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: HAITONG INTERNATIONAL SECURITIES CO LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.640 744,550 +0 0.24% 476,512
2025-10-13 2025-10-09 0.680 744,550 +0 0.24% 506,294
2025-10-10 2025-10-08 0.690 744,550 +0 0.24% 513,739
2025-10-09 2025-10-06 0.670 744,550 +0 0.24% 498,849
2025-10-08 2025-10-03 0.700 744,550 +0 0.24% 521,185
2025-10-06 2025-10-02 0.700 744,550 +0 0.24% 521,185
2025-10-03 2025-09-30 0.700 744,550 +0 0.24% 521,185
2025-10-02 2025-09-29 0.700 744,550 +0 0.24% 521,185
2025-09-30 2025-09-26 0.750 744,550 +0 0.24% 558,412
2025-09-29 2025-09-25 0.760 744,550 +0 0.24% 565,858
2025-09-26 2025-09-24 0.780 744,550 +0 0.24% 580,749
2025-09-25 2025-09-23 0.780 744,550 +0 0.24% 580,749
2025-09-24 2025-09-22 0.760 744,550 -450 0.24% 565,858
2025-09-16 2025-09-12 0.770 745,000 -5,000 0.24% 573,650
2025-08-11 2025-08-07 0.960 750,000 +10,000 0.25% 720,000
2025-07-24 2025-07-22 0.560 740,000 -8,325 0.24% 414,400
2025-06-11 2025-06-09 0.405 748,325 -30,000 0.25% 303,072
2025-06-09 2025-06-05 0.360 778,325 -30,000 0.26% 280,197
2025-05-16 2025-05-14 0.360 808,325 -1,525 0.27% 290,997
2025-05-14 2025-05-12 0.360 809,850 +60,000 0.27% 291,546
2025-04-22 2025-04-16 0.390 749,850 +5,000 0.25% 292,442
2025-04-15 2025-04-11 0.290 744,850 +20,000 0.24% 216,006
2025-02-04 2025-01-28 0.275 724,850 -100,000 0.24% 199,334
2024-11-11 2024-11-07 0.430 824,850 -95,000 0.27% 354,686
2024-10-29 2024-10-25 0.540 919,850 -9,750 0.30% 496,719
2024-10-10 2024-10-08 0.850 929,600 +170,000 0.31% 790,160
2024-10-09 2024-10-07 1.010 759,600 -5,000 0.25% 767,196
2024-08-09 2024-08-07 0.123 764,600 -16,600 0.25% 94,046
2024-07-24 2024-07-22 0.163 781,200 -1,600 0.26% 127,336
2023-10-19 2023-10-17 0.550 782,800 -5,350 0.27% 430,540
2023-08-10 2023-08-08 0.860 788,150 -3,500 0.28% 677,809
2023-07-31 2023-07-27 0.940 791,650 +500 0.28% 744,151
2023-07-20 2023-07-18 0.880 791,150 +3,000 0.28% 696,212
2023-07-04 2023-06-30 0.730 788,150 +10,000 0.28% 575,350
2023-06-29 2023-06-27 0.750 778,150 -1,250 0.27% 583,612
2023-06-26 2023-06-21 0.750 779,400 +1,500 0.27% 584,550
2023-04-20 2023-04-18 1.110 777,900 +500 0.27% 863,469
2023-04-18 2023-04-14 1.110 777,400 +1,000 0.27% 862,914
2023-04-14 2023-04-12 1.200 776,400 -500 0.27% 931,680
2023-03-13 2023-03-09 1.250 776,900 +1,500 0.27% 971,125
2023-01-11 2023-01-09 1.110 775,400 -5,000 0.27% 860,694
2022-11-24 2022-11-22 1.150 780,400 +5,000 0.27% 897,460
2022-11-23 2022-11-21 1.150 775,400 +1,000 0.27% 891,710
2022-09-29 2022-09-27 1.270 774,400 +10,000 0.27% 983,488
2022-09-19 2022-09-15 1.660 764,400 -1,000 0.27% 1,268,904
2022-08-30 2022-08-26 1.640 765,400 +1,000 0.27% 1,255,256
2022-07-22 2022-07-20 1.890 764,400 -9,000 0.27% 1,444,716
2022-06-27 2022-06-23 1.870 773,400 +10,000 0.27% 1,446,258
2022-06-24 2022-06-22 1.890 763,400 -2,000 0.27% 1,442,826
2022-06-22 2022-06-20 2.020 765,400 -2,500 0.27% 1,546,108
2022-06-20 2022-06-16 2.030 767,900 -3,000 0.27% 1,558,837
2022-06-14 2022-06-10 2.350 770,900 -500 0.27% 1,811,615
2022-06-01 2022-05-30 1.850 771,400 -500 0.27% 1,427,090
2022-05-31 2022-05-27 1.870 771,900 +2,500 0.27% 1,443,453
2022-05-20 2022-05-18 2.110 769,400 -500 0.27% 1,623,434
2022-03-31 2022-03-29 2.350 769,900 -500 0.27% 1,809,265
2021-11-24 2021-11-22 2.410 770,400 +1,000 0.27% 1,856,664
2021-10-04 2021-09-29 2.550 769,400 +10,000 0.27% 1,961,970
2021-09-07 2021-09-03 2.800 759,400 +6,500 0.27% 2,126,320
2021-08-18 2021-08-16 3.150 752,900 +14,000 0.26% 2,371,635
2021-08-10 2021-08-06 3.400 738,900 -1,300 0.26% 2,512,260
2021-08-02 2021-07-29 3.400 740,200 -31,000 0.26% 2,516,680
2021-06-23 2021-06-21 4.000 771,200 -7,000 0.27% 3,084,800
2021-05-06 2021-05-04 4.800 778,200 -1,650 0.27% 3,735,360
2021-03-17 2021-03-15 6.300 779,850 -6,900 0.27% 4,913,055
2021-03-12 2021-03-10 4.750 786,750 -21,500 0.28% 3,737,062
2021-03-11 2021-03-09 4.450 808,250 -500 0.28% 3,596,712
2021-03-10 2021-03-08 4.350 808,750 +500 0.28% 3,518,062
2021-03-09 2021-03-05 4.400 808,250 +1,000 0.28% 3,556,300
2021-03-04 2021-03-02 4.200 807,250 -50,500 0.28% 3,390,450
2021-03-03 2021-03-01 4.050 857,750 +6,000 0.30% 3,473,888
2021-03-02 2021-02-26 4.200 851,750 +500 0.30% 3,577,350
2021-03-01 2021-02-25 4.250 851,250 +31,500 0.30% 3,617,812
2021-02-26 2021-02-24 4.050 819,750 +32,750 0.29% 3,319,988
2021-02-23 2021-02-19 3.600 787,000 -3,000 0.28% 2,833,200
2021-02-19 2021-02-17 3.450 790,000 -9,500 0.28% 2,725,500
2021-02-18 2021-02-16 3.500 799,500 -500 0.28% 2,798,250
2021-02-17 2021-02-11 3.600 800,000 -8,000 0.28% 2,880,000
2021-02-05 2021-02-03 3.150 808,000 -1,000 0.28% 2,545,200
2021-02-04 2021-02-02 3.200 809,000 +2,500 0.28% 2,588,800
2021-02-01 2021-01-28 2.900 806,500 +6,500 0.28% 2,338,850
2021-01-27 2021-01-25 3.550 800,000 +8,500 0.28% 2,840,000
2021-01-19 2021-01-15 3.800 791,500 +10,000 0.28% 3,007,700
2021-01-14 2021-01-12 3.800 781,500 +1,000 0.27% 2,969,700
2021-01-07 2021-01-05 4.800 780,500 -800 0.27% 3,746,400
2021-01-05 2020-12-31 5.700 781,300 -69,500 0.27% 4,453,410
2020-12-30 2020-12-28 6.800 850,800 -8,000 0.30% 5,785,440
2020-12-29 2020-12-24 7.300 858,800 +61,500 0.30% 6,269,240
2020-12-28 2020-12-22 7.300 797,300 +3,500 0.28% 5,820,290
2020-12-23 2020-12-21 7.400 793,800 -1,500 0.28% 5,874,120
2020-12-21 2020-12-17 6.800 795,300 +500 0.28% 5,408,040
2020-12-17 2020-12-15 6.800 794,800 +500 0.28% 5,404,640
2020-12-10 2020-12-08 5.200 794,300 +4,500 0.33% 4,130,360
2020-12-04 2020-12-02 5.200 789,800 -4,000 0.33% 4,106,960
2020-12-02 2020-11-30 5.600 793,800 +4,250 0.33% 4,445,280
2020-11-30 2020-11-26 5.600 789,550 +11,500 0.33% 4,421,480
2020-11-27 2020-11-25 4.850 778,050 -4,650 0.33% 3,773,542
2020-11-26 2020-11-24 5.200 782,700 +5,250 0.33% 4,070,040
2020-11-25 2020-11-23 4.900 777,450 -250 0.33% 3,809,505
2020-11-24 2020-11-20 3.800 777,700 +475 0.33% 2,955,260
2020-09-15 2020-09-11 1.930 777,225 +2,000 0.39% 1,500,044
2020-09-14 2020-09-10 1.930 775,225 +10,000 0.39% 1,496,184
2020-08-27 2020-08-25 2.500 765,225 +1,500 0.39% 1,913,062
2020-08-25 2020-08-21 2.750 763,725 -5,500 0.39% 2,100,244
2020-08-24 2020-08-20 2.400 769,225 -3,000 0.39% 1,846,140
2020-08-10 2020-08-06 2.500 772,225 -500 0.39% 1,930,562
2020-07-30 2020-07-28 2.500 772,725 -1,500 0.39% 1,931,812
2020-07-21 2020-07-17 2.500 774,225 -95,500 0.49% 1,935,562
2020-07-09 2020-07-07 2.480 869,725 +500 0.55% 2,156,918
2020-07-08 2020-07-06 2.470 869,225 -10,000 0.55% 2,146,986
2020-07-06 2020-07-02 2.440 879,225 +500 0.56% 2,145,309
2020-07-03 2020-06-30 2.480 878,725 +500 0.56% 2,179,238
2020-06-29 2020-06-24 2.410 878,225 -4,500 0.56% 2,116,522
2020-06-22 2020-06-18 2.490 882,725 +1,000 0.56% 2,197,985
2020-06-19 2020-06-17 2.450 881,725 +500 0.56% 2,160,226
2020-06-18 2020-06-16 2.480 881,225 +1,500 0.56% 2,185,438
2020-06-16 2020-06-12 2.480 879,725 +1,500 0.56% 2,181,718
2020-06-12 2020-06-10 2.500 878,225 +500 0.56% 2,195,562
2020-06-11 2020-06-09 2.550 877,725 +1,000 0.56% 2,238,199
2020-06-10 2020-06-08 2.500 876,725 +1,500 0.56% 2,191,812
2020-06-08 2020-06-04 2.400 875,225 +500 0.55% 2,100,540
2020-05-29 2020-05-27 2.500 874,725 +500 0.55% 2,186,812
2020-05-28 2020-05-26 2.700 874,225 -22,000 0.55% 2,360,408
2020-05-27 2020-05-25 2.900 896,225 +131,000 0.57% 2,599,052
2020-05-26 2020-05-22 2.480 765,225 +500 0.48% 1,897,758
2020-05-22 2020-05-20 2.550 764,725 -2,500 0.48% 1,950,049
2020-05-20 2020-05-18 2.490 767,225 -20,500 0.56% 1,910,390
2020-05-19 2020-05-15 2.450 787,725 +500 0.57% 1,929,926
2020-05-18 2020-05-14 2.500 787,225 +1,000 0.57% 1,968,062
2020-05-15 2020-05-13 2.500 786,225 +2,500 0.57% 1,965,562
2020-05-14 2020-05-12 2.400 783,725 +13,000 0.89% 1,880,940
2020-05-12 2020-05-08 2.550 770,725 +1,000 0.88% 1,965,349
2020-05-11 2020-05-07 2.550 769,725 +500 0.88% 1,962,799
2020-05-07 2020-05-05 2.470 769,225 +500 0.87% 1,899,986
2020-05-06 2020-05-04 2.440 768,725 +1,000 0.87% 1,875,689
2020-05-04 2020-04-28 2.480 767,725 +2,000 0.87% 1,903,958
2020-04-29 2020-04-27 2.500 765,725 +1,000 0.87% 1,914,312
2020-04-23 2020-04-21 2.600 764,725 -75 0.87% 1,988,285
2020-04-21 2020-04-17 2.700 764,800 -1,000 0.87% 2,064,960
2020-04-20 2020-04-16 2.650 765,800 -10,500 0.87% 2,029,370
2020-04-15 2020-04-09 2.650 776,300 +1,000 0.88% 2,057,195
2020-04-07 2020-04-03 2.600 775,300 +500 0.88% 2,015,780
2020-03-27 2020-03-25 2.800 774,800 +500 0.88% 2,169,440
2020-03-26 2020-03-24 2.550 774,300 -6,500 0.88% 1,974,465
2020-03-24 2020-03-20 2.600 780,800 -4,500 0.89% 2,030,080
2020-03-23 2020-03-19 2.550 785,300 +2,500 0.89% 2,002,515
2020-03-19 2020-03-17 2.500 782,800 +500 0.89% 1,957,000
2020-03-17 2020-03-13 2.600 782,300 +500 0.89% 2,033,980
2020-03-16 2020-03-12 2.600 781,800 +8,500 0.89% 2,032,680
2020-03-12 2020-03-10 2.500 773,300 -850 0.88% 1,933,250
2020-03-11 2020-03-09 2.470 774,150 +500 0.88% 1,912,150
2020-03-10 2020-03-06 2.600 773,650 -14,000 0.88% 2,011,490
2020-03-09 2020-03-05 2.440 787,650 -47,500 0.90% 1,921,866
2020-03-05 2020-03-03 2.350 835,150 -23,500 0.95% 1,962,602
2020-03-04 2020-03-02 2.120 858,650 +47,000 0.98% 1,820,338
2020-02-28 2020-02-26 2.420 811,650 -8,500 0.92% 1,964,193
2020-02-27 2020-02-25 2.400 820,150 +6,500 0.93% 1,968,360
2020-02-26 2020-02-24 2.210 813,650 +1,500 0.93% 1,798,166
2020-02-25 2020-02-21 2.250 812,150 -12,000 0.92% 1,827,338
2020-02-24 2020-02-20 2.260 824,150 +5,500 0.94% 1,862,579
2020-02-21 2020-02-19 2.300 818,650 +5,500 0.93% 1,882,895
2020-02-18 2020-02-14 2.440 813,150 -5,000 0.92% 1,984,086
2020-02-14 2020-02-12 2.410 818,150 +2,000 0.93% 1,971,742
2020-02-13 2020-02-11 2.430 816,150 +18,500 0.93% 1,983,244
2020-02-12 2020-02-10 2.490 797,650 +7,000 0.91% 1,986,149
2020-02-11 2020-02-07 2.500 790,650 +1,050 0.90% 1,976,625
2020-02-10 2020-02-06 2.550 789,600 +1,500 0.90% 2,013,480
2020-02-03 2020-01-30 2.550 788,100 +6,500 0.90% 2,009,655
2019-12-20 2019-12-18 2.500 781,600 -27,000 0.89% 1,954,000
2019-12-18 2019-12-16 2.600 808,600 -2,000 0.92% 2,102,360
2019-12-17 2019-12-13 2.600 810,600 +19,000 0.92% 2,107,560
2019-12-16 2019-12-12 2.700 791,600 +2,125 0.90% 2,137,320
2019-12-10 2019-12-06 2.470 789,475 -1,000 0.90% 1,950,003
2019-12-06 2019-12-04 2.380 790,475 -6,000 0.90% 1,881,330
2019-12-05 2019-12-03 2.550 796,475 -50 0.91% 2,031,011
2019-12-03 2019-11-29 2.240 796,525 -13,075 0.91% 1,784,216
2019-12-02 2019-11-28 2.460 809,600 -30,250 0.92% 1,991,616
2019-11-28 2019-11-26 2.410 839,850 +5,000 0.96% 2,024,039
2019-11-27 2019-11-25 2.320 834,850 +1,000 0.95% 1,936,852
2019-11-26 2019-11-22 2.700 833,850 +1,000 0.95% 2,251,395
2019-11-25 2019-11-21 2.950 832,850 -1,000 0.95% 2,456,908
2019-11-22 2019-11-20 2.800 833,850 -500 0.95% 2,334,780
2019-11-21 2019-11-19 2.700 834,350 -10,500 0.95% 2,252,745
2019-11-19 2019-11-15 1.750 844,850 +1,500 0.96% 1,478,488
2019-11-14 2019-11-12 1.650 843,350 -7,475 0.96% 1,391,528
2019-11-08 2019-11-06 1.130 850,825 -2,475 0.97% 961,432
2019-10-15 2019-10-11 1.280 853,300 +10,000 0.97% 1,092,224
2019-09-30 2019-09-26 1.420 843,300 -950 0.96% 1,197,486
2019-09-26 2019-09-24 1.360 844,250 -500 0.96% 1,148,180
2019-09-06 2019-09-04 1.470 844,750 +7,500 0.96% 1,241,782
2019-08-30 2019-08-28 1.580 837,250 -500 0.95% 1,322,855
2019-08-26 2019-08-22 1.600 837,750 -500 0.95% 1,340,400
2019-08-08 2019-08-06 1.700 838,250 -3,150 0.95% 1,425,025
2019-07-30 2019-07-26 1.650 841,400 -275 0.96% 1,388,310
2019-07-29 2019-07-25 1.690 841,675 -1,000 0.96% 1,422,431
2019-07-25 2019-07-23 1.700 842,675 -500 0.96% 1,432,548
2019-07-17 2019-07-15 1.700 843,175 +10,000 0.96% 1,433,398
2019-07-04 2019-07-02 1.930 833,175 -6,000 0.95% 1,608,028
2019-06-24 2019-06-20 2.180 839,175 +1,000 0.95% 1,829,402
2019-06-19 2019-06-17 2.140 838,175 -1,500 0.95% 1,793,694
2019-06-18 2019-06-14 2.150 839,675 +32,550 0.95% 1,805,301
2019-06-14 2019-06-12 2.140 807,125 +4,500 0.92% 1,727,248
2019-06-12 2019-06-10 1.970 802,625 -500 0.91% 1,581,171
2019-06-06 2019-06-04 2.070 803,125 +1,500 0.91% 1,662,469
2019-06-04 2019-05-31 2.500 801,625 -5,000 0.91% 2,004,062
2019-05-28 2019-05-24 2.800 806,625 -6,000 0.92% 2,258,550
2019-05-24 2019-05-22 2.900 812,625 +19,800 0.92% 2,356,612
2019-05-23 2019-05-21 3.150 792,825 +22,500 0.90% 2,497,399
2019-05-17 2019-05-15 5.400 770,325 +1,425 0.88% 4,159,755
2019-05-10 2019-05-08 5.600 768,900 -100 0.87% 4,305,840
2019-05-09 2019-05-07 5.600 769,000 -2,500 0.87% 4,306,400
2019-05-07 2019-05-03 6.000 771,500 +7,500 0.88% 4,629,000
2019-05-06 2019-05-02 7.600 764,000 +1,735 0.87% 5,806,400
2019-05-03 2019-04-30 5.400 762,265 +5,100 0.87% 4,116,231
2019-05-02 2019-04-29 5.200 757,165 +1,175 0.86% 3,937,258
2019-04-29 2019-04-25 4.800 755,990 -1,000 0.86% 3,628,752
2019-03-22 2019-03-20 4.200 756,990 -4,300 0.86% 3,179,358
2019-03-21 2019-03-19 4.400 761,290 +3,025 0.87% 3,349,676
2019-03-20 2019-03-18 5.000 758,265 +3,000 0.86% 3,791,325
2019-03-19 2019-03-15 7.400 755,265 +28,840 0.86% 5,588,961
2019-03-15 2019-03-13 7.000 726,425 -1,800 0.83% 5,084,975
2019-03-07 2019-03-05 7.400 728,225 -6,375 0.83% 5,388,865
2019-03-04 2019-02-28 7.200 734,600 -50 0.84% 5,289,120
2019-02-28 2019-02-26 7.200 734,650 +5,000 0.84% 5,289,480
2019-02-21 2019-02-19 8.200 729,650 +1,225 0.83% 5,983,130
2019-02-20 2019-02-18 8.200 728,425 -2,605 0.83% 5,973,085
2019-02-18 2019-02-14 8.000 731,030 +5,000 0.83% 5,848,240
2019-02-15 2019-02-13 8.400 726,030 +5,000 0.83% 6,098,652
2019-02-14 2019-02-12 8.600 721,030 +1,500 0.82% 6,200,858
2019-02-08 2019-01-31 11.000 719,530 -75 0.82% 7,914,830
2019-02-01 2019-01-30 12.000 719,605 -850 0.82% 8,635,260
2019-01-22 2019-01-18 13.000 720,455 +6,450 0.82% 9,365,915
2019-01-10 2019-01-08 15.000 714,005 -1,550 0.81% 10,710,075
2018-12-28 2018-12-24 15.400 715,555 -1,950 0.81% 11,019,547
2018-12-27 2018-12-20 16.000 717,505 -50 0.82% 11,480,080
2018-12-21 2018-12-19 15.600 717,555 -525 0.82% 11,193,858
2018-12-18 2018-12-14 15.400 718,080 +15,000 0.82% 11,058,432
2018-12-13 2018-12-11 14.000 703,080 +1,500 0.80% 9,843,120
2018-12-07 2018-12-05 15.000 701,580 +1,500 0.80% 10,523,700
2018-12-06 2018-12-04 15.000 700,080 -4,125 0.80% 10,501,200
2018-12-04 2018-11-30 14.000 704,205 +1,500 0.80% 9,858,870
2018-12-03 2018-11-29 14.800 702,705 +125 0.80% 10,400,034
2018-11-27 2018-11-23 15.200 702,580 -3,925 0.80% 10,679,216
2018-11-26 2018-11-22 15.400 706,505 +5,425 0.80% 10,880,177
2018-11-20 2018-11-16 16.800 701,080 -3,125 0.80% 11,778,144
2018-11-19 2018-11-15 15.200 704,205 -375 0.80% 10,703,916
2018-11-15 2018-11-13 16.400 704,580 +2,475 0.80% 11,555,112
2018-11-06 2018-11-02 15.400 702,105 +700 0.80% 10,812,417
2018-10-31 2018-10-29 15.400 701,405 -50 0.80% 10,801,637
2018-10-30 2018-10-26 16.600 701,455 +50 0.80% 11,644,153
2018-10-26 2018-10-24 16.600 701,405 -4,000 0.80% 11,643,323
2018-10-25 2018-10-23 16.800 705,405 +650 0.80% 11,850,804
2018-10-24 2018-10-22 15.200 704,755 +700 0.80% 10,712,276
