 116,334,252
2008-03-27 2008-03-25 310.018 380,370 -3,021 0.42% 117,921,464
2008-03-26 2008-03-20 289.512 383,391 +144 0.43% 110,996,342
2008-03-25 2008-03-19 288.469 383,247 +3,237 0.43% 110,555,056
2008-03-20 2008-03-18 283.604 380,010 +1,439 0.42% 107,772,247
2008-03-18 2008-03-14 309.670 378,571 +575 0.42% 117,232,169
2008-03-17 2008-03-13 329.133 377,996 -288 0.42% 124,411,044
2008-03-14 2008-03-12 339.212 378,284 -2,229 0.42% 128,318,580
2008-03-13 2008-03-11 339.907 380,513 +359 0.42% 129,339,181
2008-03-12 2008-03-10 336.779 380,154 -6,977 0.42% 128,028,039
2008-03-11 2008-03-07 332.261 387,131 -4,100 0.43% 128,628,615
2008-03-10 2008-03-06 328.091 391,231 -1,007 0.43% 128,359,202
2008-03-07 2008-03-05 315.926 392,238 +8,128 0.44% 123,918,259
2008-03-06 2008-03-04 337.127 384,110 +3,093 0.43% 129,493,838
2008-03-05 2008-03-03 338.517 381,017 +1,367 0.42% 128,980,799
2008-03-04 2008-02-29 324.615 379,650 +1,007 0.42% 123,240,098
2008-03-03 2008-02-28 328.786 378,643 -2,662 0.42% 124,492,395
2008-02-29 2008-02-27 310.713 381,305 +144 0.42% 118,476,379
2008-02-28 2008-02-26 297.158 381,161 +1,583 0.42% 113,265,155
2008-02-27 2008-02-25 295.421 379,578 -72 0.42% 112,135,135
2008-02-25 2008-02-21 304.109 379,650 +1,007 0.42% 115,455,124
2008-02-22 2008-02-20 303.067 378,643 +1,726 0.42% 114,754,089
2008-02-20 2008-02-18 311.408 376,917 -1,079 0.42% 117,374,968
2008-02-19 2008-02-15 316.621 377,996 -2,589 0.42% 119,681,586
2008-02-18 2008-02-14 299.244 380,585 -144 0.42% 113,887,634
2008-02-15 2008-02-13 292.988 380,729 -3,669 0.42% 111,548,898
2008-02-14 2008-02-12 287.079 384,398 +144 0.43% 110,352,689
2008-02-13 2008-02-11 286.732 384,254 +576 0.43% 110,177,801
2008-02-12 2008-02-06 298.896 383,678 +5,898 0.43% 114,679,846
2008-02-11 2008-02-04 322.182 377,780 +2,446 0.42% 121,713,976
2008-02-05 2008-02-01 316.274 375,334 +935 0.42% 118,708,291
2008-02-04 2008-01-31 326.700 374,399 -2,158 0.42% 122,316,286
2008-02-01 2008-01-30 309.670 376,557 -863 0.42% 116,608,493
2008-01-31 2008-01-29 303.067 377,420 +647 0.42% 114,383,439
2008-01-30 2008-01-28 298.896 376,773 +504 0.42% 112,615,969
2008-01-29 2008-01-25 323.920 376,269 -1,727 0.42% 121,881,027
2008-01-28 2008-01-24 292.640 377,996 +144 0.42% 110,616,789
2008-01-25 2008-01-23 282.561 377,852 -360 0.42% 106,766,259
2008-01-24 2008-01-22 262.055 378,212 +504 0.42% 99,112,494
2008-01-23 2008-01-21 285.341 377,708 +216 0.42% 107,775,760
2008-01-22 2008-01-18 311.756 377,492 -2,518 0.42% 117,685,227
2008-01-21 2008-01-17 330.176 380,010 +1,007 0.42% 125,470,140
2008-01-18 2008-01-16 312.451 379,003 -575 0.42% 118,419,737
2008-01-17 2008-01-15 339.560 379,578 -432 0.42% 128,889,444
2008-01-16 2008-01-14 343.035 380,010 +72 0.42% 130,356,872