2018-10-19 2018-10-16 16.600 704,055 +750 0.80% 11,687,313
2018-10-18 2018-10-15 16.000 703,305 +700 0.80% 11,252,880
2018-10-16 2018-10-12 17.200 702,605 +725 0.80% 12,084,806
2018-10-15 2018-10-11 16.600 701,880 +1,600 0.80% 11,651,208
2018-10-12 2018-10-10 17.600 700,280 +100 0.80% 12,324,928
2018-10-11 2018-10-09 18.600 700,180 +2,375 0.80% 13,023,348
2018-10-05 2018-10-03 21.200 697,805 +5,700 0.79% 14,793,466
2018-10-04 2018-10-02 21.400 692,105 +900 0.79% 14,811,047
2018-10-03 2018-09-28 22.000 691,205 +875 0.79% 15,206,510
2018-10-02 2018-09-27 23.800 690,330 +650 0.79% 16,429,854
2018-09-28 2018-09-26 23.000 689,680 +900 0.78% 15,862,640
2018-09-27 2018-09-24 23.400 688,780 +5,000 0.78% 16,117,452
2018-09-26 2018-09-21 23.600 683,780 +650 0.78% 16,137,208
2018-09-17 2018-09-13 31.600 683,130 -1,000 0.78% 21,586,908
2018-09-14 2018-09-12 32.200 684,130 +20,000 0.78% 22,028,986
2018-09-12 2018-09-10 31.800 664,130 -250 0.76% 21,119,334
2018-09-10 2018-09-06 32.800 664,380 +6,350 0.76% 21,791,664
2018-09-06 2018-09-04 33.400 658,030 -25 0.75% 21,978,202
2018-09-05 2018-09-03 34.200 658,055 -700 0.75% 22,505,481
2018-09-04 2018-08-31 32.200 658,755 +75 0.75% 21,211,911
2018-08-31 2018-08-29 31.600 658,680 +4,750 0.75% 20,814,288
2018-08-29 2018-08-27 31.600 653,930 -3,500 0.74% 20,664,188
2018-08-28 2018-08-24 28.400 657,430 -900 0.75% 18,671,012
2018-08-24 2018-08-22 24.600 658,330 -50 0.75% 16,194,918
2018-08-23 2018-08-21 24.000 658,380 +8,850 0.75% 15,801,120
2018-08-22 2018-08-20 23.600 649,530 +5,000 0.74% 15,328,908
2018-08-21 2018-08-17 23.800 644,530 -3,375 0.73% 15,339,814
2018-08-13 2018-08-09 19.800 647,905 -25 0.74% 12,828,519
2018-08-06 2018-08-02 21.200 647,930 +425 0.74% 13,736,116
2018-07-27 2018-07-25 22.600 647,505 -800 0.74% 14,633,613
2018-07-25 2018-07-23 20.800 648,305 -77,900 0.74% 13,484,744
2018-07-23 2018-07-19 21.000 726,205 -14,400 0.83% 15,250,305
2018-07-19 2018-07-17 21.400 740,605 -325 0.84% 15,848,947
2018-07-18 2018-07-16 20.600 740,930 -20,000 0.84% 15,263,158
2018-07-17 2018-07-13 21.600 760,930 -26,800 0.87% 16,436,088
2018-07-16 2018-07-12 22.600 787,730 +875 0.90% 17,802,698
2018-07-12 2018-07-10 22.400 786,855 -15,000 0.89% 17,625,552
2018-07-11 2018-07-09 23.600 801,855 +250 0.91% 18,923,778
2018-07-09 2018-07-05 24.600 801,605 +29,500 0.91% 19,719,483
2018-07-05 2018-07-03 25.200 772,105 +44,950 0.88% 19,457,046
2018-07-03 2018-06-28 26.000 727,155 +1,500 0.83% 18,906,030
2018-06-28 2018-06-26 27.000 725,655 +15,000 0.83% 19,592,685
2018-06-21 2018-06-19 27.000 710,655 -1,000 0.81% 19,187,685
2018-06-19 2018-06-14 28.200 711,655 -7,325 0.81% 20,068,671
2018-06-14 2018-06-12 28.400 718,980 +1,000 0.82% 20,419,032
2018-06-13 2018-06-11 27.800 717,980 +5,000 0.82% 19,959,844
2018-06-04 2018-05-31 28.000 712,980 +4,500 0.81% 19,963,440
2018-05-30 2018-05-28 30.000 708,480 -27,495 0.81% 21,254,400
2018-05-28 2018-05-24 29.600 735,975 +10,500 0.84% 21,784,860
2018-05-24 2018-05-21 29.800 725,475 -30,000 0.83% 21,619,155
2018-05-23 2018-05-18 29.600 755,475 +500 0.86% 22,362,060
2018-05-18 2018-05-16 30.200 754,975 +25,025 0.86% 22,800,245
2018-05-15 2018-05-11 30.000 729,950 +26,950 0.83% 21,898,500
2018-05-08 2018-05-04 29.600 703,000 -25 0.80% 20,808,800
2018-05-07 2018-05-03 29.400 703,025 -200 0.80% 20,668,935
2018-04-23 2018-04-19 30.600 703,225 -150 0.80% 21,518,685
2018-04-20 2018-04-18 29.200 703,375 -3,000 0.80% 20,538,550
2018-04-18 2018-04-16 29.800 706,375 -375 0.80% 21,049,975
2018-04-17 2018-04-13 30.000 706,750 +1,000 0.80% 21,202,500
2018-04-13 2018-04-11 30.000 705,750 +1,950 0.80% 21,172,500
2018-04-12 2018-04-10 30.400 703,800 +5,500 0.80% 21,395,520
2018-04-11 2018-04-09 31.400 698,300 +5,500 0.79% 21,926,620
2018-04-04 2018-03-29 31.200 692,800 -450 0.79% 21,615,360
2018-03-29 2018-03-27 32.000 693,250 +1,000 0.79% 22,184,000
2018-03-28 2018-03-26 32.000 692,250 +4,225 0.79% 22,152,000
2018-03-27 2018-03-23 32.200 688,025 -2,000 0.78% 22,154,405
2018-03-26 2018-03-22 32.200 690,025 -11,600 0.78% 22,218,805
2018-03-23 2018-03-21 32.000 701,625 +15,550 0.80% 22,452,000
2018-03-21 2018-03-19 32.200 686,075 +2,475 0.78% 22,091,615
2018-03-20 2018-03-16 32.600 683,600 -15,000 0.78% 22,285,360
2018-03-19 2018-03-15 31.400 698,600 +2,075 0.79% 21,936,040
2018-03-16 2018-03-14 33.600 696,525 -450 0.79% 23,403,240
2018-03-15 2018-03-13 33.000 696,975 +1,075 0.79% 23,000,175
2018-03-08 2018-03-06 34.800 695,900 -1,575 0.79% 24,217,320
2018-03-06 2018-03-02 35.800 697,475 -500 0.79% 24,969,605
2018-03-05 2018-03-01 35.800 697,975 +975 0.79% 24,987,505
2018-03-02 2018-02-28 34.600 697,000 -900 0.79% 24,116,200
2018-03-01 2018-02-27 34.200 697,900 +2,100 0.79% 23,868,180
2018-02-28 2018-02-26 32.400 695,800 -400 0.79% 22,543,920
2018-02-27 2018-02-23 32.800 696,200 -450 0.79% 22,835,360
2018-02-26 2018-02-22 32.000 696,650 +750 0.79% 22,292,800
2018-02-23 2018-02-21 32.200 695,900 +1,675 0.79% 22,407,980
2018-02-22 2018-02-20 34.000 694,225 -425 0.79% 23,603,650
2018-02-21 2018-02-15 34.000 694,650 +4,700 0.79% 23,618,100
2018-02-20 2018-02-13 35.400 689,950 -1,525 0.78% 24,424,230
2018-02-14 2018-02-12 35.200 691,475 +3,900 0.79% 24,339,920
2018-02-13 2018-02-09 36.000 687,575 -2,900 0.78% 24,752,700
2018-02-12 2018-02-08 37.200 690,475 +550 0.79% 25,685,670
2018-02-09 2018-02-07 36.400 689,925 -800 0.78% 25,113,270
2018-02-08 2018-02-06 37.800 690,725 +450 0.79% 26,109,405
2018-02-07 2018-02-05 35.000 690,275 +4,835 0.79% 24,159,625
2018-02-05 2018-02-01 35.800 685,440 +1,000 0.78% 24,538,752
2018-02-02 2018-01-31 36.200 684,440 +200 0.78% 24,776,728
2018-02-01 2018-01-30 36.000 684,240 -3,085 0.78% 24,632,640
2018-01-31 2018-01-29 36.600 687,325 -400 0.78% 25,156,095
2018-01-30 2018-01-26 37.000 687,725 +500 0.78% 25,445,825
2018-01-29 2018-01-25 39.600 687,225 -1,250 0.78% 27,214,110
2018-01-24 2018-01-22 40.000 688,475 -1,500 0.78% 27,539,000
2018-01-23 2018-01-19 40.000 689,975 -5,000 0.78% 27,599,000
2018-01-22 2018-01-18 39.400 694,975 -3,000 0.79% 27,382,015
2018-01-18 2018-01-16 38.800 697,975 -500 0.79% 27,081,430
2018-01-16 2018-01-12 39.200 698,475 -500 0.79% 27,380,220
2018-01-15 2018-01-11 39.000 698,975 -3,800 0.79% 27,260,025
2018-01-12 2018-01-10 38.600 702,775 -14,400 0.80% 27,127,115
2018-01-11 2018-01-09 35.000 717,175 -1,000 0.82% 25,101,125
2018-01-08 2018-01-04 32.600 718,175 -500 0.82% 23,412,505
2018-01-05 2018-01-03 32.800 718,675 +1,500 0.82% 23,572,540
2018-01-04 2018-01-02 33.000 717,175 +3,700 0.82% 23,666,775
2017-12-29 2017-12-27 32.800 713,475 +500 0.81% 23,401,980
2017-12-28 2017-12-22 33.200 712,975 +10,100 0.81% 23,670,770
2017-12-27 2017-12-21 34.000 702,875 -350 0.80% 23,897,750
2017-12-20 2017-12-18 35.400 703,225 +4,086 0.80% 24,894,165
2017-12-19 2017-12-15 35.200 699,139 +314 0.80% 24,609,693
2017-12-14 2017-12-12 35.800 698,825 +700 0.79% 25,017,935
2017-12-13 2017-12-11 32.800 698,125 +425 0.79% 22,898,500
2017-12-12 2017-12-08 35.000 697,700 +1,750 0.79% 24,419,500
2017-12-11 2017-12-07 35.800 695,950 +3,050 0.79% 24,915,010
2017-12-08 2017-12-06 38.400 692,900 +8,000 0.79% 26,607,360
2017-12-07 2017-12-05 37.600 684,900 +1,500 0.78% 25,752,240
2017-12-06 2017-12-04 37.200 683,400 -1,925 0.78% 25,422,480
2017-12-05 2017-12-01 39.400 685,325 -825 0.78% 27,001,805
2017-12-04 2017-11-30 38.400 686,150 +7,800 0.78% 26,348,160
2017-12-01 2017-11-29 39.600 678,350 -10,000 0.77% 26,862,660
2017-11-30 2017-11-28 39.800 688,350 -25,000 0.78% 27,396,330
2017-11-29 2017-11-27 40.400 713,350 +575 0.81% 28,819,340
2017-11-27 2017-11-23 40.800 712,775 -5,000 0.81% 29,081,220
2017-11-24 2017-11-22 41.000 717,775 +23,800 0.82% 29,428,775
2017-11-23 2017-11-21 41.200 693,975 +49,100 0.79% 28,591,770
2017-11-22 2017-11-20 41.200 644,875 -4,950 0.73% 26,568,850
2017-11-21 2017-11-17 40.800 649,825 -1,450 0.74% 26,512,860
2017-11-20 2017-11-16 38.400 651,275 +500 0.74% 25,008,960
2017-11-17 2017-11-15 39.600 650,775 -500 0.74% 25,770,690
2017-11-16 2017-11-14 38.400 651,275 +500 0.74% 25,008,960
2017-11-15 2017-11-13 38.800 650,775 -1,775 0.74% 25,250,070
2017-11-14 2017-11-10 38.000 652,550 +4,075 0.74% 24,796,900
2017-11-13 2017-11-09 37.400 648,475 +8,000 0.74% 24,252,965
2017-11-10 2017-11-08 40.800 640,475 -20,000 0.73% 26,131,380
2017-11-09 2017-11-07 41.600 660,475 +50 0.75% 27,475,760
2017-11-08 2017-11-06 42.000 660,425 -9,725 0.75% 27,737,850
2017-11-06 2017-11-02 43.200 670,150 +750 0.76% 28,950,480
2017-11-03 2017-11-01 45.200 669,400 -6,750 0.76% 30,256,880
2017-10-31 2017-10-27 47.600 676,150 -10,350 0.77% 32,184,740
2017-10-30 2017-10-26 46.600 686,500 +7,125 0.78% 31,990,900
2017-10-27 2017-10-25 46.000 679,375 +21,825 0.77% 31,251,250
2017-10-26 2017-10-24 47.400 657,550 +4,400 0.75% 31,167,870
2017-10-25 2017-10-23 47.200 653,150 -2,450 0.74% 30,828,680
2017-10-24 2017-10-20 45.800 655,600 +16,300 0.75% 30,026,480
2017-10-23 2017-10-19 44.000 639,300 +3,900 0.73% 28,129,200
2017-10-20 2017-10-18 45.800 635,400 +25,775 0.72% 29,101,320
2017-10-19 2017-10-17 45.800 609,625 -500 0.69% 27,920,825
2017-10-18 2017-10-16 45.600 610,125 +50 0.69% 27,821,700
2017-10-16 2017-10-12 44.000 610,075 +2,850 0.69% 26,843,300
2017-10-13 2017-10-11 43.800 607,225 -4,525 0.69% 26,596,455
2017-10-12 2017-10-10 40.600 611,750 -1,425 0.70% 24,837,050
2017-10-10 2017-10-06 39.000 613,175 +2,550 0.70% 23,913,825
2017-10-09 2017-10-04 40.000 610,625 -1,125 0.69% 24,425,000
2017-10-06 2017-10-03 39.800 611,750 +750 0.70% 24,347,650
2017-10-04 2017-09-29 40.400 611,000 -1,150 0.69% 24,684,400
2017-10-03 2017-09-28 37.800 612,150 -29,550 0.70% 23,139,270
2017-09-29 2017-09-27 37.000 641,700 -24,225 0.73% 23,742,900
2017-09-28 2017-09-26 37.200 665,925 -75 0.76% 24,772,410
2017-09-27 2017-09-25 38.000 666,000 +1,650 0.76% 25,308,000
2017-09-26 2017-09-22 39.000 664,350 -1,750 0.76% 25,909,650
2017-09-25 2017-09-21 37.600 666,100 -300 0.76% 25,045,360
2017-09-22 2017-09-20 37.400 666,400 -3,700 0.76% 24,923,360
2017-09-21 2017-09-19 38.200 670,100 -5,525 0.76% 25,597,820
2017-09-20 2017-09-18 38.400 675,625 +25 0.77% 25,944,000
2017-09-19 2017-09-15 38.800 675,600 -46,525 0.77% 26,213,280
2017-09-18 2017-09-14 39.000 722,125 +2,000 0.82% 28,162,875
2017-09-15 2017-09-13 39.600 720,125 +25 0.82% 28,516,950
2017-09-14 2017-09-12 40.000 720,100 +650 0.82% 28,804,000
2017-09-13 2017-09-11 40.000 719,450 -350 0.82% 28,778,000
2017-09-12 2017-09-08 40.400 719,800 +2,850 0.82% 29,079,920
2017-09-11 2017-09-07 39.800 716,950 -1,550 0.82% 28,534,610
2017-09-08 2017-09-06 39.800 718,500 -1,000 0.82% 28,596,300
2017-09-07 2017-09-05 39.600 719,500 +3,200 0.82% 28,492,200
2017-09-05 2017-09-01 40.200 716,300 -575 0.81% 28,795,260
2017-09-04 2017-08-31 39.600 716,875 +2,650 0.82% 28,388,250
2017-09-01 2017-08-30 40.000 714,225 -1,475 0.81% 28,569,000
2017-08-31 2017-08-29 39.000 715,700 +1,000 0.81% 27,912,300
2017-08-30 2017-08-28 39.400 714,700 +6,625 0.81% 28,159,180
2017-08-29 2017-08-25 39.200 708,075 +2,500 0.81% 27,756,540
2017-08-24 2017-08-21 42.800 705,575 -22,050 0.80% 30,198,610
2017-08-22 2017-08-18 40.600 727,625 +500 0.83% 29,541,575
2017-08-21 2017-08-17 41.800 727,125 +950 0.83% 30,393,825
2017-08-18 2017-08-16 41.800 726,175 +25 0.83% 30,354,115
2017-08-17 2017-08-15 42.000 726,150 -12,000 0.83% 30,498,300
2017-08-16 2017-08-14 42.200 738,150 -3,500 0.84% 31,149,930
2017-08-15 2017-08-11 43.200 741,650 +500 0.84% 32,039,280
2017-08-11 2017-08-09 46.200 741,150 -10,000 0.84% 34,241,130
2017-08-10 2017-08-08 45.400 751,150 -2,750 0.85% 34,102,210
2017-08-09 2017-08-07 43.200 753,900 -1,500 0.86% 32,568,480
2017-08-08 2017-08-04 44.000 755,400 -7,500 0.86% 33,237,600
2017-08-07 2017-08-03 44.400 762,900 -15,000 0.87% 33,872,760
2017-08-04 2017-08-02 44.800 777,900 +500 0.88% 34,849,920
2017-08-03 2017-08-01 45.000 777,400 +600 0.88% 34,983,000
2017-08-02 2017-07-31 43.000 776,800 +250 0.88% 33,402,400
2017-07-31 2017-07-27 42.400 776,550 +2,175 0.88% 32,925,720
2017-07-28 2017-07-26 43.600 774,375 +1,000 0.88% 33,762,750
2017-07-27 2017-07-25 46.000 773,375 -3,850 0.88% 35,575,250
2017-07-26 2017-07-24 46.200 777,225 +5,100 0.88% 35,907,795
2017-07-24 2017-07-20 46.400 772,125 +1,525 0.88% 35,826,600
2017-07-21 2017-07-19 47.000 770,600 +75 0.88% 36,218,200
2017-07-20 2017-07-18 43.000 770,525 -4,150 0.88% 33,132,575
2017-07-19 2017-07-17 41.200 774,675 -17,650 0.88% 31,916,610
2017-07-18 2017-07-14 44.000 792,325 +50 0.90% 34,862,300
2017-07-17 2017-07-13 44.000 792,275 +25,500 0.90% 34,860,100
2017-07-14 2017-07-12 43.400 766,775 -9,700 0.87% 33,278,035
2017-07-13 2017-07-11 45.800 776,475 +9,850 0.88% 35,562,555
2017-07-12 2017-07-10 46.400 766,625 +10,000 0.87% 35,571,400
2017-07-10 2017-07-06 47.000 756,625 +2,300 0.86% 35,561,375
2017-07-07 2017-07-05 47.200 754,325 +700 0.86% 35,604,140
2017-07-06 2017-07-04 45.400 753,625 +1,075 0.86% 34,214,575
2017-07-05 2017-07-03 46.400 752,550 -1,500 0.86% 34,918,320
2017-07-04 2017-06-30 49.400 754,050 -1,375 0.86% 37,250,070
2017-07-03 2017-06-29 48.000 755,425 +4,500 0.86% 36,260,400
2017-06-29 2017-06-27 49.400 750,925 +4,025 0.85% 37,095,695
2017-06-27 2017-06-23 50.000 746,900 +2,400 0.85% 37,345,000
2017-06-26 2017-06-22 51.000 744,500 +1,000 0.85% 37,969,500
2017-06-23 2017-06-21 51.000 743,500 +950 0.85% 37,918,500
2017-06-22 2017-06-20 52.000 742,550 +500 0.84% 38,612,600
2017-06-21 2017-06-19 52.000 742,050 +1,000 0.84% 38,586,600
2017-06-20 2017-06-16 52.000 741,050 -13,400 0.84% 38,534,600
2017-06-19 2017-06-15 51.000 754,450 +5,250 0.86% 38,476,950
2017-06-16 2017-06-14 52.000 749,200 +2,496 0.85% 38,958,400
2017-06-15 2017-06-13 53.000 746,704 -27,500 0.85% 39,575,312
2017-06-13 2017-06-09 51.000 774,204 +3,800 0.88% 39,484,404
2017-06-12 2017-06-08 52.000 770,404 +1,250 0.88% 40,061,008
2017-06-08 2017-06-06 53.000 769,154 -500 0.87% 40,765,162
2017-06-07 2017-06-05 53.000 769,654 +9,000 0.88% 40,791,662
2017-06-06 2017-06-02 53.000 760,654 -500 0.87% 40,314,662
2017-06-02 2017-05-31 55.000 761,154 +2,000 0.87% 41,863,470
2017-06-01 2017-05-29 50.000 759,154 +1,000 0.86% 37,957,700
2017-05-29 2017-05-25 52.000 758,154 -15,000 0.86% 39,424,008
2017-05-22 2017-05-18 55.000 773,154 +2,000 0.88% 42,523,470
2017-05-19 2017-05-17 55.000 771,154 -8,600 0.88% 42,413,470
2017-05-17 2017-05-15 53.000 779,754 -500 0.89% 41,326,962
2017-05-15 2017-05-11 56.000 780,254 +404 0.89% 43,694,224
2017-05-11 2017-05-09 55.000 779,850 -7,500 0.89% 42,891,750
2017-05-08 2017-05-04 55.000 787,350 -2,000 0.90% 43,304,250
2017-05-05 2017-05-02 56.000 789,350 +900 0.90% 44,203,600
2017-05-02 2017-04-27 56.000 788,450 -6,575 0.90% 44,153,200
2017-04-28 2017-04-26 56.000 795,025 -400 0.90% 44,521,400
2017-04-27 2017-04-25 55.000 795,425 -1,125 0.90% 43,748,375
2017-04-26 2017-04-24 54.000 796,550 -2,000 0.91% 43,013,700
2017-04-21 2017-04-19 49.600 798,550 +6,500 0.91% 39,608,080
2017-04-13 2017-04-11 52.000 792,050 -1,350 0.90% 41,186,600
2017-04-10 2017-04-06 52.000 793,400 -600 0.90% 41,256,800
2017-04-03 2017-03-30 54.000 794,000 +800 0.90% 42,876,000
2017-03-31 2017-03-29 54.000 793,200 -5,550 0.90% 42,832,800
2017-03-29 2017-03-27 56.000 798,750 -2,700 0.91% 44,730,000
2017-03-28 2017-03-24 54.000 801,450 +3,600 0.91% 43,278,300
2017-03-27 2017-03-23 56.000 797,850 -250 0.91% 44,679,600
2017-03-24 2017-03-22 56.000 798,100 -1,275 0.91% 44,693,600
2017-03-22 2017-03-20 55.000 799,375 -2,000 0.91% 43,965,625
2017-03-20 2017-03-16 57.000 801,375 -5,000 0.91% 45,678,375
2017-03-17 2017-03-15 57.000 806,375 -5,625 0.92% 45,963,375
2017-03-15 2017-03-13 58.000 812,000 -6,875 0.92% 47,096,000
2017-03-14 2017-03-10 59.000 818,875 -400 0.93% 48,313,625
2017-03-10 2017-03-08 58.000 819,275 -3,525 0.93% 47,517,950
2017-03-09 2017-03-07 57.000 822,800 -3,750 0.94% 46,899,600
2017-03-08 2017-03-06 52.000 826,550 -2,000 0.94% 42,980,600
2017-03-07 2017-03-03 48.800 828,550 -5,000 0.94% 40,433,240
2017-03-02 2017-02-28 51.000 833,550 +1,000 0.95% 42,511,050
2017-02-28 2017-02-24 52.000 832,550 +1,000 0.95% 43,292,600
2017-02-23 2017-02-21 53.000 831,550 +1,000 0.95% 44,072,150
2017-02-21 2017-02-17 54.000 830,550 -1,600 0.94% 44,849,700
2017-02-14 2017-02-10 53.000 832,150 +425 0.95% 44,103,950
2017-02-10 2017-02-08 54.000 831,725 -13,950 0.95% 44,913,150
2017-02-09 2017-02-07 54.000 845,675 -500 0.96% 45,666,450
2017-02-08 2017-02-06 54.000 846,175 +200 0.96% 45,693,450
2017-02-01 2017-01-25 55.000 845,975 -1,000 0.96% 46,528,625
2017-01-26 2017-01-24 54.000 846,975 -1,000 0.96% 45,736,650
2017-01-25 2017-01-23 53.000 847,975 +250 0.96% 44,942,675
2017-01-24 2017-01-20 52.000 847,725 +1,075 0.96% 44,081,700
2017-01-23 2017-01-19 54.000 846,650 -500 0.96% 45,719,100
2017-01-20 2017-01-18 53.000 847,150 -2,125 0.96% 44,898,950
2017-01-19 2017-01-17 52.000 849,275 -500 0.97% 44,162,300
2017-01-18 2017-01-16 52.000 849,775 -1,000 0.97% 44,188,300
2017-01-17 2017-01-13 53.000 850,775 -325 0.97% 45,091,075
2017-01-16 2017-01-12 54.000 851,100 -500 0.97% 45,959,400
2017-01-13 2017-01-11 56.000 851,600 +1,125 0.97% 47,689,600
2017-01-12 2017-01-10 58.000 850,475 -3,000 0.97% 49,327,550
2017-01-11 2017-01-09 56.000 853,475 +8,675 0.97% 47,794,600
2017-01-10 2017-01-06 53.000 844,800 -7,000 0.96% 44,774,400
2017-01-09 2017-01-05 52.000 851,800 +1,150 0.97% 44,293,600
2017-01-05 2017-01-03 51.000 850,650 +150 0.97% 43,383,150
2017-01-04 2016-12-30 51.000 850,500 +1,100 0.97% 43,375,500
2017-01-03 2016-12-29 49.800 849,400 -600 0.97% 42,300,120
2016-12-30 2016-12-28 49.400 850,000 +600 0.97% 41,990,000
2016-12-28 2016-12-22 49.000 849,400 +2,500 0.97% 41,620,600
2016-12-23 2016-12-21 51.000 846,900 -6,400 0.96% 43,191,900
2016-12-22 2016-12-20 49.800 853,300 +1,300 0.97% 42,494,340
2016-12-21 2016-12-19 49.000 852,000 +2,500 0.97% 41,748,000
2016-12-20 2016-12-16 50.000 849,500 +2,500 0.97% 42,475,000
2016-12-16 2016-12-14 52.000 847,000 -1,825 0.96% 44,044,000
2016-12-12 2016-12-08 52.000 848,825 +2,000 0.97% 44,138,900
2016-12-09 2016-12-07 53.000 846,825 +500 0.96% 44,881,725
2016-12-08 2016-12-06 52.000 846,325 -1,250 0.96% 44,008,900
2016-12-06 2016-12-02 53.000 847,575 +1,150 0.96% 44,921,475
2016-12-02 2016-11-30 54.000 846,425 -500 0.96% 45,706,950
2016-12-01 2016-11-29 54.000 846,925 -5,650 0.96% 45,733,950
2016-11-30 2016-11-28 52.000 852,575 +500 0.97% 44,333,900
2016-11-24 2016-11-22 55.000 852,075 +6,250 0.97% 46,864,125
2016-11-23 2016-11-21 55.000 845,825 +6,650 0.96% 46,520,375
2016-11-22 2016-11-18 56.000 839,175 -500 0.95% 46,993,800
2016-11-18 2016-11-16 57.000 839,675 -500 0.95% 47,861,475
2016-11-17 2016-11-15 56.000 840,175 +500 0.96% 47,049,800
2016-11-16 2016-11-14 55.000 839,675 +47,425 0.95% 46,182,125
2016-11-11 2016-11-09 55.000 792,250 +1,200 0.90% 43,573,750
2016-11-10 2016-11-08 51.000 791,050 +53,225 0.90% 40,343,550
2016-11-08 2016-11-04 53.000 737,825 -1,250 0.84% 39,104,725
2016-11-01 2016-10-28 54.000 739,075 -50,000 0.84% 39,910,050
2016-10-28 2016-10-26 55.000 789,075 +500 0.90% 43,399,125
2016-10-26 2016-10-24 56.000 788,575 -11,975 0.90% 44,160,200
2016-10-24 2016-10-19 54.000 800,550 +73,500 0.91% 43,229,700
2016-10-18 2016-10-14 56.000 727,050 -7,875 0.83% 40,714,800
2016-10-17 2016-10-13 56.000 734,925 -3,300 0.84% 41,155,800
2016-10-14 2016-10-12 56.000 738,225 +575 0.84% 41,340,600
2016-10-13 2016-10-11 56.000 737,650 -25,000 0.84% 41,308,400
2016-10-12 2016-10-07 55.000 762,650 +1,000 0.87% 41,945,750
2016-10-05 2016-10-03 56.000 761,650 -1,500 0.87% 42,652,400
2016-10-04 2016-09-30 56.000 763,150 -2,750 0.87% 42,736,400
2016-09-27 2016-09-23 56.000 765,900 +4,500 0.87% 42,890,400
2016-09-23 2016-09-21 57.000 761,400 +250 0.87% 43,399,800
2016-09-22 2016-09-20 56.000 761,150 +350 0.87% 42,624,400
2016-09-20 2016-09-15 58.000 760,800 -2,500 0.87% 44,126,400
2016-09-19 2016-09-14 58.000 763,300 -2,500 0.87% 44,271,400
2016-09-15 2016-09-13 58.000 765,800 +2,500 0.87% 44,416,400
2016-09-14 2016-09-12 58.000 763,300 -500 0.87% 44,271,400
2016-09-13 2016-09-09 58.000 763,800 +500 0.87% 44,300,400
2016-09-12 2016-09-08 57.000 763,300 +5,500 0.87% 43,508,100
2016-09-09 2016-09-07 58.000 757,800 -5,550 0.86% 43,952,400
2016-09-08 2016-09-06 58.000 763,350 +750 0.87% 44,274,300
2016-09-07 2016-09-05 59.000 762,600 +9,500 0.87% 44,993,400
2016-09-06 2016-09-02 59.000 753,100 +4,225 0.86% 44,432,900
2016-09-05 2016-09-01 60.000 748,875 -1,800 0.85% 44,932,500
2016-09-02 2016-08-31 61.000 750,675 -8,850 0.85% 45,791,175
2016-09-01 2016-08-30 59.000 759,525 -50 0.86% 44,811,975
2016-08-29 2016-08-25 59.000 759,575 -4,500 0.86% 44,814,925
2016-08-25 2016-08-23 59.000 764,075 -3,000 0.87% 45,080,425
2016-08-24 2016-08-22 60.000 767,075 +750 0.87% 46,024,500
2016-08-23 2016-08-19 59.000 766,325 -1,825 0.87% 45,213,175
2016-08-22 2016-08-18 60.000 768,150 -22,350 0.87% 46,089,000
2016-08-17 2016-08-15 59.000 790,500 -2,500 0.90% 46,639,500
2016-08-16 2016-08-12 62.000 793,000 +275 0.90% 49,166,000
2016-08-15 2016-08-11 61.000 792,725 +3,300 0.90% 48,356,225
2016-08-12 2016-08-10 60.000 789,425 +2,300 0.90% 47,365,500
2016-08-11 2016-08-09 60.000 787,125 -500 0.89% 47,227,500
2016-08-10 2016-08-08 64.000 787,625 -2,300 0.90% 50,408,000
2016-08-09 2016-08-05 58.000 789,925 -8,125 0.90% 45,815,650
2016-08-05 2016-08-03 57.000 798,050 -19,550 0.91% 45,488,850
2016-08-03 2016-07-29 59.000 817,600 +3,000 0.93% 48,238,400
2016-08-01 2016-07-28 59.000 814,600 +1,500 0.93% 48,061,400
2016-07-22 2016-07-20 59.000 813,100 +2,025 0.92% 47,972,900
2016-07-20 2016-07-18 61.000 811,075 -25,000 0.92% 49,475,575
2016-07-19 2016-07-15 62.000 836,075 -1,500 0.95% 51,836,650
2016-07-18 2016-07-14 61.000 837,575 -2,100 0.95% 51,092,075
2016-07-15 2016-07-13 61.000 839,675 -3,000 0.95% 51,220,175
2016-07-14 2016-07-12 62.000 842,675 -2,000 0.96% 52,245,850
2016-07-13 2016-07-11 61.000 844,675 +2,150 0.96% 51,525,175
2016-07-12 2016-07-08 55.000 842,525 +5,500 0.96% 46,338,875
2016-07-11 2016-07-07 56.000 837,025 +500 0.95% 46,873,400
2016-07-08 2016-07-06 57.000 836,525 -1,500 0.95% 47,681,925
2016-07-06 2016-07-04 58.000 838,025 +325 0.95% 48,605,450
2016-07-05 2016-06-30 58.000 837,700 +3,075 0.95% 48,586,600
2016-06-28 2016-06-24 58.000 834,625 +1,000 0.95% 48,408,250
2016-06-23 2016-06-21 60.000 833,625 +500 0.95% 50,017,500
2016-06-20 2016-06-16 60.000 833,125 +450 0.95% 49,987,500
2016-06-16 2016-06-14 62.000 832,675 -6,950 0.95% 51,625,850
2016-06-15 2016-06-13 59.000 839,625 -900 0.95% 49,537,875
2016-06-14 2016-06-10 61.000 840,525 +400 0.96% 51,272,025
2016-06-13 2016-06-08 59.000 840,125 +250 0.96% 49,567,375
2016-06-08 2016-06-06 61.000 839,875 -250 0.95% 51,232,375
2016-06-07 2016-06-03 61.000 840,125 -50 0.96% 51,247,625
2016-06-06 2016-06-02 60.000 840,175 +950 0.96% 50,410,500
2016-06-03 2016-06-01 61.000 839,225 -50 0.95% 51,192,725
2016-06-02 2016-05-31 63.000 839,275 -3,050 0.95% 52,874,325
2016-06-01 2016-05-30 59.000 842,325 -3,400 0.96% 49,697,175
2016-05-31 2016-05-27 59.000 845,725 +1,525 0.96% 49,897,775
2016-05-30 2016-05-26 58.000 844,200 -525 0.96% 48,963,600
2016-05-27 2016-05-25 58.000 844,725 +1,000 0.96% 48,994,050
2016-05-26 2016-05-24 59.000 843,725 +19,550 0.96% 49,779,775
2016-05-24 2016-05-20 59.000 824,175 +500 0.94% 48,626,325
2016-05-18 2016-05-16 57.000 823,675 +1,000 0.94% 46,949,475
2016-05-17 2016-05-13 59.000 822,675 -500 0.94% 48,537,825
2016-05-12 2016-05-10 57.000 823,175 +600 0.94% 46,920,975
2016-05-11 2016-05-09 59.000 822,575 -750 0.94% 48,531,925
2016-05-06 2016-05-04 59.000 823,325 +2,000 0.94% 48,576,175
2016-05-05 2016-05-03 60.000 821,325 +12,725 0.93% 49,279,500
2016-05-04 2016-04-29 64.000 808,600 +1,175 0.92% 51,750,400
2016-05-03 2016-04-28 64.000 807,425 +250 0.92% 51,675,200
2016-04-28 2016-04-26 64.000 807,175 +5,000 0.92% 51,659,200
2016-04-25 2016-04-21 64.000 802,175 +75 0.91% 51,339,200
2016-04-22 2016-04-20 68.000 802,100 +5,650 0.91% 54,542,800
2016-04-21 2016-04-19 70.000 796,450 -750 0.91% 55,751,500
2016-04-20 2016-04-18 70.000 797,200 -19,825 0.91% 55,804,000
2016-04-19 2016-04-15 68.000 817,025 -3,500 0.93% 55,557,700
2016-04-18 2016-04-14 65.000 820,525 -1,675 0.93% 53,334,125
2016-04-15 2016-04-13 65.000 822,200 -450 0.93% 53,443,000
2016-04-14 2016-04-12 63.000 822,650 -2,700 0.94% 51,826,950
2016-04-12 2016-04-08 61.000 825,350 -6,650 0.94% 50,346,350
2016-04-07 2016-04-05 59.000 832,000 +750 0.95% 49,088,000
2016-04-06 2016-04-01 59.000 831,250 +4,150 0.95% 49,043,750
2016-04-05 2016-03-31 61.000 827,100 +250 0.94% 50,453,100
2016-04-01 2016-03-30 62.000 826,850 -1,600 0.94% 51,264,700
2016-03-29 2016-03-23 60.000 828,450 +5,000 0.94% 49,707,000
2016-03-23 2016-03-21 60.000 823,450 -350 0.94% 49,407,000
2016-03-21 2016-03-17 60.000 823,800 +1,325 0.94% 49,428,000
2016-03-18 2016-03-16 59.000 822,475 +125 0.94% 48,526,025
2016-03-16 2016-03-14 62.000 822,350 +575 0.93% 50,985,700
2016-03-15 2016-03-11 62.000 821,775 +3,400 0.93% 50,950,050
2016-03-14 2016-03-10 61.000 818,375 -500 0.93% 49,920,875
2016-03-11 2016-03-09 61.000 818,875 +2,175 0.93% 49,951,375
2016-03-10 2016-03-08 62.000 816,700 +7,775 0.93% 50,635,400
2016-03-07 2016-03-03 60.000 808,925 -700 0.92% 48,535,500
2016-03-04 2016-03-02 62.000 809,625 +800 0.92% 50,196,750
2016-03-03 2016-03-01 61.000 808,825 +500 0.92% 49,338,325
2016-03-02 2016-02-29 62.000 808,325 +400 0.92% 50,116,150
2016-03-01 2016-02-26 63.000 807,925 +600 0.92% 50,899,275
2016-02-29 2016-02-25 63.000 807,325 -8,850 0.92% 50,861,475
2016-02-26 2016-02-24 65.000 816,175 -18,525 0.93% 53,051,375
2016-02-25 2016-02-23 65.000 834,700 -9,825 0.95% 54,255,500
2016-02-24 2016-02-22 66.000 844,525 -13,025 0.96% 55,738,650
2016-02-23 2016-02-19 70.000 857,550 -1,375 0.97% 60,028,500
2016-02-22 2016-02-18 64.000 858,925 -2,450 0.98% 54,971,200
2016-02-19 2016-02-17 63.000 861,375 +10,000 0.98% 54,266,625
2016-02-18 2016-02-16 62.000 851,375 +10,000 0.97% 52,785,250
2016-02-16 2016-02-12 60.000 841,375 +4,425 0.96% 50,482,500
2016-02-12 2016-02-05 61.000 836,950 +1,500 0.95% 51,053,950
2016-02-11 2016-02-04 65.000 835,450 -1,950 0.95% 54,304,250
2016-02-05 2016-02-03 60.000 837,400 +5,250 0.95% 50,244,000
2016-02-04 2016-02-02 63.000 832,150 +4,850 0.95% 52,425,450
2016-02-03 2016-02-01 63.000 827,300 +6,200 0.94% 52,119,900
2016-02-02 2016-01-29 69.000 821,100 -350 0.93% 56,655,900
2016-02-01 2016-01-28 67.000 821,450 -4,650 0.93% 55,037,150
2016-01-29 2016-01-27 65.000 826,100 +2,125 0.94% 53,696,500
2016-01-28 2016-01-26 65.000 823,975 -1,825 0.94% 53,558,375
2016-01-27 2016-01-25 70.000 825,800 +1,500 0.94% 57,806,000
2016-01-26 2016-01-22 72.000 824,300 +525 0.94% 59,349,600
2016-01-25 2016-01-21 67.000 823,775 +1,000 0.94% 55,192,925
2016-01-22 2016-01-20 71.000 822,775 +500 0.94% 58,417,025
2016-01-20 2016-01-18 73.000 822,275 +500 0.93% 60,026,075
2016-01-19 2016-01-15 72.000 821,775 +17,975 0.93% 59,167,800
2016-01-18 2016-01-14 73.000 803,800 +2,500 0.91% 58,677,400
2016-01-14 2016-01-12 75.000 801,300 +5,500 0.91% 60,097,500
2016-01-13 2016-01-11 75.000 795,800 +1,000 0.90% 59,685,000
2016-01-12 2016-01-08 79.000 794,800 -3,000 0.90% 62,789,200
2016-01-11 2016-01-07 79.000 797,800 +3,750 0.91% 63,026,200
2016-01-08 2016-01-06 81.000 794,050 +100 0.90% 64,318,050
2016-01-06 2016-01-04 80.000 793,950 +900 0.90% 63,516,000
2016-01-05 2015-12-31 82.000 793,050 -43,550 0.90% 65,030,100
2016-01-04 2015-12-29 81.000 836,600 +5,475 0.95% 67,764,600
2015-12-30 2015-12-28 81.000 831,125 +12,000 0.94% 67,321,125
2015-12-29 2015-12-24 87.000 819,125 +75 0.93% 71,263,875
2015-12-28 2015-12-22 88.000 819,050 +250 0.93% 72,076,400
2015-12-23 2015-12-21 86.000 818,800 +2,850 0.93% 70,416,800
2015-12-22 2015-12-18 87.000 815,950 -4,250 0.93% 70,987,650
2015-12-21 2015-12-17 88.000 820,200 +525 0.93% 72,177,600
2015-12-18 2015-12-16 87.000 819,675 +1,625 0.93% 71,311,725
2015-12-17 2015-12-15 88.000 818,050 +1,575 0.93% 71,988,400
2015-12-16 2015-12-14 87.000 816,475 +6,025 0.93% 71,033,325
2015-12-15 2015-12-11 88.000 810,450 +4,325 0.92% 71,319,600
2015-12-14 2015-12-10 93.000 806,125 -1,800 0.92% 74,969,625
2015-12-11 2015-12-09 94.000 807,925 -800 0.92% 75,944,950
2015-12-10 2015-12-08 96.000 808,725 +400 0.92% 77,637,600
2015-12-09 2015-12-07 99.000 808,325 -5,700 0.92% 80,024,175
2015-12-08 2015-12-04 97.000 814,025 +2,325 0.93% 78,960,425
2015-12-07 2015-12-03 100.000 811,700 +9,725 0.92% 81,170,000
2015-12-04 2015-12-02 99.000 801,975 +1,075 0.91% 79,395,525
2015-12-03 2015-12-01 90.000 800,900 -4,200 0.91% 72,081,000
2015-12-01 2015-11-27 87.000 805,100 -7,775 0.92% 70,043,700
2015-11-30 2015-11-26 89.000 812,875 +2,550 0.92% 72,345,875
2015-11-27 2015-11-25 89.000 810,325 -75 0.92% 72,118,925
2015-11-26 2015-11-24 90.000 810,400 +2,250 0.92% 72,936,000
2015-11-25 2015-11-23 88.000 808,150 +2,250 0.92% 71,117,200
2015-11-24 2015-11-20 89.000 805,900 +225 0.92% 71,725,100
2015-11-23 2015-11-19 88.000 805,675 +1,925 0.92% 70,899,400
2015-11-20 2015-11-18 90.000 803,750 +300 0.91% 72,337,500
2015-11-19 2015-11-17 88.000 803,450 +9,200 0.91% 70,703,600
2015-11-18 2015-11-16 89.000 794,250 +225 0.90% 70,688,250
2015-11-17 2015-11-13 91.000 794,025 +2,350 0.90% 72,256,275
2015-11-16 2015-11-12 94.000 791,675 -9,275 0.90% 74,417,450
2015-11-13 2015-11-11 86.000 800,950 +5,050 0.91% 68,881,700
2015-11-12 2015-11-10 86.000 795,900 +250 0.90% 68,447,400
2015-11-11 2015-11-09 86.000 795,650 -600 0.90% 68,425,900
2015-11-10 2015-11-06 87.000 796,250 +8,550 0.91% 69,273,750
2015-11-09 2015-11-05 91.000 787,700 +500 0.90% 71,680,700
2015-11-06 2015-11-04 91.000 787,200 -550 0.89% 71,635,200
2015-11-04 2015-11-02 90.000 787,750 +300 0.90% 70,897,500
2015-11-03 2015-10-30 92.000 787,450 +275 0.90% 72,445,400
2015-11-02 2015-10-29 92.000 787,175 -2,850 0.89% 72,420,100
2015-10-29 2015-10-27 96.000 790,025 -1,150 0.90% 75,842,400