2008-01-15 2008-01-11 352.072 379,938 +7,049 0.42% 133,765,443
2008-01-14 2008-01-10 364.236 372,889 -72 0.41% 135,819,650
2008-01-11 2008-01-09 363.541 372,961 -1,294 0.41% 135,586,627
2008-01-10 2008-01-08 373.968 374,255 -2,446 0.42% 139,959,259
2008-01-09 2008-01-07 371.535 376,701 +6,330 0.42% 139,957,518
2008-01-08 2008-01-04 384.742 370,371 +2,661 0.41% 142,497,206
2008-01-04 2008-01-02 398.644 367,710 +504 0.41% 146,585,365
2008-01-03 2007-12-31 401.077 367,206 -432 0.41% 147,277,814
2008-01-02 2007-12-27 400.382 367,638 -2,086 0.41% 147,195,532
2007-12-28 2007-12-24 379.528 369,724 +2,086 0.41% 140,320,794
2007-12-27 2007-12-20 391.345 367,638 +935 0.41% 143,873,410
2007-12-21 2007-12-19 390.303 366,703 -1,654 0.41% 143,125,156
2007-12-20 2007-12-18 373.620 368,357 +2,949 0.41% 137,625,574
2007-12-19 2007-12-17 383.004 365,408 +2,805 0.41% 139,952,738
2007-12-18 2007-12-14 410.113 362,603 -1,654 0.40% 148,708,281
2007-12-17 2007-12-13 406.985 364,257 +1,295 0.40% 148,247,219
2007-12-14 2007-12-12 430.966 362,962 -72 0.40% 156,424,436
2007-12-13 2007-12-11 438.960 363,034 +72 0.40% 159,357,462
2007-12-12 2007-12-10 436.527 362,962 -4,892 0.40% 158,442,816
2007-12-11 2007-12-07 434.442 367,854 -1,078 0.41% 159,811,213
2007-12-10 2007-12-06 437.570 368,932 +2,373 0.41% 161,433,555
2007-12-07 2007-12-05 434.790 366,559 +4,964 0.41% 159,376,010
2007-12-06 2007-12-04 431.314 361,595 +935 0.40% 155,960,978
2007-12-05 2007-12-03 453.210 360,660 -1,295 0.40% 163,454,666
2007-12-04 2007-11-30 413.936 361,955 -1,655 0.40% 149,826,314
2007-12-03 2007-11-29 417.759 363,610 -1,942 0.40% 151,901,492
2007-11-30 2007-11-28 401.077 365,552 -287 0.41% 146,614,433
2007-11-29 2007-11-27 376.748 365,839 +1,438 0.41% 137,829,137
2007-11-28 2007-11-26 400.382 364,401 +576 0.40% 145,899,496
2007-11-27 2007-11-23 388.565 363,825 -144 0.40% 141,369,621
2007-11-26 2007-11-22 371.882 363,969 +1,870 0.40% 135,353,636
2007-11-23 2007-11-21 398.644 362,099 +3,165 0.40% 144,348,574
2007-11-22 2007-11-20 424.710 358,934 +4,532 0.40% 152,443,025
2007-11-21 2007-11-19 461.551 354,402 +3,380 0.39% 163,574,647
2007-11-20 2007-11-16 495.611 351,022 -647 0.39% 173,970,501
2007-11-19 2007-11-15 512.989 351,669 -575 0.39% 180,402,353
2007-11-16 2007-11-14 501.172 352,244 -72 0.39% 176,534,917
2007-11-15 2007-11-13 477.539 352,316 +12,156 0.39% 168,244,491
2007-11-13 2007-11-09 511.599 340,160 -503 0.38% 174,025,466
2007-11-12 2007-11-08 528.629 340,663 +431 0.38% 180,084,334
2007-11-09 2007-11-07 539.751 340,232 +1,870 0.38% 183,640,458
2007-11-08 2007-11-06 537.318 338,362 +504 0.38% 181,807,932
2007-11-07 2007-11-05 539.403 337,858 +2,086 0.38% 182,241,666
2007-11-06 2007-11-02 549.830 335,772 +2,877 0.37% 184,617,434