2015-10-28 2015-10-26 96.000 791,175 +4,750 0.90% 75,952,800
2015-10-27 2015-10-23 97.000 786,425 +12,500 0.89% 76,283,225
2015-10-26 2015-10-22 96.000 773,925 +1,900 0.88% 74,296,800
2015-10-23 2015-10-20 106.000 772,025 +25 0.88% 81,834,650
2015-10-22 2015-10-19 110.000 772,000 +125 0.88% 84,920,000
2015-10-20 2015-10-16 106.000 771,875 -1,775 0.88% 81,818,750
2015-10-19 2015-10-15 102.000 773,650 +67,875 0.88% 78,912,300
2015-10-16 2015-10-14 100.000 705,775 -100 0.80% 70,577,500
2015-10-15 2015-10-13 100.000 705,875 +29,475 0.80% 70,587,500
2015-10-14 2015-10-12 97.000 676,400 -7,675 0.77% 65,610,800
2015-10-12 2015-10-08 84.000 684,075 -1,000 0.78% 57,462,300
2015-10-09 2015-10-07 84.000 685,075 -1,500 0.78% 57,546,300
2015-10-08 2015-10-06 83.000 686,575 +2,000 0.78% 56,985,725
2015-10-06 2015-10-02 85.000 684,575 +250 0.78% 58,188,875
2015-10-05 2015-09-30 85.000 684,325 -275 0.78% 58,167,625
2015-10-02 2015-09-29 84.000 684,600 +1,650 0.78% 57,506,400
2015-09-30 2015-09-25 85.000 682,950 +2,225 0.78% 58,050,750
2015-09-29 2015-09-24 86.000 680,725 +3,000 0.77% 58,542,350
2015-09-25 2015-09-23 87.000 677,725 +4,000 0.77% 58,962,075
2015-09-24 2015-09-22 88.000 673,725 -750 0.77% 59,287,800
2015-09-23 2015-09-21 88.000 674,475 +47,175 0.77% 59,353,800
2015-09-22 2015-09-18 89.000 627,300 -2,600 0.71% 55,829,700
2015-09-21 2015-09-17 89.000 629,900 +1,600 0.72% 56,061,100
2015-09-18 2015-09-16 90.000 628,300 -3,150 0.71% 56,547,000
2015-09-17 2015-09-15 87.000 631,450 +1,050 0.72% 54,936,150
2015-09-16 2015-09-14 88.000 630,400 +1,500 0.72% 55,475,200
2015-09-15 2015-09-11 89.000 628,900 -5,450 0.71% 55,972,100
2015-09-14 2015-09-10 84.000 634,350 -750 0.72% 53,285,400
2015-09-11 2015-09-09 84.000 635,100 -7,900 0.72% 53,348,400
2015-09-10 2015-09-08 77.000 643,000 +3,450 0.73% 49,511,000
2015-09-09 2015-09-07 74.000 639,550 -1,500 0.73% 47,326,700
2015-09-08 2015-09-04 75.000 641,050 +1,500 0.73% 48,078,750
2015-09-07 2015-09-02 75.000 639,550 -1,100 0.73% 47,966,250
2015-09-04 2015-09-01 78.000 640,650 +250 0.73% 49,970,700
2015-09-02 2015-08-31 82.000 640,400 -2,500 0.73% 52,512,800
2015-09-01 2015-08-28 80.000 642,900 -6,000 0.73% 51,432,000
2015-08-31 2015-08-27 78.000 648,900 +975 0.74% 50,614,200
2015-08-28 2015-08-26 74.000 647,925 -50 0.74% 47,946,450
2015-08-27 2015-08-25 72.000 647,975 +5,650 0.74% 46,654,200
2015-08-26 2015-08-24 75.000 642,325 +225 0.73% 48,174,375
2015-08-25 2015-08-21 85.000 642,100 +5,425 0.73% 54,578,500
2015-08-24 2015-08-20 86.000 636,675 +1,375 0.72% 54,754,050
2015-08-21 2015-08-19 89.000 635,300 +950 0.72% 56,541,700
2015-08-20 2015-08-18 94.000 634,350 -3,550 0.72% 59,628,900
2015-08-19 2015-08-17 95.000 637,900 -1,050 0.73% 60,600,500
2015-08-18 2015-08-14 96.000 638,950 -350 0.73% 61,339,200
2015-08-17 2015-08-13 96.000 639,300 +450 0.73% 61,372,800
2015-08-14 2015-08-12 95.000 638,850 +3,025 0.73% 60,690,750
2015-08-13 2015-08-11 96.000 635,825 +1,425 0.72% 61,039,200
2015-08-12 2015-08-10 100.000 634,400 -725 0.72% 63,440,000
2015-08-11 2015-08-07 98.000 635,125 +1,275 0.72% 62,242,250
2015-08-10 2015-08-06 98.000 633,850 +1,450 0.72% 62,117,300
2015-08-07 2015-08-05 98.000 632,400 +2,875 0.72% 61,975,200
2015-08-06 2015-08-04 102.000 629,525 -6,950 0.72% 64,211,550
2015-08-03 2015-07-30 95.000 636,475 +2,750 0.72% 60,465,125
2015-07-31 2015-07-29 96.000 633,725 +800 0.72% 60,837,600
2015-07-30 2015-07-28 93.000 632,925 -250 0.72% 58,862,025
2015-07-29 2015-07-27 91.000 633,175 +4,550 0.77% 57,618,925
2015-07-27 2015-07-23 106.000 628,625 +9,900 0.76% 66,634,250
2015-07-24 2015-07-22 102.000 618,725 +1,800 0.75% 63,109,950
2015-07-23 2015-07-21 104.000 616,925 +23,500 0.75% 64,160,200
2015-07-22 2015-07-20 108.000 593,425 -23,450 0.72% 64,089,900
2015-07-21 2015-07-17 110.000 616,875 +54,875 0.75% 67,856,250
2015-07-20 2015-07-16 110.000 562,000 -2,600 0.68% 61,820,000
2015-07-17 2015-07-15 100.000 564,600 +4,975 0.69% 56,460,000
2015-07-16 2015-07-14 108.000 559,625 +4,725 0.68% 60,439,500
2015-07-15 2015-07-13 112.000 554,900 +13,475 0.67% 62,148,800
2015-07-13 2015-07-09 87.000 541,425 +1,050 0.66% 47,103,975
2015-07-10 2015-07-08 61.000 540,375 -32,750 0.66% 32,962,875
2015-07-09 2015-07-07 77.000 573,125 -79,075 0.70% 44,130,625
2015-07-08 2015-07-06 89.000 652,200 +4,875 0.79% 58,045,800
2015-07-07 2015-07-03 110.000 647,325 -11,950 0.79% 71,205,750
2015-07-06 2015-07-02 108.000 659,275 -300 0.80% 71,201,700
2015-07-03 2015-06-30 112.000 659,575 +6,025 0.80% 73,872,400
2015-07-02 2015-06-29 90.000 653,550 -16,150 0.79% 58,819,500
2015-06-30 2015-06-26 100.000 669,700 +2,350 0.81% 66,970,000
2015-06-29 2015-06-25 118.000 667,350 -5,550 0.81% 78,747,300
2015-06-26 2015-06-24 124.000 672,900 -9,025 0.82% 83,439,600
2015-06-25 2015-06-23 120.000 681,925 -6,725 0.83% 81,831,000
2015-06-24 2015-06-22 126.000 688,650 +300 0.84% 86,769,900
2015-06-23 2015-06-19 132.000 688,350 -55,875 0.84% 90,862,200
2015-06-22 2015-06-18 134.000 744,225 +5,125 0.91% 99,726,150
2015-06-19 2015-06-17 138.000 739,100 -6,500 0.90% 101,995,800
2015-06-18 2015-06-16 138.000 745,600 -59,325 0.91% 102,892,800
2015-06-17 2015-06-15 140.000 804,925 -775 0.98% 112,689,500
2015-06-16 2015-06-12 142.000 805,700 +16,250 0.98% 114,409,400
2015-06-15 2015-06-11 138.000 789,450 +4,145 0.96% 108,944,100
2015-06-12 2015-06-10 144.000 785,305 -10,125 0.96% 113,083,920
2015-06-11 2015-06-09 150.000 795,430 +7,550 0.97% 119,314,500
2015-06-10 2015-06-08 160.000 787,880 +20,125 0.96% 126,060,800
2015-06-09 2015-06-05 156.000 767,755 -2,775 0.93% 119,769,780
2015-06-08 2015-06-04 152.000 770,530 +3,675 0.94% 117,120,560
2015-06-05 2015-06-03 156.000 766,855 +13,200 0.93% 119,629,380
2015-06-04 2015-06-02 154.000 753,655 -4,350 0.92% 116,062,870
2015-06-03 2015-06-01 158.000 758,005 +4,475 0.92% 119,764,790
2015-06-02 2015-05-29 160.000 753,530 -50,225 0.92% 120,564,800
2015-06-01 2015-05-28 142.000 803,755 -19,100 0.98% 114,133,210
2015-05-29 2015-05-27 148.000 822,855 -1,945 1.00% 121,782,540
2015-05-28 2015-05-26 146.000 824,800 +36,075 1.00% 120,420,800
2015-05-27 2015-05-22 158.000 788,725 -3,525 0.96% 124,618,550
2015-05-26 2015-05-21 148.000 792,250 +23,950 0.96% 117,253,000
2015-05-22 2015-05-20 142.000 768,300 -1,400 0.93% 109,098,600
2015-05-21 2015-05-19 144.000 769,700 +8,450 0.94% 110,836,800
2015-05-20 2015-05-18 144.000 761,250 -850 0.93% 109,620,000
2015-05-19 2015-05-15 128.000 762,100 -1,150 0.93% 97,548,800
2015-05-18 2015-05-14 128.000 763,250 +8,050 0.93% 97,696,000
2015-05-15 2015-05-13 130.000 755,200 -20,900 0.92% 98,176,000
2015-05-14 2015-05-12 136.000 776,100 -9,200 0.94% 105,549,600
2015-05-13 2015-05-11 134.000 785,300 +2,675 0.96% 105,230,200
2015-05-12 2015-05-08 136.000 782,625 +1,175 0.95% 106,437,000
2015-05-11 2015-05-07 132.000 781,450 +20,025 0.95% 103,151,400
2015-05-08 2015-05-06 142.000 761,425 +17,475 0.93% 108,122,350
2015-05-07 2015-05-05 152.000 743,950 -16,400 0.90% 113,080,400
2015-05-06 2015-05-04 152.000 760,350 -12,750 0.92% 115,573,200
2015-05-05 2015-04-30 148.000 773,100 +2,825 0.94% 114,418,800
2015-05-04 2015-04-29 146.000 770,275 +2,025 0.94% 112,460,150
2015-04-30 2015-04-28 150.000 768,250 -22,150 0.93% 115,237,500
2015-04-29 2015-04-27 140.000 790,400 -46,125 0.96% 110,656,000
2015-04-28 2015-04-24 114.000 836,525 +12,200 1.02% 95,363,850
2015-04-27 2015-04-23 116.000 824,325 +12,225 1.00% 95,621,700
2015-04-24 2015-04-22 114.000 812,100 +2,875 0.99% 92,579,400
2015-04-23 2015-04-21 112.000 809,225 -3,875 0.98% 90,633,200
2015-04-22 2015-04-20 108.000 813,100 +3,825 0.99% 87,814,800
2015-04-21 2015-04-17 108.000 809,275 -17,875 1.05% 87,401,700
2015-04-20 2015-04-16 104.000 827,150 -10,300 1.09% 86,023,600
2015-04-17 2015-04-15 114.000 837,450 +18,275 1.10% 95,469,300
2015-04-16 2015-04-14 118.000 819,175 +5,925 1.08% 96,662,650
2015-04-15 2015-04-13 108.000 813,250 -18,450 1.07% 87,831,000
2015-04-14 2015-04-10 99.000 831,700 +10,600 1.09% 82,338,300
2015-04-13 2015-04-09 92.000 821,100 -42,125 1.08% 75,541,200
2015-04-10 2015-04-08 96.000 863,225 -49,625 1.13% 82,869,600
2015-04-09 2015-04-02 89.000 912,850 +5,000 1.20% 81,243,650
2015-04-08 2015-04-01 83.000 907,850 -15,225 1.19% 75,351,550
2015-04-02 2015-03-31 75.000 923,075 -77,050 1.21% 69,230,625
2015-04-01 2015-03-30 70.000 1,000,125 +8,225 1.31% 70,008,750
2015-03-31 2015-03-27 67.000 991,900 -8,700 1.30% 66,457,300
2015-03-30 2015-03-26 66.000 1,000,600 +300 1.32% 66,039,600
2015-03-27 2015-03-25 66.000 1,000,300 +24,550 1.32% 66,019,800
2015-03-26 2015-03-24 68.000 975,750 +19,375 1.28% 66,351,000
2015-03-25 2015-03-23 71.000 956,375 +16,575 1.26% 67,902,625
2015-03-24 2015-03-20 71.000 939,800 +550 1.24% 66,725,800
2015-03-23 2015-03-19 70.000 939,250 -250 1.23% 65,747,500
2015-03-20 2015-03-18 68.000 939,500 -5,250 1.24% 63,886,000
2015-03-19 2015-03-17 69.000 944,750 +8,075 1.24% 65,187,750
2015-03-18 2015-03-16 64.000 936,675 +44,450 1.23% 59,947,200
2015-03-17 2015-03-13 60.000 892,225 -13,725 1.17% 53,533,500
2015-03-16 2015-03-12 59.000 905,950 +5,325 1.19% 53,451,050
2015-03-13 2015-03-11 55.000 900,625 +5,425 1.18% 49,534,375
2015-03-11 2015-03-09 47.800 895,200 +6,525 1.18% 42,790,560
2015-03-06 2015-03-04 45.800 888,675 -20,900 1.17% 40,701,315
2015-03-05 2015-03-03 47.000 909,575 +500 1.20% 42,750,025
2015-03-04 2015-03-02 47.200 909,075 -7,500 1.53% 42,908,340
2015-02-23 2015-02-16 48.800 916,575 +800 1.54% 44,728,860
2015-02-17 2015-02-13 48.400 915,775 -250 1.54% 44,323,510
2015-02-13 2015-02-11 46.600 916,025 +4,825 1.54% 42,686,765
2015-02-12 2015-02-10 46.600 911,200 +425 1.53% 42,461,920
2015-02-10 2015-02-06 47.600 910,775 -3,650 1.53% 43,352,890
2015-02-09 2015-02-05 49.200 914,425 -17,750 1.54% 44,989,710
2015-02-06 2015-02-04 48.400 932,175 -1,100 1.56% 45,117,270
2015-02-05 2015-02-03 45.200 933,275 -2,500 1.57% 42,184,030
2015-02-04 2015-02-02 44.000 935,775 -500 1.57% 41,174,100
2015-02-03 2015-01-30 43.200 936,275 +1,500 1.57% 40,447,080
2015-02-02 2015-01-29 44.600 934,775 +5,300 1.57% 41,690,965
2015-01-30 2015-01-28 46.000 929,475 +525 1.56% 42,755,850
2015-01-29 2015-01-27 46.000 928,950 +3,175 1.56% 42,731,700
2015-01-27 2015-01-23 48.000 925,775 +2,100 1.55% 44,437,200
2015-01-22 2015-01-20 48.000 923,675 +3,475 1.55% 44,336,400
2015-01-21 2015-01-19 48.000 920,200 -13,025 1.54% 44,169,600
2015-01-20 2015-01-16 47.600 933,225 +2,000 1.57% 44,421,510
2015-01-19 2015-01-15 48.400 931,225 +2,500 1.56% 45,071,290
2015-01-16 2015-01-14 49.000 928,725 -2,500 1.56% 45,507,525
2015-01-14 2015-01-12 47.800 931,225 -17,900 1.56% 44,512,555
2015-01-12 2015-01-08 50.000 949,125 +1,500 1.59% 47,456,250
2015-01-09 2015-01-07 53.000 947,625 +1,750 1.59% 50,224,125
2015-01-07 2015-01-05 54.000 945,875 -3,250 1.59% 51,077,250
2015-01-06 2015-01-02 52.000 949,125 +1,500 1.59% 49,354,500
2015-01-05 2014-12-31 54.000 947,625 -4,000 1.59% 51,171,750
2015-01-02 2014-12-29 49.600 951,625 -400 1.60% 47,200,600
2014-12-30 2014-12-24 50.000 952,025 -1,050 1.60% 47,601,250
2014-12-29 2014-12-22 48.000 953,075 -1,350 1.60% 45,747,600
2014-12-23 2014-12-19 46.600 954,425 +2,975 1.60% 44,476,205
2014-12-22 2014-12-18 45.600 951,450 +1,175 1.60% 43,386,120
2014-12-19 2014-12-17 48.200 950,275 +1,575 1.60% 45,803,255
2014-12-18 2014-12-16 48.200 948,700 +11,500 1.59% 45,727,340
2014-12-17 2014-12-15 48.000 937,200 +4,275 1.57% 44,985,600
2014-12-16 2014-12-12 46.000 932,925 +9,700 1.57% 42,914,550
2014-12-12 2014-12-10 47.000 923,225 +2,000 1.55% 43,391,575
2014-12-11 2014-12-09 46.000 921,225 +24,400 1.55% 42,376,350
2014-12-10 2014-12-08 48.800 896,825 -3,250 1.51% 43,765,060
2014-12-09 2014-12-05 49.000 900,075 +750 1.51% 44,103,675
2014-12-08 2014-12-04 49.800 899,325 +4,000 1.51% 44,786,385
2014-12-03 2014-12-01 51.000 895,325 +6,000 1.50% 45,661,575
2014-12-02 2014-11-28 52.000 889,325 +7,500 1.49% 46,244,900
2014-12-01 2014-11-27 51.000 881,825 -2,250 1.48% 44,973,075
2014-11-28 2014-11-26 51.000 884,075 +5,450 1.48% 45,087,825
2014-11-27 2014-11-25 49.800 878,625 -3,825 1.48% 43,755,525
2014-11-26 2014-11-24 54.000 882,450 +4,525 1.48% 47,652,300
2014-11-25 2014-11-21 55.000 877,925 -75 1.47% 48,285,875
2014-11-24 2014-11-20 55.000 878,000 +325 1.47% 48,290,000
2014-11-21 2014-11-19 55.000 877,675 +2,000 1.47% 48,272,125
2014-11-20 2014-11-18 56.000 875,675 +450 1.47% 49,037,800
2014-11-18 2014-11-14 55.000 875,225 -7,550 1.47% 48,137,375
2014-11-17 2014-11-13 57.000 882,775 +500 1.48% 50,318,175
2014-11-14 2014-11-12 57.000 882,275 -550 1.48% 50,289,675
2014-11-13 2014-11-11 55.000 882,825 -300 1.48% 48,555,375
2014-11-12 2014-11-10 55.000 883,125 +225 1.48% 48,571,875
2014-11-11 2014-11-07 55.000 882,900 +1,850 1.48% 48,559,500
2014-11-10 2014-11-06 56.000 881,050 -6,500 1.48% 49,338,800
2014-11-07 2014-11-05 55.000 887,550 +975 1.49% 48,815,250
2014-11-06 2014-11-04 56.000 886,575 -3,775 1.49% 49,648,200
2014-11-05 2014-11-03 57.000 890,350 -14,725 1.49% 50,749,950
2014-11-04 2014-10-31 57.000 905,075 +6,675 1.52% 51,589,275
2014-11-03 2014-10-30 57.000 898,400 +2,875 1.51% 51,208,800
2014-10-31 2014-10-29 57.000 895,525 +1,075 1.50% 51,044,925
2014-10-30 2014-10-28 58.000 894,450 -925 1.50% 51,878,100
2014-10-29 2014-10-27 58.000 895,375 -300 1.50% 51,931,750
2014-10-28 2014-10-24 58.000 895,675 +4,025 1.50% 51,949,150
2014-10-27 2014-10-23 56.000 891,650 +1,450 1.50% 49,932,400
2014-10-24 2014-10-22 58.000 890,200 -575 1.49% 51,631,600
2014-10-23 2014-10-21 57.000 890,775 +3,775 1.50% 50,774,175
2014-10-22 2014-10-20 58.000 887,000 +4,825 1.49% 51,446,000
2014-10-21 2014-10-17 60.000 882,175 -7,075 1.48% 52,930,500
2014-10-20 2014-10-16 57.000 889,250 +1,500 1.49% 50,687,250
2014-10-16 2014-10-14 58.000 887,750 -9,500 1.49% 51,489,500
2014-10-15 2014-10-13 55.000 897,250 +150 1.51% 49,348,750
2014-10-14 2014-10-10 55.000 897,100 -8,475 1.51% 49,340,500
2014-10-13 2014-10-09 53.000 905,575 -35,125 1.52% 47,995,475
2014-10-10 2014-10-08 48.400 940,700 -9,625 1.58% 45,529,880
2014-10-09 2014-10-07 48.000 950,325 -3,250 1.60% 45,615,600
2014-10-08 2014-10-06 47.200 953,575 -22,600 1.60% 45,008,740
2014-10-06 2014-09-30 48.800 976,175 +2,775 1.64% 47,637,340
2014-10-03 2014-09-29 49.000 973,400 +4,275 1.63% 47,696,600
2014-09-30 2014-09-26 51.000 969,125 +6,300 1.63% 49,425,375
2014-09-26 2014-09-24 51.000 962,825 -1,700 1.62% 49,104,075
2014-09-25 2014-09-23 52.000 964,525 +8,175 1.62% 50,155,300
2014-09-24 2014-09-22 50.000 956,350 +11,275 1.61% 47,817,500
2014-09-23 2014-09-19 51.000 945,075 +6,400 1.59% 48,198,825
2014-09-22 2014-09-18 52.000 938,675 +2,525 1.58% 48,811,100
2014-09-19 2014-09-17 52.000 936,150 +1,400 1.57% 48,679,800
2014-09-18 2014-09-16 52.000 934,750 +3,125 1.57% 48,607,000
2014-09-17 2014-09-15 54.000 931,625 -1,125 1.56% 50,307,750
2014-09-16 2014-09-12 54.000 932,750 -3,850 1.57% 50,368,500
2014-09-15 2014-09-11 53.000 936,600 -12,450 1.59% 49,639,800
2014-09-12 2014-09-10 52.000 949,050 +9,400 1.61% 49,350,600
2014-09-11 2014-09-08 55.000 939,650 -11,450 1.60% 51,680,750
2014-09-10 2014-09-05 55.000 951,100 +10,225 1.62% 52,310,500
2014-09-08 2014-09-04 56.000 940,875 -22,500 1.60% 52,689,000
2014-09-05 2014-09-03 58.000 963,375 -4,475 1.64% 55,875,750
2014-09-04 2014-09-02 57.000 967,850 +50 1.65% 55,167,450
2014-09-03 2014-09-01 58.000 967,800 +11,375 1.65% 56,132,400
2014-09-02 2014-08-29 58.000 956,425 +1,550 1.63% 55,472,650
2014-09-01 2014-08-28 59.000 954,875 +1,300 1.62% 56,337,625
2014-08-28 2014-08-26 58.000 953,575 +2,500 1.62% 55,307,350
2014-08-27 2014-08-25 59.000 951,075 -2,750 1.62% 56,113,425
2014-08-26 2014-08-22 58.000 953,825 +4,000 1.62% 55,321,850
2014-08-22 2014-08-20 59.000 949,825 +1,000 1.61% 56,039,675
2014-08-20 2014-08-18 60.000 948,825 -4,750 1.61% 56,929,500
2014-08-19 2014-08-15 61.000 953,575 -1,000 1.62% 58,168,075
2014-08-18 2014-08-14 58.000 954,575 -1,000 1.62% 55,365,350
2014-08-15 2014-08-13 60.000 955,575 -7,475 1.62% 57,334,500
2014-08-14 2014-08-12 60.000 963,050 -1,000 1.64% 57,783,000
2014-08-13 2014-08-11 59.000 964,050 -500 1.64% 56,878,950
2014-08-12 2014-08-08 57.000 964,550 -2,600 1.64% 54,979,350
2014-08-11 2014-08-07 57.000 967,150 +5,100 1.64% 55,127,550
2014-08-08 2014-08-06 59.000 962,050 +19,725 1.64% 56,760,950
2014-08-07 2014-08-05 55.000 942,325 -3,275 1.60% 51,827,875
2014-08-06 2014-08-04 56.000 945,600 -100 1.61% 52,953,600
2014-08-05 2014-08-01 56.000 945,700 +3,775 1.61% 52,959,200
2014-08-04 2014-07-31 58.000 941,925 +15,775 1.60% 54,631,650
2014-08-01 2014-07-30 58.000 926,150 +1,000 1.57% 53,716,700
2014-07-31 2014-07-29 59.000 925,150 +1,500 1.57% 54,583,850
2014-07-30 2014-07-28 59.000 923,650 +750 1.57% 54,495,350
2014-07-29 2014-07-25 59.000 922,900 -75 1.57% 54,451,100
2014-07-28 2014-07-24 59.000 922,975 -5,125 1.57% 54,455,525
2014-07-25 2014-07-23 59.000 928,100 +1,450 1.58% 54,757,900
2014-07-24 2014-07-22 58.000 926,650 -10,950 1.58% 53,745,700
2014-07-23 2014-07-21 60.000 937,600 +4,100 1.59% 56,256,000
2014-07-22 2014-07-18 62.000 933,500 -300 1.59% 57,877,000
2014-07-21 2014-07-17 62.000 933,800 +3,450 1.59% 57,895,600
2014-07-18 2014-07-16 64.000 930,350 -1,750 1.58% 59,542,400
2014-07-17 2014-07-15 62.000 932,100 +2,700 1.58% 57,790,200
2014-07-16 2014-07-14 61.000 929,400 +3,625 1.58% 56,693,400
2014-07-15 2014-07-11 61.000 925,775 -500 1.57% 56,472,275
2014-07-11 2014-07-09 62.000 926,275 +1,000 1.57% 57,429,050
2014-07-10 2014-07-08 61.000 925,275 +575 1.57% 56,441,775
2014-07-09 2014-07-07 61.000 924,700 +1,375 1.57% 56,406,700
2014-07-07 2014-07-03 63.000 923,325 -750 1.57% 58,169,475
2014-07-04 2014-07-02 64.000 924,075 +10,900 1.57% 59,140,800
2014-07-03 2014-06-30 64.000 913,175 +4,000 1.55% 58,443,200
2014-07-02 2014-06-27 62.000 909,175 +3,350 1.55% 56,368,850
2014-06-30 2014-06-26 62.000 905,825 +1,250 1.54% 56,161,150
2014-06-27 2014-06-25 64.000 904,575 +4,750 1.54% 57,892,800
2014-06-26 2014-06-24 63.000 899,825 +5,175 1.53% 56,688,975
2014-06-25 2014-06-23 65.000 894,650 +2,975 1.52% 58,152,250
2014-06-24 2014-06-20 64.000 891,675 -5,700 1.52% 57,067,200
2014-06-23 2014-06-19 64.000 897,375 -9,700 1.53% 57,432,000
2014-06-20 2014-06-18 63.000 907,075 +375 1.54% 57,145,725
2014-06-19 2014-06-17 62.000 906,700 +13,850 1.54% 56,215,400
2014-06-18 2014-06-16 64.000 892,850 +5,525 1.52% 57,142,400
2014-06-17 2014-06-13 67.000 887,325 +1,850 1.51% 59,450,775
2014-06-16 2014-06-12 67.000 885,475 +4,750 1.51% 59,326,825
2014-06-13 2014-06-11 67.000 880,725 -375 1.50% 59,008,575
2014-06-12 2014-06-10 66.000 881,100 -350 1.50% 58,152,600
2014-06-11 2014-06-09 68.000 881,450 +150 1.50% 59,938,600
2014-06-10 2014-06-06 68.000 881,300 +3,200 1.50% 59,928,400
2014-06-09 2014-06-05 67.000 878,100 +1,800 1.49% 58,832,700
2014-06-06 2014-06-04 67.000 876,300 +575 1.49% 58,712,100
2014-06-05 2014-06-03 67.000 875,725 +10,500 1.49% 58,673,575
2014-06-04 2014-05-30 70.000 865,225 +500 1.47% 60,565,750
2014-06-03 2014-05-29 70.000 864,725 +775 1.47% 60,530,750
2014-05-30 2014-05-28 70.000 863,950 -18,800 1.47% 60,476,500
2014-05-29 2014-05-27 68.000 882,750 +5,575 1.50% 60,027,000
2014-05-28 2014-05-26 62.000 877,175 +800 1.49% 54,384,850
2014-05-27 2014-05-23 61.000 876,375 +1,475 1.49% 53,458,875
2014-05-26 2014-05-22 62.000 874,900 -1,150 1.49% 54,243,800
2014-05-23 2014-05-21 61.000 876,050 +12,325 1.49% 53,439,050
2014-05-22 2014-05-20 60.000 863,725 +15,075 1.47% 51,823,500
2014-05-21 2014-05-19 59.000 848,650 +5,300 1.44% 50,070,350
2014-05-20 2014-05-16 59.000 843,350 +4,250 1.43% 49,757,650
2014-05-19 2014-05-15 59.000 839,100 +1,350 1.43% 49,506,900
2014-05-15 2014-05-13 57.000 837,750 -3,600 1.42% 47,751,750
2014-05-14 2014-05-12 58.000 841,350 -300 1.43% 48,798,300
2014-05-12 2014-05-08 58.000 841,650 -5,525 1.43% 48,815,700
2014-05-09 2014-05-07 59.000 847,175 +1,175 1.44% 49,983,325
2014-05-05 2014-04-30 60.000 846,000 -500 1.44% 50,760,000
2014-05-02 2014-04-29 58.000 846,500 +75 1.44% 49,097,000
2014-04-30 2014-04-28 59.000 846,425 -1,000 1.44% 49,939,075
2014-04-29 2014-04-25 58.000 847,425 +2,600 1.44% 49,150,650
2014-04-28 2014-04-24 60.000 844,825 +1,500 1.44% 50,689,500
2014-04-25 2014-04-23 60.000 843,325 +1,000 1.43% 50,599,500
2014-04-24 2014-04-22 60.000 842,325 -6,200 1.43% 50,539,500
2014-04-23 2014-04-17 59.000 848,525 +250 1.44% 50,062,975
2014-04-22 2014-04-16 60.000 848,275 +1,950 1.44% 50,896,500
2014-04-17 2014-04-15 61.000 846,325 +1,650 1.44% 51,625,825
2014-04-16 2014-04-14 62.000 844,675 -4,250 1.44% 52,369,850
2014-04-11 2014-04-09 61.000 848,925 +4,350 1.44% 51,784,425
2014-04-10 2014-04-08 61.000 844,575 -1,350 1.44% 51,519,075
2014-04-08 2014-04-04 58.000 845,925 -1,800 1.44% 49,063,650
2014-04-07 2014-04-03 57.000 847,725 +100 1.44% 48,320,325
2014-04-03 2014-04-01 57.000 847,625 -650 1.44% 48,314,625
2014-04-02 2014-03-31 56.000 848,275 +6,275 1.44% 47,503,400
2014-03-31 2014-03-27 57.000 842,000 +900 1.43% 47,994,000
2014-03-28 2014-03-26 60.000 841,100 +2,075 1.43% 50,466,000
2014-03-27 2014-03-25 60.000 839,025 +2,925 1.43% 50,341,500
2014-03-26 2014-03-24 59.000 836,100 +2,800 1.42% 49,329,900
2014-03-25 2014-03-21 58.000 833,300 +2,000 1.42% 48,331,400
2014-03-24 2014-03-20 60.000 831,300 +800 1.41% 49,878,000
2014-03-21 2014-03-19 61.000 830,500 -925 1.41% 50,660,500
2014-03-20 2014-03-18 61.000 831,425 -1,000 1.41% 50,716,925
2014-03-19 2014-03-17 58.000 832,425 +1,575 1.42% 48,280,650
2014-03-18 2014-03-14 60.000 830,850 +5,075 1.41% 49,851,000
2014-03-17 2014-03-13 60.000 825,775 +7,075 1.40% 49,546,500
2014-03-14 2014-03-12 65.000 818,700 +1,500 1.39% 53,215,500
2014-03-13 2014-03-11 67.000 817,200 +2,400 1.39% 54,752,400
2014-03-12 2014-03-10 68.000 814,800 +7,075 1.39% 55,406,400
2014-03-11 2014-03-07 71.000 807,725 +275 1.37% 57,348,475
2014-03-10 2014-03-06 72.000 807,450 -1,300 1.37% 58,136,400
2014-03-07 2014-03-05 72.000 808,750 -2,900 1.38% 58,230,000
2014-03-06 2014-03-04 65.000 811,650 +19,275 1.38% 52,757,250
2014-03-05 2014-03-03 75.000 792,375 +7,850 1.35% 59,428,125
2014-03-04 2014-02-28 76.000 784,525 -2,100 1.33% 59,623,900
2014-03-03 2014-02-27 74.000 786,625 -1,025 1.34% 58,210,250
2014-02-28 2014-02-26 73.000 787,650 +875 1.34% 57,498,450
2014-02-27 2014-02-25 71.000 786,775 +4,875 1.34% 55,861,025
2014-02-26 2014-02-24 68.000 781,900 +100 1.33% 53,169,200
2014-02-24 2014-02-20 69.000 781,800 -8,975 1.33% 53,944,200
2014-02-21 2014-02-19 65.000 790,775 +15,450 1.34% 51,400,375
2014-02-20 2014-02-18 69.000 775,325 +9,900 1.32% 53,497,425
2014-02-19 2014-02-17 69.000 765,425 +4,475 1.30% 52,814,325
2014-02-18 2014-02-14 71.000 760,950 +5,000 1.29% 54,027,450
2014-02-17 2014-02-13 72.000 755,950 +12,200 1.29% 54,428,400
2014-02-14 2014-02-12 76.000 743,750 -550 1.26% 56,525,000
2014-02-13 2014-02-11 75.000 744,300 +11,050 1.27% 55,822,500
2014-02-12 2014-02-10 77.000 733,250 +2,775 1.25% 56,460,250
2014-02-11 2014-02-07 71.000 730,475 +550 1.24% 51,863,725
2014-02-10 2014-02-06 70.000 729,925 -1,875 1.24% 51,094,750
2014-02-07 2014-02-05 68.000 731,800 +10,200 1.24% 49,762,400
2014-02-06 2014-02-04 71.000 721,600 -1,425 1.37% 51,233,600
2014-02-05 2014-01-30 65.000 723,025 +500 1.38% 46,996,625
2014-02-04 2014-01-28 64.000 722,525 +16,600 1.37% 46,241,600
2014-01-29 2014-01-27 64.000 705,925 +1,500 1.34% 45,179,200
2014-01-28 2014-01-24 65.000 704,425 -1,100 1.34% 45,787,625
2014-01-27 2014-01-23 65.000 705,525 +6,475 1.34% 45,859,125
2014-01-24 2014-01-22 62.000 699,050 +3,950 1.33% 43,341,100
2014-01-23 2014-01-21 65.000 695,100 +18,450 1.32% 45,181,500
2014-01-22 2014-01-20 69.000 676,650 +8,200 1.29% 46,688,850
2014-01-21 2014-01-17 70.000 668,450 +17,075 1.27% 46,791,500
2014-01-20 2014-01-16 67.000 651,375 +4,900 1.24% 43,642,125
2014-01-17 2014-01-15 57.000 646,475 -2,000 1.23% 36,849,075
2014-01-16 2014-01-14 56.000 648,475 +1,125 1.23% 36,314,600
2014-01-15 2014-01-13 55.000 647,350 +1,500 1.23% 35,604,250
2014-01-14 2014-01-10 55.000 645,850 -3,275 1.23% 35,521,750
2014-01-13 2014-01-09 55.000 649,125 +775 1.24% 35,701,875
2014-01-09 2014-01-07 54.000 648,350 +2,075 1.23% 35,010,900
2014-01-08 2014-01-06 55.000 646,275 -650 1.23% 35,545,125
2014-01-06 2014-01-02 55.000 646,925 +1,275 1.23% 35,580,875
2014-01-03 2013-12-31 55.000 645,650 +7,550 1.23% 35,510,750
2014-01-02 2013-12-27 56.000 638,100 +13,900 1.21% 35,733,600
2013-12-27 2013-12-20 57.000 624,200 -1,575 1.19% 35,579,400
2013-12-23 2013-12-19 57.000 625,775 +1,250 1.19% 35,669,175
2013-12-20 2013-12-18 57.000 624,525 -1,500 1.19% 35,597,925
2013-12-18 2013-12-16 56.000 626,025 -150 1.19% 35,057,400
2013-12-17 2013-12-13 56.000 626,175 -2,700 1.19% 35,065,800
2013-12-16 2013-12-12 56.000 628,875 -3,125 1.20% 35,217,000
2013-12-13 2013-12-11 57.000 632,000 -7,550 1.20% 36,024,000
2013-12-12 2013-12-10 59.000 639,550 -550 1.22% 37,733,450
2013-12-11 2013-12-09 58.000 640,100 -4,450 1.22% 37,125,800
2013-12-10 2013-12-06 58.000 644,550 -1,800 1.43% 37,383,900
2013-12-09 2013-12-05 57.000 646,350 +1,400 1.43% 36,841,950
2013-12-06 2013-12-04 57.000 644,950 +1,600 1.43% 36,762,150
2013-12-05 2013-12-03 59.000 643,350 -950 1.43% 37,957,650
2013-12-04 2013-12-02 60.000 644,300 +800 1.43% 38,658,000
2013-12-03 2013-11-29 60.000 643,500 -4,750 1.43% 38,610,000
2013-12-02 2013-11-28 59.000 648,250 -4,750 1.44% 38,246,750
2013-11-29 2013-11-27 59.000 653,000 -2,425 1.45% 38,527,000
2013-11-28 2013-11-26 58.000 655,425 +1,275 1.45% 38,014,650
2013-11-27 2013-11-25 59.000 654,150 -450 1.45% 38,594,850
2013-11-26 2013-11-22 56.000 654,600 -2,475 1.45% 36,657,600
2013-11-25 2013-11-21 57.000 657,075 -3,450 1.46% 37,453,275
2013-11-22 2013-11-20 52.000 660,525 +200 1.47% 34,347,300
2013-11-21 2013-11-19 53.000 660,325 +500 1.47% 34,997,225
2013-11-20 2013-11-18 55.000 659,825 +1,100 1.46% 36,290,375
2013-11-19 2013-11-15 56.000 658,725 -1,725 1.46% 36,888,600
2013-11-18 2013-11-14 56.000 660,450 -1,450 1.47% 36,985,200
2013-11-15 2013-11-13 57.000 661,900 -23,850 1.47% 37,728,300
2013-11-14 2013-11-12 57.000 685,750 +300 1.52% 39,087,750
2013-11-13 2013-11-11 58.000 685,450 +1,150 1.52% 39,756,100
2013-11-12 2013-11-08 57.000 684,300 +750 1.52% 39,005,100
2013-11-11 2013-11-07 57.000 683,550 +75 1.52% 38,962,350
2013-11-08 2013-11-06 58.000 683,475 +11,425 1.52% 39,641,550
2013-11-06 2013-11-04 53.000 672,050 +9,875 1.49% 35,618,650
2013-11-05 2013-11-01 59.000 662,175 +250 1.47% 39,068,325
2013-11-04 2013-10-31 61.000 661,925 +400 1.47% 40,377,425
2013-11-01 2013-10-30 60.000 661,525 +200 1.47% 39,691,500
2013-10-31 2013-10-29 58.000 661,325 -1,750 1.47% 38,356,850
2013-10-30 2013-10-28 55.000 663,075 +8,650 1.47% 36,469,125
2013-10-29 2013-10-25 56.000 654,425 -200 1.45% 36,647,800
2013-10-28 2013-10-24 56.000 654,625 -750 1.45% 36,659,000
2013-10-25 2013-10-23 57.000 655,375 -19,150 1.45% 37,356,375
2013-10-24 2013-10-22 56.000 674,525 -20,475 1.50% 37,773,400
2013-10-23 2013-10-21 58.000 695,000 +7,900 1.54% 40,310,000
2013-10-22 2013-10-18 60.000 687,100 -3,000 1.52% 41,226,000
2013-10-21 2013-10-17 60.000 690,100 +375 1.53% 41,406,000
2013-10-18 2013-10-16 60.000 689,725 -10,150 1.53% 41,383,500
2013-10-17 2013-10-15 55.000 699,875 -10,825 1.55% 38,493,125
2013-10-16 2013-10-11 46.400 710,700 +500 1.58% 32,976,480
2013-10-15 2013-10-10 44.200 710,200 +1,000 1.58% 31,390,840
2013-10-11 2013-10-09 43.800 709,200 +1,700 1.57% 31,062,960
2013-10-10 2013-10-08 45.000 707,500 +525 1.57% 31,837,500
2013-10-09 2013-10-07 45.600 706,975 -500 1.57% 32,238,060
2013-10-08 2013-10-04 45.800 707,475 +1,200 1.57% 32,402,355
2013-10-07 2013-10-03 46.800 706,275 -1,225 1.57% 33,053,670
2013-10-04 2013-10-02 43.200 707,500 +3,200 1.57% 30,564,000
2013-10-03 2013-09-30 43.200 704,300 +6,550 1.56% 30,425,760
2013-09-12 2013-09-10 32.000 697,750 -3,575 1.55% 22,328,000
2013-09-11 2013-09-09 31.800 701,325 -7,600 1.56% 22,302,135
2013-08-29 2013-08-27 32.600 708,925 -100 1.57% 23,110,955
2013-08-07 2013-08-05 32.600 709,025 +9,500 1.57% 23,114,215
2013-08-06 2013-08-02 31.600 699,525 -300 1.55% 22,104,990
2013-08-05 2013-08-01 32.000 699,825 -1,725 1.55% 22,394,400
2013-08-02 2013-07-31 32.000 701,550 -500 1.56% 22,449,600
2013-08-01 2013-07-30 31.400 702,050 -675 1.56% 22,044,370
2013-07-15 2013-07-11 32.800 702,725 -2,275 1.56% 23,049,380
2013-07-12 2013-07-10 33.000 705,000 -6,750 1.56% 23,265,000
2013-07-09 2013-07-05 33.000 711,750 -1,225 1.58% 23,487,750
2013-07-05 2013-07-03 32.600 712,975 -1,425 1.58% 23,242,985
2013-06-28 2013-06-26 33.000 714,400 -1,000 1.59% 23,575,200
2013-06-24 2013-06-20 32.600 715,400 -150 1.59% 23,322,040
2013-06-20 2013-06-18 32.200 715,550 -1,250 1.59% 23,040,710
2013-06-17 2013-06-13 31.800 716,800 -2,350 1.59% 22,794,240
2013-06-10 2013-06-06 32.000 719,150 +10,000 1.60% 23,012,800
2013-05-23 2013-05-21 32.200 709,150 +3,000 1.57% 22,834,630
2013-05-10 2013-05-08 31.800 706,150 +6,825 1.57% 22,455,570
2013-05-09 2013-05-07 32.000 699,325 +4,800 1.55% 22,378,400
2013-05-07 2013-05-03 32.200 694,525 -1,250 1.54% 22,363,705
2013-05-06 2013-05-02 33.000 695,775 +3,850 1.54% 22,960,575
2013-04-26 2013-04-24 34.000 691,925 +4,325 1.54% 23,525,450
2013-04-24 2013-04-22 33.400 687,600 +50 1.53% 22,965,840
2013-04-22 2013-04-18 33.200 687,550 +1,000 1.53% 22,826,660
2013-04-19 2013-04-17 33.000 686,550 +1,850 1.52% 22,656,150
2013-04-15 2013-04-11 33.600 684,700 +450 1.52% 23,005,920
2013-04-09 2013-04-05 32.800 684,250 -1,700 1.82% 22,443,400
2013-04-05 2013-04-02 35.400 685,950 -1,850 1.83% 24,282,630
2013-03-28 2013-03-26 35.600 687,800 +250 1.83% 24,485,680
2013-03-27 2013-03-25 36.600 687,550 -525 1.83% 25,164,330
2013-03-21 2013-03-19 36.600 688,075 -2,650 1.83% 25,183,545
2013-03-20 2013-03-18 35.800 690,725 +25 1.84% 24,727,955
2013-03-19 2013-03-15 36.200 690,700 -500 1.84% 25,003,340
2013-03-15 2013-03-13 35.800 691,200 -250 1.84% 24,744,960