2007-11-05 2007-11-01 566.512 332,895 -935 0.37% 188,589,118
2007-11-02 2007-10-31 551.915 333,830 -503 0.37% 184,245,807
2007-11-01 2007-10-30 552.958 334,333 -288 0.37% 184,872,016
2007-10-31 2007-10-29 558.519 334,621 +288 0.37% 186,892,048
2007-10-30 2007-10-26 558.519 334,333 -1,799 0.37% 186,731,194
2007-10-29 2007-10-25 549.135 336,132 -575 0.37% 184,581,725
2007-10-26 2007-10-24 551.220 336,707 -1,223 0.37% 185,599,619
2007-10-25 2007-10-23 554.695 337,930 -288 0.38% 187,448,249
2007-10-24 2007-10-22 543.574 338,218 -791 0.38% 183,846,438
2007-10-23 2007-10-18 552.263 339,009 -216 0.38% 187,221,999
2007-10-22 2007-10-17 555.738 339,225 -431 0.38% 188,520,276
2007-10-18 2007-10-16 539.403 339,656 +215 0.38% 183,211,513
2007-10-17 2007-10-15 568.250 339,441 +720 0.38% 192,887,377
2007-10-16 2007-10-12 561.647 338,721 -1,799 0.38% 190,241,487
2007-10-15 2007-10-11 555.043 340,520 -287 0.38% 189,003,260
2007-10-11 2007-10-09 560.256 340,807 -4,820 0.38% 190,939,287
2007-10-10 2007-10-08 552.263 345,627 -1,294 0.38% 190,876,873
2007-10-09 2007-10-05 562.342 346,921 +1,366 0.39% 195,088,136
2007-10-08 2007-10-04 556.086 345,555 -4,172 0.38% 192,158,198
2007-10-05 2007-10-03 556.433 349,727 -1,942 0.39% 194,599,736
2007-10-04 2007-10-02 546.007 351,669 -1,726 0.39% 192,013,615
2007-10-03 2007-09-28 514.032 353,395 -2,446 0.39% 181,656,243
2007-10-02 2007-09-27 502.562 355,841 +4,460 0.40% 178,832,329
2007-09-28 2007-09-25 507.428 351,381 +1,582 0.39% 178,300,632
2007-09-27 2007-09-24 509.514 349,799 -144 0.39% 178,227,324
2007-09-25 2007-09-21 509.166 349,943 +2,086 0.39% 178,179,070
2007-09-24 2007-09-20 532.800 347,857 +792 0.39% 185,338,078
2007-09-21 2007-09-19 536.970 347,065 -3,381 0.39% 186,363,585
2007-09-20 2007-09-18 533.842 350,446 +1,295 0.39% 187,082,893
2007-09-19 2007-09-17 532.452 349,151 +2,805 0.39% 185,906,172
2007-09-18 2007-09-14 549.135 346,346 +791 0.38% 190,190,586
2007-09-17 2007-09-13 538.013 345,555 +2,518 0.38% 185,913,056
2007-09-14 2007-09-12 555.738 343,037 +3,884 0.38% 190,638,750
2007-09-13 2007-09-11 562.342 339,153 +504 0.38% 190,719,866
2007-09-12 2007-09-10 572.073 338,649 +2,805 0.38% 193,732,009
2007-09-11 2007-09-07 590.146 335,844 -2,949 0.37% 198,196,980
2007-09-10 2007-09-06 576.939 338,793 -935 0.38% 195,462,869
2007-09-07 2007-09-05 561.647 339,728 +2,877 0.38% 190,807,065
2007-09-06 2007-09-04 565.122 336,851 -360 0.37% 190,361,946
2007-09-05 2007-09-03 580.414 337,211 -72 0.37% 195,722,141
2007-09-04 2007-08-31 587.018 337,283 -624 0.37% 197,991,185
2007-09-03 2007-08-30 590.146 337,907 -863 0.38% 199,414,451
2007-08-31 2007-08-29 560.256 338,770 +216 0.38% 189,798,045
2007-08-30 2007-08-28 680.610 338,554 +4,244 0.38% 230,423,204