2013-03-12 2013-03-08 37.200 691,450 -2,050 1.84% 25,721,940
2013-03-11 2013-03-07 38.600 693,500 +1,025 1.85% 26,769,100
2013-03-08 2013-03-06 40.200 692,475 +3,575 1.84% 27,837,495
2013-03-05 2013-03-01 32.800 688,900 -2,750 1.83% 22,595,920
2013-02-26 2013-02-22 32.400 691,650 -6,650 1.84% 22,409,460
2013-02-21 2013-02-19 32.000 698,300 -4,850 1.86% 22,345,600
2013-02-19 2013-02-15 33.000 703,150 -6,500 1.87% 23,203,950
2013-02-08 2013-02-06 32.400 709,650 -1,250 1.89% 22,992,660
2013-02-05 2013-02-01 31.600 710,900 +500 1.89% 22,464,440
2013-01-29 2013-01-25 33.400 710,400 -400 1.89% 23,727,360
2013-01-25 2013-01-23 33.800 710,800 -1,175 1.89% 24,025,040
2013-01-22 2013-01-18 34.600 711,975 +2,725 1.90% 24,634,335
2013-01-17 2013-01-15 32.000 709,250 +500 1.89% 22,696,000
2013-01-16 2013-01-14 32.000 708,750 +450 1.89% 22,680,000
2013-01-15 2013-01-11 34.000 708,300 -3,000 1.89% 24,082,200
2013-01-14 2013-01-10 33.800 711,300 -500 1.89% 24,041,940
2013-01-11 2013-01-09 27.200 711,800 +2,825 1.90% 19,360,960
2013-01-09 2013-01-07 28.000 708,975 +1,900 1.89% 19,851,300
2013-01-08 2013-01-04 32.400 707,075 +5,025 1.88% 22,909,230
2013-01-07 2013-01-03 33.200 702,050 +6,025 1.87% 23,308,060
2013-01-04 2013-01-02 34.000 696,025 -1,475 1.85% 23,664,850
2013-01-03 2012-12-31 33.600 697,500 +1,250 1.86% 23,436,000
2012-12-20 2012-12-18 34.600 696,250 -175 1.85% 24,090,250
2012-12-18 2012-12-14 34.000 696,425 -3,550 1.85% 23,678,450
2012-12-17 2012-12-13 34.000 699,975 -8,200 1.86% 23,799,150
2012-12-10 2012-12-06 35.200 708,175 -350 1.89% 24,927,760
2012-11-29 2012-11-27 34.000 708,525 -1,250 1.89% 24,089,850
2012-11-28 2012-11-26 34.000 709,775 +7,500 1.89% 24,132,350
2012-11-27 2012-11-23 34.000 702,275 -1,000 1.87% 23,877,350
2012-11-21 2012-11-19 34.000 703,275 +2,000 1.87% 23,911,350
2012-11-20 2012-11-16 34.000 701,275 +1,500 1.87% 23,843,350
2012-11-09 2012-11-07 37.400 699,775 +25 1.86% 26,171,585
2012-11-07 2012-11-05 40.000 699,750 -5,000 1.86% 27,990,000
2012-11-06 2012-11-02 39.600 704,750 -1,000 1.88% 27,908,100
2012-10-31 2012-10-29 36.000 705,750 +100 1.88% 25,407,000
2012-10-30 2012-10-26 35.800 705,650 +1,000 1.88% 25,262,270
2012-10-29 2012-10-25 35.800 704,650 +400 1.88% 25,226,470
2012-10-26 2012-10-24 35.000 704,250 +9,500 1.88% 24,648,750
2012-10-24 2012-10-19 34.000 694,750 +1,725 1.85% 23,621,500
2012-10-10 2012-10-08 34.400 693,025 -10,175 1.85% 23,840,060
2012-10-09 2012-10-05 36.000 703,200 -2,500 1.87% 25,315,200
2012-10-04 2012-09-28 33.200 705,700 +1,325 1.88% 23,429,240
2012-10-03 2012-09-27 34.800 704,375 +2,850 1.88% 24,512,250
2012-09-27 2012-09-25 35.400 701,525 +1,150 1.87% 24,833,985
2012-09-21 2012-09-19 38.800 700,375 -1,500 1.98% 27,174,550
2012-09-12 2012-09-10 33.000 701,875 -375 1.99% 23,161,875
2012-09-07 2012-09-05 33.000 702,250 +1,500 1.99% 23,174,250
2012-09-06 2012-09-04 34.600 700,750 +525 1.99% 24,245,950
2012-09-05 2012-09-03 35.800 700,225 +475 1.98% 25,068,055
2012-08-30 2012-08-28 39.000 699,750 +50 1.98% 27,290,250
2012-08-28 2012-08-24 37.600 699,700 +100 1.98% 26,308,720
2012-08-27 2012-08-23 41.200 699,600 +25 1.98% 28,823,520
2012-08-22 2012-08-20 42.000 699,575 +1,250 1.98% 29,382,150
2012-08-20 2012-08-16 41.200 698,325 +700 1.98% 28,770,990
2012-08-17 2012-08-15 41.600 697,625 +2,500 1.98% 29,021,200
2012-08-16 2012-08-14 40.400 695,125 +3,400 1.97% 28,083,050
2012-08-13 2012-08-09 43.800 691,725 +6,775 1.96% 30,297,555
2012-08-09 2012-08-07 40.200 684,950 -2,700 1.94% 27,534,990
2012-08-07 2012-08-03 42.400 687,650 +475 1.95% 29,156,360
2012-08-06 2012-08-02 44.200 687,175 +4,200 1.95% 30,373,135
2012-07-31 2012-07-27 47.800 682,975 -25 1.94% 32,646,205
2012-07-26 2012-07-24 47.800 683,000 +250 1.94% 32,647,400
2012-07-25 2012-07-23 47.400 682,750 +375 1.93% 32,362,350
2012-07-24 2012-07-20 48.800 682,375 -300 1.93% 33,299,900
2012-07-19 2012-07-17 49.400 682,675 -1,000 1.93% 33,724,145
2012-07-11 2012-07-09 48.200 683,675 -4,250 1.94% 32,953,135
2012-07-09 2012-07-05 51.000 687,925 -2,400 1.95% 35,084,175
2012-06-22 2012-06-20 45.600 690,325 -1,775 1.96% 31,478,820
2012-06-20 2012-06-18 44.000 692,100 +1,700 1.96% 30,452,400
2012-06-15 2012-06-13 48.600 690,400 -25 1.96% 33,553,440
2012-06-13 2012-06-11 50.000 690,425 -2,100 1.96% 34,521,250
2012-06-08 2012-06-06 50.000 692,525 -25 1.96% 34,626,250
2012-06-07 2012-06-05 49.800 692,550 +1,425 1.96% 34,488,990
2012-06-06 2012-06-04 49.800 691,125 +675 1.96% 34,418,025
2012-06-01 2012-05-30 50.000 690,450 -125 1.96% 34,522,500
2012-05-30 2012-05-28 51.000 690,575 +1,350 1.96% 35,219,325
2012-05-28 2012-05-24 49.000 689,225 -50 1.95% 33,772,025
2012-05-25 2012-05-23 52.000 689,275 -50 1.95% 35,842,300
2012-05-24 2012-05-22 51.000 689,325 +12,500 1.95% 35,155,575
2012-05-23 2012-05-21 51.000 676,825 +700 1.92% 34,518,075
2012-05-22 2012-05-18 53.000 676,125 +1,400 1.92% 35,834,625
2012-05-18 2012-05-16 51.000 674,725 -2,650 1.91% 34,410,975
2012-05-17 2012-05-15 52.000 677,375 +5,400 1.92% 35,223,500
2012-05-16 2012-05-14 53.000 671,975 -5,875 1.90% 35,614,675
2012-05-08 2012-05-04 55.000 677,850 +750 1.92% 37,281,750
2012-05-03 2012-04-30 55.000 677,100 +3,025 1.92% 37,240,500
2012-05-02 2012-04-27 57.000 674,075 +10,700 1.91% 38,422,275
2012-04-30 2012-04-26 55.000 663,375 +375 1.88% 36,485,625
2012-04-27 2012-04-25 57.000 663,000 -825 1.88% 37,791,000
2012-04-26 2012-04-24 54.000 663,825 +4,400 1.88% 35,846,550
2012-04-20 2012-04-18 53.000 659,425 -500 1.87% 34,949,525
2012-04-19 2012-04-17 52.000 659,925 +1,000 1.87% 34,316,100
2012-04-18 2012-04-16 53.000 658,925 +4,475 1.87% 34,923,025
2012-04-17 2012-04-13 55.000 654,450 +650 1.85% 35,994,750
2012-04-16 2012-04-12 55.000 653,800 +3,875 1.85% 35,959,000
2012-04-13 2012-04-11 56.000 649,925 +750 1.84% 36,395,800
2012-04-12 2012-04-10 57.000 649,175 -1,425 1.84% 37,002,975
2012-04-11 2012-04-05 57.000 650,600 -1,500 1.84% 37,084,200
2012-04-03 2012-03-30 52.000 652,100 +250 1.85% 33,909,200
2012-04-02 2012-03-29 52.000 651,850 +1,375 1.85% 33,896,200
2012-03-30 2012-03-28 54.000 650,475 +3,900 1.84% 35,125,650
2012-03-29 2012-03-27 54.000 646,575 +150 1.83% 34,915,050
2012-03-28 2012-03-26 53.000 646,425 +350 1.83% 34,260,525
2012-03-27 2012-03-23 53.000 646,075 +750 1.83% 34,241,975
2012-03-26 2012-03-22 55.000 645,325 -100 1.83% 35,492,875
2012-03-23 2012-03-21 54.000 645,425 +1,500 1.83% 34,852,950
2012-03-22 2012-03-20 55.000 643,925 +1,000 1.82% 35,415,875
2012-03-21 2012-03-19 55.000 642,925 -800 1.82% 35,360,875
2012-03-19 2012-03-15 56.000 643,725 +50 1.82% 36,048,600
2012-03-16 2012-03-14 56.000 643,675 +3,075 1.82% 36,045,800
2012-03-15 2012-03-13 56.000 640,600 +1,500 1.82% 35,873,600
2012-03-13 2012-03-09 56.000 639,100 +6,300 1.81% 35,789,600
2012-03-12 2012-03-08 56.000 632,800 +100 1.79% 35,436,800
2012-03-09 2012-03-07 56.000 632,700 +1,000 1.79% 35,431,200
2012-03-08 2012-03-06 55.000 631,700 -750 1.79% 34,743,500
2012-03-07 2012-03-05 56.000 632,450 -625 1.79% 35,417,200
2012-03-06 2012-03-02 58.000 633,075 +1,150 1.79% 36,718,350
2012-03-05 2012-03-01 54.000 631,925 +900 1.79% 34,123,950
2012-03-02 2012-02-29 55.000 631,025 +4,300 1.79% 34,706,375
2012-03-01 2012-02-28 57.000 626,725 +2,500 1.78% 35,723,325
2012-02-29 2012-02-27 59.000 624,225 +1,100 1.77% 36,829,275
2012-02-28 2012-02-24 58.000 623,125 +1,025 1.77% 36,141,250
2012-02-27 2012-02-23 58.000 622,100 +5,300 1.76% 36,081,800
2012-02-24 2012-02-22 58.000 616,800 +4,150 1.75% 35,774,400
2012-02-23 2012-02-21 60.000 612,650 +2,325 1.74% 36,759,000
2012-02-22 2012-02-20 64.000 610,325 -7,000 1.73% 39,060,800
2012-02-21 2012-02-17 54.000 617,325 +1,825 1.75% 33,335,550
2012-02-20 2012-02-16 53.000 615,500 +250 1.74% 32,621,500
2012-02-17 2012-02-15 50.000 615,250 +2,025 1.74% 30,762,500
2012-02-16 2012-02-14 55.000 613,225 -3,075 1.74% 33,727,375
2012-02-15 2012-02-13 48.000 616,300 -225 1.75% 29,582,400
2012-02-13 2012-02-09 45.800 616,525 -300 1.75% 28,236,845
2012-02-07 2012-02-03 46.400 616,825 +500 1.75% 28,620,680
2012-02-01 2012-01-30 47.800 616,325 +100 1.75% 29,460,335
2012-01-27 2012-01-20 48.400 616,225 +400 1.75% 29,825,290
2012-01-18 2012-01-16 49.600 615,825 -1,325 1.75% 30,544,920
2012-01-16 2012-01-12 50.000 617,150 -500 1.75% 30,857,500
2012-01-12 2012-01-10 49.200 617,650 +650 1.75% 30,388,380
2012-01-11 2012-01-09 49.600 617,000 +500 1.75% 30,603,200
2012-01-10 2012-01-06 52.000 616,500 -250 1.75% 32,058,000
2012-01-06 2012-01-04 49.400 616,750 +600 1.75% 30,467,450
2012-01-05 2012-01-03 47.200 616,150 -500 1.75% 29,082,280
2012-01-03 2011-12-29 51.000 616,650 +550 1.75% 31,449,150
2011-12-29 2011-12-23 52.000 616,100 -200 1.75% 32,037,200
2011-12-28 2011-12-22 54.000 616,300 -3,200 1.75% 33,280,200
2011-12-23 2011-12-21 53.000 619,500 +200 1.76% 32,833,500
2011-12-19 2011-12-15 50.000 619,300 +500 1.76% 30,965,000
2011-12-15 2011-12-13 54.000 618,800 +1,300 1.75% 33,415,200
2011-12-14 2011-12-12 56.000 617,500 +125 1.75% 34,580,000
2011-12-13 2011-12-09 57.000 617,375 -1,300 1.75% 35,190,375
2011-12-12 2011-12-08 55.000 618,675 -2,550 1.75% 34,027,125
2011-12-09 2011-12-07 52.000 621,225 -475 1.76% 32,303,700
2011-12-07 2011-12-05 53.000 621,700 -1,800 1.76% 32,950,100
2011-12-02 2011-11-30 47.600 623,500 +500 1.77% 29,678,600
2011-12-01 2011-11-29 51.000 623,000 +500 1.77% 31,773,000
2011-11-30 2011-11-28 50.000 622,500 -75 1.76% 31,125,000
2011-11-29 2011-11-25 49.800 622,575 -425 1.76% 31,004,235
2011-11-28 2011-11-24 52.000 623,000 -13,250 1.77% 32,396,000
2011-11-25 2011-11-23 55.000 636,250 -2,950 1.80% 34,993,750
2011-11-24 2011-11-22 52.000 639,200 -400 1.81% 33,238,400
2011-11-23 2011-11-21 49.600 639,600 +500 1.81% 31,724,160
2011-11-22 2011-11-18 52.000 639,100 -325 1.81% 33,233,200
2011-11-21 2011-11-17 48.000 639,425 -5,500 1.81% 30,692,400
2011-11-17 2011-11-15 45.000 644,925 -500 1.83% 29,021,625
2011-11-10 2011-11-08 43.200 645,425 +50 1.83% 27,882,360
2011-11-08 2011-11-04 39.600 645,375 -1,150 1.83% 25,556,850
2011-11-07 2011-11-03 39.600 646,525 +3,400 1.83% 25,602,390
2011-11-03 2011-11-01 40.000 643,125 +25 1.82% 25,725,000
2011-11-01 2011-10-28 39.600 643,100 +1,500 1.82% 25,466,760
2011-10-10 2011-10-06 42.800 641,600 +350 1.82% 27,460,480
2011-10-07 2011-10-04 43.400 641,250 +1,500 1.82% 27,830,250
2011-10-06 2011-10-03 43.800 639,750 -1,500 1.81% 28,021,050
2011-10-04 2011-09-30 42.600 641,250 -1,000 1.82% 27,317,250
2011-10-03 2011-09-28 43.800 642,250 +5,900 1.82% 28,130,550
2011-09-28 2011-09-26 43.200 636,350 -375 1.80% 27,490,320
2011-09-26 2011-09-22 44.000 636,725 -250 1.80% 28,015,900
2011-09-22 2011-09-20 43.200 636,975 -1,000 1.81% 27,517,320
2011-09-14 2011-09-09 46.400 637,975 +500 1.81% 29,602,040
2011-09-09 2011-09-07 47.200 637,475 +2,250 1.81% 30,088,820
2011-09-07 2011-09-05 44.800 635,225 -4,500 1.80% 28,458,080
2011-09-06 2011-09-02 46.000 639,725 -1,625 1.81% 29,427,350
2011-09-05 2011-09-01 46.000 641,350 -1,000 1.82% 29,502,100
2011-09-01 2011-08-30 46.800 642,350 -500 1.82% 30,061,980
2011-08-31 2011-08-29 46.000 642,850 +500 1.82% 29,571,100
2011-08-30 2011-08-26 46.200 642,350 -1,000 1.82% 29,676,570
2011-08-29 2011-08-25 45.200 643,350 +10,500 1.82% 29,079,420
2011-08-26 2011-08-24 44.000 632,850 -1,200 1.79% 27,845,400
2011-08-25 2011-08-23 41.800 634,050 -175 1.80% 26,503,290
2011-08-24 2011-08-22 34.200 634,225 -2,000 1.80% 21,690,495
2011-07-25 2011-07-21 44.000 636,225 +550 1.80% 27,993,900
2011-07-22 2011-07-20 44.000 635,675 -1,400 1.80% 27,969,700
2011-07-20 2011-07-18 44.600 637,075 +250 1.81% 28,413,545
2011-07-15 2011-07-13 44.600 636,825 -50 1.80% 28,402,395
2011-07-08 2011-07-06 46.000 636,875 -550 1.80% 29,296,250
2011-07-07 2011-07-05 46.000 637,425 +275 1.81% 29,321,550
2011-07-06 2011-07-04 47.400 637,150 +4,800 1.81% 30,200,910
2011-07-05 2011-06-30 47.400 632,350 -2,450 1.79% 29,973,390
2011-07-04 2011-06-29 45.000 634,800 +25 1.80% 28,566,000
2011-06-30 2011-06-28 44.600 634,775 +150 1.80% 28,310,965
2011-06-29 2011-06-27 47.000 634,625 -2,750 1.80% 29,827,375
2011-06-28 2011-06-24 49.000 637,375 +1,500 1.81% 31,231,375
2011-06-27 2011-06-23 46.000 635,875 -150 1.80% 29,250,250
2011-06-24 2011-06-22 45.000 636,025 -950 1.80% 28,621,125
2011-06-13 2011-06-09 37.400 636,975 +500 1.81% 23,822,865
2011-05-30 2011-05-26 40.000 636,475 +50 1.80% 25,459,000
2011-05-23 2011-05-19 40.000 636,425 -1,125 1.80% 25,457,000
2011-05-12 2011-05-09 40.200 637,550 +3,825 1.81% 25,629,510
2011-05-06 2011-05-04 40.400 633,725 +1,150 1.80% 25,602,490
2011-04-26 2011-04-20 44.000 632,575 +150 1.79% 27,833,300
2011-04-20 2011-04-18 45.200 632,425 +100 1.79% 28,585,610
2011-04-18 2011-04-14 46.000 632,325 -1,000 1.79% 29,086,950
2011-04-13 2011-04-11 47.000 633,325 -325 1.79% 29,766,275
2011-04-08 2011-04-06 46.000 633,650 -500 1.80% 29,147,900
2011-04-07 2011-04-04 45.600 634,150 -1,250 1.80% 28,917,240
2011-04-04 2011-03-31 48.000 635,400 +1,500 1.80% 30,499,200
2011-04-01 2011-03-30 47.000 633,900 -500 1.80% 29,793,300
2011-03-31 2011-03-29 47.000 634,400 -425 1.80% 29,816,800
2011-03-28 2011-03-24 41.800 634,825 -700 1.80% 26,535,685
2011-03-24 2011-03-22 44.200 635,525 -10,000 1.80% 28,090,205
2011-03-23 2011-03-21 44.000 645,525 +475 1.83% 28,403,100
2011-03-17 2011-03-15 46.000 645,050 +25 1.83% 29,672,300
2011-03-15 2011-03-11 46.000 645,025 -1,200 1.83% 29,671,150
2011-03-14 2011-03-10 46.600 646,225 -1,250 1.83% 30,114,085
2011-03-11 2011-03-09 47.200 647,475 -2,500 1.84% 30,560,820
2011-03-09 2011-03-07 48.000 649,975 +1,100 1.84% 31,198,800
2011-03-08 2011-03-04 48.800 648,875 -100 1.84% 31,665,100
2011-03-07 2011-03-03 49.200 648,975 -1,000 1.84% 31,929,570
2011-03-03 2011-03-01 49.600 649,975 +3,125 1.84% 32,238,760
2011-03-02 2011-02-28 47.600 646,850 -500 1.83% 30,790,060
2011-03-01 2011-02-25 44.000 647,350 +500 1.83% 28,483,400
2011-02-24 2011-02-22 45.200 646,850 +2,275 1.83% 29,237,620
2011-02-23 2011-02-21 50.000 644,575 +1,375 1.83% 32,228,750
2011-02-22 2011-02-18 42.400 643,200 +1,700 1.82% 27,271,680
2011-02-21 2011-02-17 39.600 641,500 +500 1.82% 25,403,400
2011-02-18 2011-02-16 38.400 641,000 +500 1.82% 24,614,400
2011-02-17 2011-02-15 38.400 640,500 -1,500 1.82% 24,595,200
2011-02-16 2011-02-14 35.600 642,000 +200 1.82% 22,855,200
2011-02-15 2011-02-11 36.800 641,800 -1,000 1.82% 23,618,240
2011-02-14 2011-02-10 39.600 642,800 -800 1.82% 25,454,880
2011-02-09 2011-02-07 40.400 643,600 +275 1.82% 26,001,440
2011-02-07 2011-01-31 43.800 643,325 +1,000 1.82% 28,177,635
2011-01-27 2011-01-25 48.000 642,325 +2,700 1.82% 30,831,600
2011-01-26 2011-01-24 48.000 639,625 -750 1.81% 30,702,000
2011-01-24 2011-01-20 47.400 640,375 -1,650 1.81% 30,353,775
2011-01-21 2011-01-19 47.000 642,025 -500 1.82% 30,175,175
2011-01-20 2011-01-18 49.000 642,525 +700 1.82% 31,483,725
2011-01-19 2011-01-17 49.800 641,825 +1,000 1.82% 31,962,885
2011-01-17 2011-01-13 50.000 640,825 -1,000 1.82% 32,041,250