2007-08-29 2007-08-27 673.454 334,310 +22,973 0.37% 225,142,244
2007-08-28 2007-08-24 639.931 311,337 +66 0.37% 199,234,353
2007-08-27 2007-08-23 639.178 311,271 +1,792 0.37% 198,957,636
2007-08-24 2007-08-22 598.123 309,479 -133 0.37% 185,106,552
2007-08-23 2007-08-21 579.667 309,612 -5,841 0.37% 179,471,922
2007-08-22 2007-08-20 578.537 315,453 +1,660 0.38% 182,501,310
2007-08-21 2007-08-17 543.132 313,793 +796 0.38% 170,431,011
2007-08-20 2007-08-16 586.824 312,997 -1,659 0.38% 183,674,022
2007-08-17 2007-08-15 610.176 314,656 +6,969 0.38% 191,995,540
2007-08-16 2007-08-14 621.099 307,687 -531 0.37% 191,104,059
2007-08-15 2007-08-13 603.396 308,218 +2,788 0.37% 185,977,591
2007-08-14 2007-08-10 632.022 305,430 +929 0.37% 193,038,421
2007-08-10 2007-08-08 654.621 304,501 +1,792 0.37% 199,332,725
2007-08-09 2007-08-07 655.374 302,709 +996 0.36% 198,387,676
2007-08-08 2007-08-06 680.233 301,713 +1,858 0.36% 205,235,214
2007-08-07 2007-08-03 713.379 299,855 -199 0.36% 213,910,143
2007-08-06 2007-08-02 708.482 300,054 -863 0.36% 212,582,899
2007-08-03 2007-08-01 720.535 300,917 -265 0.36% 216,821,229
2007-08-02 2007-07-31 707.729 301,182 +929 0.36% 213,155,185
2007-08-01 2007-07-30 684.376 300,253 +3,186 0.36% 205,486,072
2007-07-31 2007-07-27 693.039 297,067 +1,527 0.36% 205,879,138
2007-07-30 2007-07-26 727.315 295,540 -67 0.36% 214,950,595
2007-07-27 2007-07-25 725.431 295,607 +465 0.36% 214,442,620
2007-07-26 2007-07-24 726.185 295,142 -597 0.36% 214,327,626
2007-07-25 2007-07-23 698.313 295,739 +862 0.36% 206,518,251
2007-07-24 2007-07-20 689.650 294,877 -132 0.35% 203,361,788
2007-07-23 2007-07-19 671.194 295,009 +66 0.36% 198,008,153
2007-07-20 2007-07-18 678.727 294,943 -1,327 0.36% 200,185,671
2007-07-19 2007-07-17 680.987 296,270 +132 0.36% 201,755,885
2007-07-18 2007-07-16 674.583 296,138 +266 0.36% 199,769,799
2007-07-17 2007-07-13 698.313 295,872 -133 0.36% 206,611,127
2007-07-16 2007-07-12 690.403 296,005 -664 0.36% 204,362,695
2007-07-13 2007-07-11 678.727 296,669 +730 0.36% 201,357,153
2007-07-11 2007-07-09 702.079 295,939 -199 0.36% 207,772,573
2007-07-10 2007-07-06 678.727 296,138 +332 0.36% 200,996,750
2007-07-09 2007-07-05 691.156 295,806 -332 0.36% 204,448,136
2007-07-06 2007-07-04 650.101 296,138 -2,588 0.36% 192,519,639
2007-07-05 2007-07-03 621.476 298,726 -2,390 0.36% 185,650,907
2007-07-04 2007-06-29 575.524 301,116 -265 0.36% 173,299,494
2007-07-03 2007-06-28 577.407 301,381 -266 0.36% 174,019,587
2007-06-29 2007-06-27 561.588 301,647 +797 0.36% 169,401,309
2007-06-28 2007-06-26 571.004 300,850 +664 0.36% 171,786,616
2007-06-27 2007-06-25 580.044 300,186 -67 0.36% 174,121,044
2007-06-26 2007-06-22 587.577 300,253 0.36% 176,421,724

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top