2011-01-14 2011-01-12 50.000 641,825 +500 1.82% 32,091,250
2011-01-10 2011-01-06 53.000 641,325 +1,000 1.82% 33,990,225
2011-01-05 2011-01-03 53.000 640,325 -1,175 1.81% 33,937,225
2011-01-04 2010-12-31 52.000 641,500 -350 1.82% 33,358,000
2010-12-30 2010-12-28 52.000 641,850 +200 1.82% 33,376,200
2010-12-28 2010-12-22 55.000 641,650 +5,000 1.82% 35,290,750
2010-12-23 2010-12-21 55.000 636,650 +550 1.80% 35,015,750
2010-12-22 2010-12-20 54.000 636,100 +6,300 1.80% 34,349,400
2010-12-21 2010-12-17 53.000 629,800 -5,000 1.78% 33,379,400
2010-12-20 2010-12-16 52.000 634,800 -4,825 1.80% 33,009,600
2010-12-16 2010-12-14 56.000 639,625 -3,475 1.81% 35,819,000
2010-12-15 2010-12-13 55.000 643,100 +100 1.82% 35,370,500
2010-12-14 2010-12-10 55.000 643,000 +1,250 1.82% 35,365,000
2010-12-13 2010-12-09 54.000 641,750 +1,150 1.82% 34,654,500
2010-12-09 2010-12-07 55.000 640,600 +5,125 1.82% 35,233,000
2010-12-08 2010-12-06 56.000 635,475 +1,975 1.80% 35,586,600
2010-12-07 2010-12-03 49.600 633,500 +650 1.80% 31,421,600
2010-12-02 2010-11-30 50.000 632,850 +1,450 1.79% 31,642,500
2010-12-01 2010-11-29 49.600 631,400 -1,125 1.79% 31,317,440
2010-11-30 2010-11-26 50.000 632,525 +3,000 1.79% 31,626,250
2010-11-29 2010-11-25 50.000 629,525 +1,000 1.78% 31,476,250
2010-11-25 2010-11-23 50.000 628,525 +500 1.78% 31,426,250
2010-11-24 2010-11-22 50.000 628,025 +500 1.78% 31,401,250
2010-11-22 2010-11-18 50.000 627,525 +100 1.78% 31,376,250
2010-11-18 2010-11-16 51.000 627,425 +800 1.78% 31,998,675
2010-11-17 2010-11-15 53.000 626,625 +4,500 1.78% 33,211,125
2010-11-15 2010-11-11 53.000 622,125 +1,925 1.76% 32,972,625
2010-11-12 2010-11-10 55.000 620,200 -2,000 1.76% 34,111,000
2010-11-11 2010-11-09 53.000 622,200 -350 1.76% 32,976,600
2010-11-10 2010-11-08 52.000 622,550 -500 1.76% 32,372,600
2010-11-09 2010-11-05 52.000 623,050 +825 1.77% 32,398,600
2010-11-05 2010-11-03 54.000 622,225 -125 1.76% 33,600,150
2010-11-03 2010-11-01 56.000 622,350 +100 1.76% 34,851,600
2010-11-02 2010-10-29 54.000 622,250 +250 1.76% 33,601,500
2010-11-01 2010-10-28 55.000 622,000 +2,100 1.76% 34,210,000
2010-10-29 2010-10-27 57.000 619,900 -500 1.76% 35,334,300
2010-10-28 2010-10-26 57.000 620,400 +9,175 1.76% 35,362,800
2010-10-27 2010-10-25 57.000 611,225 +500 1.73% 34,839,825
2010-10-26 2010-10-22 54.000 610,725 +5,750 1.73% 32,979,150
2010-10-25 2010-10-21 56.000 604,975 +6,175 1.71% 33,878,600
2010-10-22 2010-10-20 58.000 598,800 +1,000 1.70% 34,730,400
2010-10-21 2010-10-19 59.000 597,800 +600 1.69% 35,270,200
2010-10-20 2010-10-18 56.000 597,200 +2,750 1.69% 33,443,200
2010-10-19 2010-10-15 54.000 594,450 -350 1.68% 32,100,300
2010-10-18 2010-10-14 52.000 594,800 +450 1.69% 30,929,600
2010-10-14 2010-10-12 51.000 594,350 +1,500 1.68% 30,311,850
2010-10-13 2010-10-11 51.000 592,850 +4,000 1.68% 30,235,350
2010-10-12 2010-10-08 51.000 588,850 +350 1.67% 30,031,350
2010-10-11 2010-10-07 49.200 588,500 +4,850 1.67% 28,954,200
2010-10-08 2010-10-06 50.000 583,650 +2,100 1.65% 29,182,500
2010-10-07 2010-10-05 50.000 581,550 +500 1.92% 29,077,500
2010-10-06 2010-10-04 49.800 581,050 +750 1.92% 28,936,290
2010-10-05 2010-09-30 49.400 580,300 +1,200 1.92% 28,666,820
2010-10-04 2010-09-29 50.000 579,100 +950 1.91% 28,955,000
2010-09-30 2010-09-28 54.000 578,150 +650 1.91% 31,220,100
2010-09-27 2010-09-22 52.000 577,500 +8,225 1.93% 30,030,000
2010-09-24 2010-09-21 55.000 569,275 -3,925 1.90% 31,310,125
2010-09-21 2010-09-17 54.000 573,200 +3,250 1.92% 30,952,800
2010-09-17 2010-09-15 55.000 569,950 +2,500 1.91% 31,347,250
2010-09-16 2010-09-14 58.000 567,450 -200 1.90% 32,912,100
2010-09-15 2010-09-13 60.000 567,650 +2,025 1.90% 34,059,000
2010-09-14 2010-09-10 55.000 565,625 +2,025 1.89% 31,109,375
2010-09-10 2010-09-08 57.000 563,600 -450 1.89% 32,125,200
2010-09-09 2010-09-07 56.000 564,050 -700 1.89% 31,586,800
2010-09-08 2010-09-06 57.000 564,750 -400 1.89% 32,190,750
2010-09-07 2010-09-03 56.000 565,150 +75 1.89% 31,648,400
2010-09-03 2010-09-01 55.000 565,075 +600 1.89% 31,079,125
2010-08-31 2010-08-27 55.000 564,475 +3,500 1.89% 31,046,125
2010-08-30 2010-08-26 57.000 560,975 +250 1.88% 31,975,575
2010-08-27 2010-08-25 58.000 560,725 +4,100 1.88% 32,522,050
2010-08-25 2010-08-23 59.000 556,625 -500 1.86% 32,840,875
2010-08-23 2010-08-19 60.000 557,125 +2,900 1.86% 33,427,500
2010-08-17 2010-08-13 58.000 554,225 -225 1.85% 32,145,050
2010-08-11 2010-08-09 59.000 554,450 -400 1.86% 32,712,550
2010-08-09 2010-08-05 61.000 554,850 +1,575 1.86% 33,845,850
2010-08-04 2010-08-02 59.000 553,275 -1,250 1.85% 32,643,225
2010-08-02 2010-07-29 60.000 554,525 -1,500 1.86% 33,271,500
2010-07-26 2010-07-22 60.000 556,025 -400 1.86% 33,361,500
2010-07-23 2010-07-21 61.000 556,425 +1,800 1.86% 33,941,925
2010-07-20 2010-07-16 64.000 554,625 -150 1.86% 35,496,000
2010-07-16 2010-07-14 58.000 554,775 +1,050 1.86% 32,176,950
2010-07-15 2010-07-13 59.000 553,725 +5,450 1.85% 32,669,775
2010-07-06 2010-07-02 60.000 548,275 -1,500 1.83% 32,896,500
2010-07-05 2010-06-30 61.000 549,775 +9,500 1.84% 33,536,275
2010-07-02 2010-06-29 64.000 540,275 -400 1.81% 34,577,600
2010-06-29 2010-06-25 64.000 540,675 +1,000 1.81% 34,603,200
2010-06-28 2010-06-24 64.000 539,675 +17,500 1.81% 34,539,200
2010-06-25 2010-06-23 64.000 522,175 +550 1.75% 33,419,200
2010-06-23 2010-06-21 68.000 521,625 -800 1.75% 35,470,500
2010-06-21 2010-06-17 69.000 522,425 +33,700 1.75% 36,047,325
2010-06-18 2010-06-15 68.000 488,725 +2,500 1.64% 33,233,300
2010-06-15 2010-06-11 70.000 486,225 +3,925 1.63% 34,035,750
2010-06-14 2010-06-10 68.000 482,300 +33,500 1.61% 32,796,400
2010-06-11 2010-06-09 68.000 448,800 +9,350 1.50% 30,518,400
2010-06-10 2010-06-08 69.000 439,450 +50 1.47% 30,322,050
2010-06-09 2010-06-07 69.000 439,400 +5,300 1.47% 30,318,600
2010-06-08 2010-06-04 68.000 434,100 +4,500 1.45% 29,518,800
2010-06-02 2010-05-31 69.000 429,600 +10,075 1.44% 29,642,400
2010-06-01 2010-05-28 71.000 419,525 +1,425 1.40% 29,786,275
2010-05-31 2010-05-27 70.000 418,100 -200 1.40% 29,267,000
2010-05-26 2010-05-24 71.000 418,300 +3,775 1.40% 29,699,300
2010-05-25 2010-05-20 70.000 414,525 -4,650 1.39% 29,016,750
2010-05-24 2010-05-19 73.000 419,175 +500 1.40% 30,599,775
2010-05-20 2010-05-18 73.000 418,675 -1,000 1.40% 30,563,275
2010-05-19 2010-05-17 67.000 419,675 -600 1.40% 28,118,225
2010-05-18 2010-05-14 71.000 420,275 +900 1.41% 29,839,525
2010-05-17 2010-05-13 74.000 419,375 +2,500 1.40% 31,033,750
2010-05-14 2010-05-12 77.000 416,875 +500 1.39% 32,099,375
2010-05-13 2010-05-11 77.000 416,375 +11,725 1.39% 32,060,875
2010-05-12 2010-05-10 78.000 404,650 +2,600 1.35% 31,562,700
2010-05-11 2010-05-07 78.000 402,050 +1,525 1.35% 31,359,900
2010-05-10 2010-05-06 78.000 400,525 -725 1.34% 31,240,950
2010-05-07 2010-05-05 76.000 401,250 +1,875 1.34% 30,495,000
2010-05-06 2010-05-04 77.000 399,375 +350 1.34% 30,751,875
2010-05-05 2010-05-03 77.000 399,025 +875 1.46% 30,724,925
2010-05-04 2010-04-30 79.000 398,150 +1,325 1.45% 31,453,850
2010-05-03 2010-04-29 76.000 396,825 -25 1.45% 30,158,700
2010-04-30 2010-04-28 82.000 396,850 +4,425 1.45% 32,541,700
2010-04-29 2010-04-27 65.000 392,425 +2,075 1.43% 25,507,625
2010-04-28 2010-04-26 63.000 390,350 +3,675 1.43% 24,592,050
2010-04-27 2010-04-23 65.000 386,675 +4,025 1.41% 25,133,875
2010-04-26 2010-04-22 63.000 382,650 -2,300 1.40% 24,106,950
2010-04-23 2010-04-21 68.000 384,950 +175 1.41% 26,176,600
2010-04-22 2010-04-20 70.000 384,775 +1,800 1.41% 26,934,250
2010-04-21 2010-04-19 74.000 382,975 +3,000 1.40% 28,340,150
2010-04-20 2010-04-16 74.000 379,975 +7,600 1.39% 28,118,150
2010-04-19 2010-04-15 74.000 372,375 +5,000 1.36% 27,555,750
2010-04-16 2010-04-14 73.000 367,375 -250 1.34% 26,818,375
2010-04-15 2010-04-13 76.000 367,625 +500 1.34% 27,939,500
2010-04-14 2010-04-12 74.000 367,125 -9,400 1.34% 27,167,250
2010-04-13 2010-04-09 76.000 376,525 +1,400 1.37% 28,615,900
2010-04-12 2010-04-08 79.000 375,125 +1,500 1.37% 29,634,875
2010-04-09 2010-04-07 79.000 373,625 -3,775 1.36% 29,516,375
2010-04-08 2010-04-01 80.000 377,400 +7,500 1.38% 30,192,000
2010-04-07 2010-03-31 81.000 369,900 -19,175 1.35% 29,961,900
2010-04-01 2010-03-30 81.000 389,075 -2,700 1.42% 31,515,075
2010-03-31 2010-03-29 85.000 391,775 +950 1.43% 33,300,875
2010-03-30 2010-03-26 84.000 390,825 +5,425 1.43% 32,829,300
2010-03-29 2010-03-25 81.000 385,400 +1,075 1.41% 31,217,400
2010-03-26 2010-03-24 84.000 384,325 +3,425 1.40% 32,283,300
2010-03-25 2010-03-23 84.000 380,900 +2,675 1.39% 31,995,600
2010-03-24 2010-03-22 83.000 378,225 +1,400 1.38% 31,392,675
2010-03-23 2010-03-19 88.000 376,825 -750 1.38% 33,160,600
2010-03-22 2010-03-18 85.000 377,575 -75 1.38% 32,093,875
2010-03-19 2010-03-17 82.000 377,650 -7,650 1.38% 30,967,300
2010-03-18 2010-03-16 85.000 385,300 +75 1.41% 32,750,500
2010-03-17 2010-03-15 86.000 385,225 -775 1.41% 33,129,350
2010-03-16 2010-03-12 86.000 386,000 +2,350 1.41% 33,196,000
2010-03-15 2010-03-11 87.000 383,650 +2,925 1.40% 33,377,550
2010-03-12 2010-03-10 88.000 380,725 +150 1.39% 33,503,800
2010-03-10 2010-03-08 87.000 380,575 +800 1.56% 33,110,025
2010-03-09 2010-03-05 92.000 379,775 -1,250 1.56% 34,939,300
2010-03-08 2010-03-04 93.000 381,025 +4,100 1.56% 35,435,325
2010-03-05 2010-03-03 89.000 376,925 +300 1.55% 33,546,325
2010-03-03 2010-03-01 88.000 376,625 +850 1.54% 33,143,000
2010-03-02 2010-02-26 91.000 375,775 +500 1.54% 34,195,525
2010-03-01 2010-02-25 90.000 375,275 +3,600 1.54% 33,774,750
2010-02-26 2010-02-24 91.000 371,675 +250 1.52% 33,822,425
2010-02-25 2010-02-23 83.000 371,425 -50 1.52% 30,828,275
2010-02-24 2010-02-22 84.000 371,475 +500 1.52% 31,203,900
2010-02-23 2010-02-19 84.000 370,975 -900 1.52% 31,161,900
2010-02-12 2010-02-10 81.000 371,875 +400 1.53% 30,121,875
2010-02-11 2010-02-09 78.000 371,475 -400 1.52% 28,975,050
2010-02-09 2010-02-05 78.000 371,875 +150 1.53% 29,006,250
2010-02-08 2010-02-04 78.000 371,725 +1,275 1.52% 28,994,550
2010-02-05 2010-02-03 78.000 370,450 +875 1.52% 28,895,100
2010-02-01 2010-01-28 75.000 369,575 +750 1.52% 27,718,125
2010-01-26 2010-01-22 81.000 368,825 +250 1.51% 29,874,825
2010-01-25 2010-01-21 80.000 368,575 -150 1.51% 29,486,000
2010-01-21 2010-01-19 84.000 368,725 +850 1.51% 30,972,900
2010-01-19 2010-01-15 83.000 367,875 -750 1.95% 30,533,625
2010-01-18 2010-01-14 84.000 368,625 -250 1.95% 30,964,500
2010-01-15 2010-01-13 86.000 368,875 -200 1.95% 31,723,250
2010-01-14 2010-01-12 88.000 369,075 +250 1.95% 32,478,600
2010-01-12 2010-01-08 88.000 368,825 +625 1.95% 32,456,600
2010-01-11 2010-01-07 84.000 368,200 +825 1.95% 30,928,800
2010-01-05 2009-12-31 78.000 367,375 +2,025 1.95% 28,655,250
2009-12-29 2009-12-24 87.000 365,350 +1,850 1.93% 31,785,450
2009-12-28 2009-12-22 89.000 363,500 +4,675 1.92% 32,351,500
2009-12-23 2009-12-21 96.000 358,825 +8,250 1.90% 34,447,200
2009-12-22 2009-12-18 74.000 350,575 +6,400 1.86% 25,942,550
2009-12-21 2009-12-17 74.000 344,175 +4,500 1.82% 25,468,950
2009-12-18 2009-12-16 73.000 339,675 +225 1.80% 24,796,275
2009-12-17 2009-12-15 84.000 339,450 +425 1.80% 28,513,800
2009-12-16 2009-12-14 88.000 339,025 +550 1.80% 29,834,200
2009-12-15 2009-12-11 89.000 338,475 +1,425 1.79% 30,124,275
2009-12-14 2009-12-10 89.000 337,050 -250 1.78% 29,997,450
2009-12-11 2009-12-09 90.000 337,300 +250 1.79% 30,357,000
2009-12-10 2009-12-08 88.000 337,050 -175 1.78% 29,660,400
2009-12-09 2009-12-07 87.000 337,225 -7,225 1.79% 29,338,575
2009-12-08 2009-12-04 92.000 344,450 +3,050 1.82% 31,689,400
2009-12-07 2009-12-03 93.000 341,400 +24,675 1.81% 31,750,200
2009-12-02 2009-11-30 98.000 316,725 +100 1.68% 31,039,050
2009-12-01 2009-11-27 98.000 316,625 +1,100 1.68% 31,029,250
2009-11-30 2009-11-26 100.000 315,525 +3,300 1.67% 31,552,500
2009-11-27 2009-11-25 100.000 312,225 +3,675 2.10% 31,222,500
2009-11-26 2009-11-24 102.000 308,550 +31,800 2.07% 31,472,100
2009-11-25 2009-11-23 100.000 276,750 -5,300 2.23% 27,675,000
2009-11-24 2009-11-20 92.000 282,050 -8,500 2.27% 25,948,600
2009-11-23 2009-11-19 96.000 290,550 -38,325 2.34% 27,892,800
2009-11-20 2009-11-18 99.000 328,875 -1,500 2.65% 32,558,625
2009-11-19 2009-11-17 91.000 330,375 +5,150 2.66% 30,064,125
2009-11-18 2009-11-16 76.000 325,225 -8,125 2.62% 24,717,100
2009-11-17 2009-11-13 70.000 333,350 -750 2.69% 23,334,500
2009-11-16 2009-11-12 69.000 334,100 +1,900 2.69% 23,052,900
2009-11-13 2009-11-11 70.000 332,200 +3,725 2.68% 23,254,000
2009-11-12 2009-11-10 69.000 328,475 -1,525 2.65% 22,664,775
2009-11-10 2009-11-06 62.000 330,000 -475 2.66% 20,460,000
2009-11-09 2009-11-05 66.000 330,475 -10,250 2.66% 21,811,350
2009-11-06 2009-11-04 65.000 340,725 -5,725 2.75% 22,147,125
2009-11-05 2009-11-03 64.000 346,450 +7,750 2.79% 22,172,800
2009-11-04 2009-11-02 65.000 338,700 +4,100 2.73% 22,015,500
2009-11-03 2009-10-30 72.000 334,600 +1,950 2.70% 24,091,200
2009-11-02 2009-10-29 72.000 332,650 +7,175 2.68% 23,950,800
2009-10-30 2009-10-28 74.000 325,475 -3,650 2.62% 24,085,150
2009-10-29 2009-10-27 65.000 329,125 +3,700 2.65% 21,393,125
2009-10-23 2009-10-21 56.000 325,425 +625 2.62% 18,223,800
2009-10-19 2009-10-15 52.000 324,800 -100 2.62% 16,889,600
2009-10-14 2009-10-12 51.000 324,900 -2,200 2.62% 16,569,900
2009-10-13 2009-10-09 51.000 327,100 +600 2.64% 16,682,100
2009-10-12 2009-10-08 52.000 326,500 +600 2.63% 16,978,000
2009-10-07 2009-10-05 51.000 325,900 -1,000 2.63% 16,620,900
2009-10-06 2009-10-02 52.000 326,900 -1,000 2.64% 16,998,800
2009-10-02 2009-09-29 49.000 327,900 +700 2.64% 16,067,100
2009-09-30 2009-09-28 49.600 327,200 +525 2.64% 16,229,120
2009-09-25 2009-09-23 50.000 326,675 -300 2.63% 16,333,750
2009-09-24 2009-09-22 50.000 326,975 +1,025 2.64% 16,348,750
2009-09-21 2009-09-17 50.000 325,950 +5,650 2.63% 16,297,500
2009-09-17 2009-09-15 50.000 320,300 +1,650 2.58% 16,015,000
2009-09-14 2009-09-10 49.000 318,650 +850 2.57% 15,613,850
2009-09-11 2009-09-09 51.000 317,800 +100 2.56% 16,207,800
2009-09-10 2009-09-08 52.000 317,700 -225 2.56% 16,520,400
2009-09-09 2009-09-07 49.200 317,925 -625 2.56% 15,641,910
2009-09-08 2009-09-04 48.200 318,550 +50 2.57% 15,354,110
2009-09-07 2009-09-03 49.200 318,500 +750 2.57% 15,670,200
2009-08-31 2009-08-27 48.000 317,750 -500 2.56% 15,252,000
2009-08-20 2009-08-18 48.000 318,250 +500 2.57% 15,276,000
2009-08-14 2009-08-12 48.600 317,750 +625 2.56% 15,442,650
2009-08-12 2009-08-10 50.000 317,125 +26,275 2.56% 15,856,250
2009-08-11 2009-08-07 51.000 290,850 +5,625 2.34% 14,833,350
2009-08-10 2009-08-06 50.000 285,225 +6,550 2.30% 14,261,250
2009-08-07 2009-08-05 51.000 278,675 +12,700 2.25% 14,212,425
2009-08-05 2009-08-03 52.000 265,975 -2,000 2.14% 13,830,700
2009-08-04 2009-07-31 52.000 267,975 +4,500 2.16% 13,934,700
2009-08-03 2009-07-30 52.000 263,475 +2,925 2.12% 13,700,700
2009-07-31 2009-07-29 52.000 260,550 +8,600 2.10% 13,548,600
2009-07-30 2009-07-28 52.000 251,950 +11,500 2.03% 13,101,400
2009-07-29 2009-07-27 53.000 240,450 +9,125 1.94% 12,743,850
2009-07-28 2009-07-24 52.000 231,325 -6,550 1.86% 12,028,900
2009-07-27 2009-07-23 52.000 237,875 +7,650 1.92% 12,369,500
2009-07-24 2009-07-22 52.000 230,225 +2,775 1.86% 11,971,700
2009-07-23 2009-07-21 53.000 227,450 +12,325 1.83% 12,054,850
2009-07-22 2009-07-20 53.000 215,125 +32,950 1.73% 11,401,625
2009-07-21 2009-07-17 52.000 182,175 +6,850 1.47% 9,473,100
2009-07-20 2009-07-16 53.000 175,325 +4,000 1.41% 9,292,225
2009-07-17 2009-07-15 53.000 171,325 +10,450 1.38% 9,080,225
2009-07-15 2009-07-13 40.000 160,875 +7,500 1.30% 6,435,000
2009-07-14 2009-07-10 40.200 153,375 +150 1.24% 6,165,675
2009-07-13 2009-07-09 45.600 153,225 +150 1.24% 6,987,060
2009-07-10 2009-07-08 47.000 153,075 +1,800 1.23% 7,194,525
2009-07-07 2009-07-03 54.000 151,275 +625 1.22% 8,168,850
2009-07-06 2009-07-02 56.000 150,650 +1,275 1.21% 8,436,400
2009-07-03 2009-06-30 55.000 149,375 +2,875 1.20% 8,215,625
2009-06-30 2009-06-26 56.000 146,500 -750 1.18% 8,204,000
2009-06-29 2009-06-25 56.000 147,250 +550 1.19% 8,246,000
2009-06-26 2009-06-24 56.000 146,700 -4,850 1.18% 8,215,200
2009-06-10 2009-06-08 54.000 151,550 +150 1.22% 8,183,700
2009-06-09 2009-06-05 55.000 151,400 -150 1.22% 8,327,000
2009-06-08 2009-06-04 55.000 151,550 +550 1.22% 8,335,250
2009-06-05 2009-06-03 55.000 151,000 -125 1.22% 8,305,000
2009-06-04 2009-06-02 55.000 151,125 +500 1.22% 8,311,875
2009-06-03 2009-06-01 56.000 150,625 -1,000 1.21% 8,435,000
2009-06-02 2009-05-29 55.000 151,625 +350 1.22% 8,339,375
2009-05-27 2009-05-25 57.000 151,275 +300 1.22% 8,622,675
2009-05-26 2009-05-22 55.000 150,975 -1,450 1.22% 8,303,625
2009-05-25 2009-05-21 53.000 152,425 -325 1.23% 8,078,525
2009-05-22 2009-05-20 53.000 152,750 +975 1.23% 8,095,750
2009-05-21 2009-05-19 53.000 151,775 +575 1.22% 8,044,075
2009-05-20 2009-05-18 56.000 151,200 +1,250 1.22% 8,467,200
2009-05-18 2009-05-14 56.000 149,950 +1,800 1.21% 8,397,200
2009-05-14 2009-05-12 50.000 148,150 +750 1.19% 7,407,500
2009-05-08 2009-05-06 51.000 147,400 -825 1.19% 7,517,400
2009-04-29 2009-04-27 50.000 148,225 +150 1.19% 7,411,250
2009-04-28 2009-04-24 54.000 148,075 +250 1.19% 7,996,050
2009-04-27 2009-04-23 54.000 147,825 +500 1.19% 7,982,550
2009-04-24 2009-04-22 52.000 147,325 +175 1.19% 7,660,900
2009-04-23 2009-04-21 47.600 147,150 +275 1.19% 7,004,340
2009-04-22 2009-04-20 43.000 146,875 -1,025 1.18% 6,315,625
2009-04-20 2009-04-16 38.000 147,900 -100 1.19% 5,620,200
2009-04-17 2009-04-15 38.000 148,000 -1,000 1.19% 5,624,000
2009-03-30 2009-03-26 35.000 149,000 -1,450 1.31% 5,215,000
2009-03-27 2009-03-25 35.600 150,450 -2,100 1.32% 5,356,020
2009-03-23 2009-03-19 30.400 152,550 -200 1.34% 4,637,520
2009-03-18 2009-03-16 32.800 152,750 +4,900 1.34% 5,010,200
2009-03-09 2009-03-05 34.000 147,850 -2,525 1.30% 5,026,900
2009-03-06 2009-03-04 34.600 150,375 -175 1.32% 5,202,975
2009-03-05 2009-03-03 34.200 150,550 -7,225 1.32% 5,148,810
2009-03-04 2009-03-02 35.000 157,775 -1,200 1.38% 5,522,125
2009-02-26 2009-02-24 30.000 158,975 +1,325 1.39% 4,769,250
2009-02-25 2009-02-23 30.000 157,650 +1,975 1.38% 4,729,500
2009-02-24 2009-02-20 31.000 155,675 +225 1.37% 4,825,925
2009-02-23 2009-02-19 27.000 155,450 +2,375 1.36% 4,197,150
2009-02-19 2009-02-17 25.400 153,075 -400 1.34% 3,888,105
2009-01-22 2009-01-20 20.200 153,475 +1,725 1.35% 3,100,195
2009-01-08 2009-01-06 26.400 151,750 +400 1.33% 4,006,200
2008-12-23 2008-12-19 29.600 151,350 -1,225 1.33% 4,479,960
2008-12-19 2008-12-17 30.000 152,575 -100 1.34% 4,577,250
2008-11-07 2008-11-05 22.000 152,675 +9,500 1.34% 3,358,850
2008-11-06 2008-11-04 22.000 143,175 +3,250 1.26% 3,149,850
2008-11-05 2008-11-03 22.600 139,925 +7,225 1.23% 3,162,305
2008-11-03 2008-10-30 19.800 132,700 -1,250 1.16% 2,627,460
2008-10-31 2008-10-29 19.800 133,950 +5,025 1.17% 2,652,210
2008-10-29 2008-10-27 24.000 128,925 +1,500 1.13% 3,094,200
2008-10-28 2008-10-24 21.000 127,425 +14,250 1.12% 2,675,925
2008-10-27 2008-10-23 21.000 113,175 +3,100 0.99% 2,376,675
2008-10-24 2008-10-22 20.200 110,075 +2,000 0.97% 2,223,515
2008-10-23 2008-10-21 18.000 108,075 +6,500 0.95% 1,945,350
2008-10-22 2008-10-20 16.600 101,575 +5,175 0.89% 1,686,145
2008-10-20 2008-10-16 16.800 96,400 +9,625 0.85% 1,619,520
2008-10-15 2008-10-13 17.000 86,775 +75 0.76% 1,475,175
2008-09-29 2008-09-25 36.000 86,700 -100 0.76% 3,121,200
2008-09-26 2008-09-24 36.000 86,800 +25 0.76% 3,124,800
2008-09-17 2008-09-12 42.000 86,775 +15,000 0.76% 3,644,550
2008-09-16 2008-09-11 40.600 71,775 -29,100 0.63% 2,914,065
2008-08-11 2008-08-07 54.000 100,875 -575 1.06% 5,447,250
2008-08-08 2008-08-05 55.000 101,450 -325 1.07% 5,579,750
2008-08-01 2008-07-30 58.000 101,775 +75 1.07% 5,902,950
2008-07-30 2008-07-28 58.000 101,700 +2,000 1.07% 5,898,600
2008-07-28 2008-07-24 59.000 99,700 -7,500 1.05% 5,882,300
2008-07-25 2008-07-23 59.000 107,200 -1,600 1.13% 6,324,800
2008-07-24 2008-07-22 59.000 108,800 -10,000 1.14% 6,419,200
2008-07-23 2008-07-21 62.000 118,800 -9,400 1.25% 7,365,600
2008-07-22 2008-07-18 62.000 128,200 -21,875 1.35% 7,948,400
2008-07-04 2008-07-02 62.000 150,075 -5,300 1.58% 9,304,650
2008-06-26 2008-06-24 62.000 155,375 +1,200 1.63% 9,633,250
2008-06-24 2008-06-20 53.000 154,175 +8,700 1.62% 8,171,275
2008-06-20 2008-06-18 54.000 145,475 +1,300 1.53% 7,855,650
2008-06-19 2008-06-17 55.000 144,175 -325 1.52% 7,929,625
2008-06-18 2008-06-16 53.000 144,500 -21,525 1.52% 7,658,500
2008-06-17 2008-06-13 56.000 166,025 -21,475 1.75% 9,297,400
2008-06-16 2008-06-12 59.000 187,500 -12,675 1.97% 11,062,500
2008-06-12 2008-06-10 60.000 200,175 +3,250 2.11% 12,010,500
2008-06-11 2008-06-06 60.000 196,925 +7,500 2.07% 11,815,500
2008-06-10 2008-06-05 58.000 189,425 -500 1.99% 10,986,650
2008-06-06 2008-06-04 56.000 189,925 +775 2.00% 10,635,800
2008-06-05 2008-06-03 58.000 189,150 -425 1.99% 10,970,700
2008-06-04 2008-06-02 59.000 189,575 -7,400 1.99% 11,184,925
2008-05-30 2008-05-28 52.000 196,975 -11,825 2.07% 10,242,700
2008-05-23 2008-05-21 52.000 208,800 -750 2.20% 10,857,600
2008-05-22 2008-05-20 51.000 209,550 -100 2.20% 10,687,050
2008-05-15 2008-05-13 51.000 209,650 -200 2.21% 10,692,150
2008-05-09 2008-05-07 51.000 209,850 -15,675 2.21% 10,702,350
2008-05-08 2008-05-06 51.000 225,525 -1,000 2.37% 11,501,775
2008-05-06 2008-05-02 49.000 226,525 +500 2.38% 11,099,725
2008-04-29 2008-04-25 52.000 226,025 -12,675 2.38% 11,753,300
2008-04-24 2008-04-22 49.200 238,700 -7,200 2.51% 11,744,040
2008-04-23 2008-04-21 47.800 245,900 -500 2.59% 11,754,020
2008-04-15 2008-04-11 44.400 246,400 +500 2.59% 10,940,160
2008-04-03 2008-04-01 46.000 245,900 -250 2.59% 11,311,400
2008-04-01 2008-03-28 46.600 246,150 -350 2.59% 11,470,590
2008-03-31 2008-03-27 46.600 246,500 -100 2.59% 11,486,900
2008-03-28 2008-03-26 47.600 246,600 -3,175 2.59% 11,738,160
2008-03-27 2008-03-25 46.800 249,775 +3,175 2.63% 11,689,470
2008-03-20 2008-03-18 45.800 246,600 -500 2.59% 11,294,280
2008-03-19 2008-03-17 47.000 247,100 -225 2.60% 11,613,700
2008-03-18 2008-03-14 51.000 247,325 +300 2.60% 12,613,575
2008-03-11 2008-03-07 50.000 247,025 -2,650 2.60% 12,351,250
2008-03-06 2008-03-04 52.000 249,675 -50 2.63% 12,983,100
2008-03-04 2008-02-29 55.000 249,725 -1,700 2.63% 13,734,875
2008-03-03 2008-02-28 55.000 251,425 +2,075 2.65% 13,828,375
2008-02-28 2008-02-26 50.000 249,350 -900 2.62% 12,467,500
2008-02-27 2008-02-25 54.000 250,250 -7,200 2.63% 13,513,500
2008-02-26 2008-02-22 57.000 257,450 -9,075 2.71% 14,674,650
2008-02-25 2008-02-21 58.000 266,525 +4,475 2.80% 15,458,450
2008-02-22 2008-02-20 52.000 262,050 -3,400 2.76% 13,626,600
2008-02-21 2008-02-19 51.000 265,450 +275 2.79% 13,537,950
2008-02-20 2008-02-18 53.000 265,175 +575 2.79% 14,054,275
2008-02-19 2008-02-15 46.000 264,600 +675 2.78% 12,171,600
2008-02-12 2008-02-06 44.400 263,925 -1,075 2.78% 11,718,270
2008-02-11 2008-02-04 43.400 265,000 +50,000 2.79% 11,501,000
2008-02-04 2008-01-31 41.600 215,000 +150 2.26% 8,944,000
2008-02-01 2008-01-30 41.200 214,850 +2,075 2.26% 8,851,820
2008-01-30 2008-01-28 40.200 212,775 +6,650 2.24% 8,553,555
2008-01-28 2008-01-24 45.000 206,125 +5,725 2.17% 9,275,625
2008-01-25 2008-01-23 42.000 200,400 -450 2.11% 8,416,800
2008-01-24 2008-01-22 38.000 200,850 -3,975 2.11% 7,632,300
2008-01-23 2008-01-21 45.800 204,825 +375 2.16% 9,380,985
2008-01-18 2008-01-16 41.600 204,450 -200 2.15% 8,505,120
2008-01-10 2008-01-08 47.200 204,650 -1,000 2.15% 9,659,480
2008-01-07 2008-01-03 54.000 205,650 +1,000 2.16% 11,105,100
2008-01-04 2008-01-02 57.000 204,650 -225 2.15% 11,665,050
2008-01-03 2007-12-31 53.000 204,875 -3,000 2.16% 10,858,375
2007-12-20 2007-12-18 48.800 207,875 -600 2.30% 10,144,300
2007-12-19 2007-12-17 49.800 208,475 -200 2.30% 10,382,055
2007-12-13 2007-12-11 54.000 208,675 -3,500 2.30% 11,268,450
2007-12-06 2007-12-04 58.000 212,175 +2,000 2.34% 12,306,150
2007-12-05 2007-12-03 62.000 210,175 -4,900 2.32% 13,030,850
2007-12-04 2007-11-30 59.000 215,075 +500 2.38% 12,689,425
2007-12-03 2007-11-29 59.000 214,575 +3,100 2.37% 12,659,925
2007-11-30 2007-11-28 57.000 211,475 -100 2.34% 12,054,075
2007-11-29 2007-11-27 57.000 211,575 +29,525 2.34% 12,059,775
2007-11-28 2007-11-26 52.000 182,050 -850 2.01% 9,466,600
2007-11-26 2007-11-22 48.000 182,900 -5,825 2.02% 8,779,200
2007-11-23 2007-11-21 48.800 188,725 +3,575 2.08% 9,209,780
2007-11-21 2007-11-19 50.000 185,150 +1,600 2.04% 9,257,500
2007-11-16 2007-11-14 49.000 183,550 -1,250 2.03% 8,993,950
2007-11-15 2007-11-13 47.000 184,800 -9,425 2.04% 8,685,600
2007-11-14 2007-11-12 50.000 194,225 -5,000 2.15% 9,711,250
2007-11-13 2007-11-09 53.000 199,225 +1,650 2.20% 10,558,925
2007-11-12 2007-11-08 49.000 197,575 -3,550 2.18% 9,681,175
2007-11-09 2007-11-07 50.000 201,125 +575 2.22% 10,056,250
2007-11-08 2007-11-06 52.000 200,550 -400 2.21% 10,428,600
2007-11-07 2007-11-05 47.000 200,950 -5,475 2.22% 9,444,650
2007-11-06 2007-11-02 46.600 206,425 +300 2.28% 9,619,405
2007-11-05 2007-11-01 49.600 206,125 +3,350 2.28% 10,223,800
2007-11-02 2007-10-31 51.000 202,775 -5,125 2.24% 10,341,525
2007-11-01 2007-10-30 45.000 207,900 -6,550 2.30% 9,355,500
2007-10-31 2007-10-29 42.600 214,450 +500 2.37% 9,135,570
2007-10-30 2007-10-26 43.600 213,950 -2,150 2.36% 9,328,220
2007-10-29 2007-10-25 43.000 216,100 -200 2.39% 9,292,300
2007-10-26 2007-10-24 40.000 216,300 +1,000 2.39% 8,652,000
2007-10-24 2007-10-22 39.400 215,300 +1,850 2.38% 8,482,820
2007-10-23 2007-10-18 41.400 213,450 +9,200 2.36% 8,836,830
2007-10-22 2007-10-17 42.800 204,250 +9,450 2.26% 8,741,900
2007-10-17 2007-10-15 36.800 194,800 +1,650 2.15% 7,168,640
2007-10-16 2007-10-12 38.400 193,150 -500 2.13% 7,416,960
2007-10-15 2007-10-11 38.600 193,650 +6,000 2.14% 7,474,890
2007-10-12 2007-10-10 38.000 187,650 -650 2.07% 7,130,700
2007-10-11 2007-10-09 38.000 188,300 -200 2.08% 7,155,400
2007-10-10 2007-10-08 38.000 188,500 +600 2.08% 7,163,000
2007-10-09 2007-10-05 38.600 187,900 +250 2.08% 7,252,940
2007-10-05 2007-10-03 38.200 187,650 -500 2.07% 7,168,230
2007-10-04 2007-10-02 43.000 188,150 +300 2.08% 8,090,450
2007-10-03 2007-09-28 35.600 187,850 -2,700 2.07% 6,687,460
2007-10-02 2007-09-27 38.000 190,550 +400 2.10% 7,240,900
2007-09-28 2007-09-25 40.000 190,150 -400 2.10% 7,606,000
2007-09-27 2007-09-24 43.600 190,550 +3,800 2.10% 8,307,980
2007-09-25 2007-09-21 49.000 186,750 +1,000 2.06% 9,150,750
2007-09-24 2007-09-20 51.000 185,750 +100 2.05% 9,473,250
2007-09-20 2007-09-18 56.000 185,650 -500 2.05% 10,396,400
2007-09-19 2007-09-17 55.000 186,150 -150 2.06% 10,238,250
2007-09-18 2007-09-14 60.000 186,300 +2,850 2.06% 11,178,000
2007-09-17 2007-09-13 63.000 183,450 +600 2.03% 11,557,350
2007-09-14 2007-09-12 66.000 182,850 -50 2.02% 12,068,100
2007-09-13 2007-09-11 68.000 182,900 -6,025 2.02% 12,437,200
2007-09-12 2007-09-10 78.000 188,925 +4,250 2.09% 14,736,150
2007-09-10 2007-09-06 70.000 184,675 +143,550 2.04% 12,927,250
2007-09-07 2007-09-05 69.000 41,125 +500 1.82% 2,837,625
2007-09-06 2007-09-04 71.000 40,625 +725 1.79% 2,884,375
2007-09-05 2007-09-03 77.000 39,900 +300 1.76% 3,072,300
2007-09-04 2007-08-31 78.000 39,600 -1,775 1.75% 3,088,800
2007-09-03 2007-08-30 83.000 41,375 -1,775 1.83% 3,434,125
2007-08-31 2007-08-29 89.000 43,150 -4,700 1.91% 3,840,350
2007-08-30 2007-08-28 63.000 47,850 -650 2.11% 3,014,550
2007-08-29 2007-08-27 65.500 48,500 -145,800 2.14% 3,176,750
2007-08-28 2007-08-24 60.500 194,300 -2,100 2.15% 11,755,150
2007-08-27 2007-08-23 55.000 196,400 +400 2.17% 10,802,000
2007-08-24 2007-08-22 50.500 196,000 -600 2.16% 9,898,000
2007-08-22 2007-08-20 49.000 196,600 +4,000 2.17% 9,633,400
2007-08-21 2007-08-17 45.000 192,600 +3,800 2.13% 8,667,000
2007-08-20 2007-08-16 47.500 188,800 +400 2.09% 8,968,000
2007-08-17 2007-08-15 52.000 188,400 +500 2.08% 9,796,800
2007-08-16 2007-08-14 55.500 187,900 +1,200 2.08% 10,428,450
2007-08-15 2007-08-13 56.500 186,700 +100 2.06% 10,548,550
2007-08-14 2007-08-10 57.000 186,600 +2,500 2.06% 10,636,200
2007-08-13 2007-08-09 60.000 184,100 -9,400 2.03% 11,046,000
2007-08-10 2007-08-08 52.500 193,500 +13,800 2.14% 10,158,750
2007-08-09 2007-08-07 38.000 179,700 +10,700 1.98% 6,828,600
2007-08-08 2007-08-06 58.500 169,000 +15,400 1.87% 9,886,500
2007-08-07 2007-08-03 70.500 153,600 +4,800 1.70% 10,828,800
2007-08-06 2007-08-02 69.000 148,800 +2,900 1.64% 10,267,200
2007-08-03 2007-08-01 88.000 145,900 +3,600 1.61% 12,839,200
2007-08-02 2007-07-31 95.000 142,300 +400 1.57% 13,518,500
2007-08-01 2007-07-30 96.500 141,900 -800 1.57% 13,693,350
2007-07-31 2007-07-27 90.000 142,700 -4,500 1.58% 12,843,000
2007-07-30 2007-07-26 100.500 147,200 -500 1.63% 14,793,600
2007-07-27 2007-07-25 102.000 147,700 +1,000 1.63% 15,065,400
2007-07-26 2007-07-24 106.500 146,700 +300 1.62% 15,623,550
2007-07-25 2007-07-23 109.500 146,400 +26,700 1.62% 16,030,800
2007-07-24 2007-07-20 108.000 119,700 +41,000 1.32% 12,927,600
2007-07-23 2007-07-19 108.000 78,700 +6,300 0.87% 8,499,600
2007-07-20 2007-07-18 103.000 72,400 -4,200 0.80% 7,457,200
2007-07-19 2007-07-17 107.500 76,600 -2,100 0.85% 8,234,500
2007-07-18 2007-07-16 109.500 78,700 -5,300 0.87% 8,617,650
2007-07-17 2007-07-13 108.500 84,000 +11,600 0.93% 9,114,000
2007-07-16 2007-07-12 108.500 72,400 +7,200 0.80% 7,855,400
2007-07-13 2007-07-11 102.500 65,200 +1,500 0.72% 6,683,000
2007-07-12 2007-07-10 102.000 63,700 +4,400 0.70% 6,497,400
2007-07-11 2007-07-09 103.000 59,300 -1,700 0.65% 6,107,900
2007-07-10 2007-07-06 85.500 61,000 -7,700 0.67% 5,215,500
2007-07-09 2007-07-05 74.500 68,700 -13,500 0.76% 5,118,150
2007-07-06 2007-07-04 68.500 82,200 -2,100 0.91% 5,630,700
2007-07-05 2007-07-03 70.000 84,300 -400 0.93% 5,901,000
2007-06-29 2007-06-27 69.500 84,700 -600 0.94% 5,886,650
2007-06-27 2007-06-25 71.000 85,300 -2,500 0.94% 6,056,300
2007-06-26 2007-06-22 74.000 87,800 0.97% 6,497,200

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top