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: GUOTAI JUNAN SECURITIES (HONG KONG) LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.640 2,542,450 +0 0.84% 1,627,168
2025-10-13 2025-10-09 0.680 2,542,450 +0 0.84% 1,728,866
2025-10-10 2025-10-08 0.690 2,542,450 +0 0.84% 1,754,290
2025-10-09 2025-10-06 0.670 2,542,450 +0 0.84% 1,703,442
2025-10-08 2025-10-03 0.700 2,542,450 +0 0.84% 1,779,715
2025-10-06 2025-10-02 0.700 2,542,450 +0 0.84% 1,779,715
2025-10-03 2025-09-30 0.700 2,542,450 +0 0.84% 1,779,715
2025-10-02 2025-09-29 0.700 2,542,450 +0 0.84% 1,779,715
2025-09-30 2025-09-26 0.750 2,542,450 +0 0.84% 1,906,838
2025-09-29 2025-09-25 0.760 2,542,450 +0 0.84% 1,932,262
2025-09-26 2025-09-24 0.780 2,542,450 +0 0.84% 1,983,111
2025-09-25 2025-09-23 0.780 2,542,450 +0 0.84% 1,983,111
2025-09-24 2025-09-22 0.760 2,542,450 +0 0.84% 1,932,262
2025-09-23 2025-09-19 0.760 2,542,450 +0 0.84% 1,932,262
2025-09-22 2025-09-18 0.740 2,542,450 +0 0.84% 1,881,413
2025-09-19 2025-09-17 0.730 2,542,450 +0 0.84% 1,855,988
2025-09-18 2025-09-16 0.800 2,542,450 +0 0.84% 2,033,960
2025-09-17 2025-09-15 0.780 2,542,450 +0 0.84% 1,983,111
2025-09-16 2025-09-12 0.770 2,542,450 +0 0.84% 1,957,686
2025-09-15 2025-09-11 0.770 2,542,450 +0 0.84% 1,957,686
2025-09-12 2025-09-10 0.750 2,542,450 +0 0.84% 1,906,838
2025-09-11 2025-09-09 0.730 2,542,450 +0 0.84% 1,855,988
2025-09-10 2025-09-08 0.820 2,542,450 +0 0.84% 2,084,809
2025-09-09 2025-09-05 0.790 2,542,450 +0 0.84% 2,008,536
2025-09-08 2025-09-04 0.820 2,542,450 +0 0.84% 2,084,809
2025-09-05 2025-09-03 0.790 2,542,450 +0 0.84% 2,008,536
2025-09-04 2025-09-02 0.860 2,542,450 +0 0.84% 2,186,507
2025-09-03 2025-09-01 0.780 2,542,450 +0 0.84% 1,983,111
2025-09-02 2025-08-29 0.770 2,542,450 +0 0.84% 1,957,686
2025-09-01 2025-08-28 0.790 2,542,450 +0 0.84% 2,008,536
2025-08-29 2025-08-27 0.820 2,542,450 +0 0.84% 2,084,809
2025-08-28 2025-08-26 0.850 2,542,450 +0 0.84% 2,161,082
2025-08-27 2025-08-25 0.880 2,542,450 +0 0.84% 2,237,356
2025-08-26 2025-08-22 0.860 2,542,450 +0 0.84% 2,186,507
2025-08-25 2025-08-21 0.860 2,542,450 +0 0.84% 2,186,507
2025-08-22 2025-08-20 0.880 2,542,450 +0 0.84% 2,237,356
2025-08-21 2025-08-19 0.850 2,542,450 +0 0.84% 2,161,082
2025-08-20 2025-08-18 0.900 2,542,450 -2,000 0.84% 2,288,205
2025-08-04 2025-07-31 0.960 2,544,450 +40,000 0.84% 2,442,672
2025-08-01 2025-07-30 0.890 2,504,450 -10,000 0.82% 2,228,960
2025-07-07 2025-07-03 0.520 2,514,450 -25,000 0.83% 1,307,514
2025-07-04 2025-07-02 0.435 2,539,450 -1,000 0.83% 1,104,661
2025-07-03 2025-06-30 0.465 2,540,450 +5,000 0.83% 1,181,309
2025-06-27 2025-06-25 0.450 2,535,450 -30,000 0.83% 1,140,952
2025-06-05 2025-06-03 0.395 2,565,450 -5,000 0.84% 1,013,353
2025-05-28 2025-05-26 0.300 2,570,450 -1,000 0.84% 771,135
2025-05-12 2025-05-08 0.400 2,571,450 -5,000 0.85% 1,028,580
2025-05-09 2025-05-07 0.400 2,576,450 -5,000 0.85% 1,030,580
2025-04-16 2025-04-14 0.360 2,581,450 -10,000 0.85% 929,322
2025-02-03 2025-01-24 0.285 2,591,450 -2,275 0.85% 738,563
2025-01-17 2025-01-15 0.295 2,593,725 +31,000 0.85% 765,149
2024-12-03 2024-11-29 0.305 2,562,725 +10,000 0.84% 781,631
2024-11-27 2024-11-25 0.320 2,552,725 +5,000 0.84% 816,872
2024-11-25 2024-11-21 0.360 2,547,725 +20,000 0.84% 917,181
2024-10-17 2024-10-15 0.620 2,527,725 +5,000 0.83% 1,567,190
2024-10-10 2024-10-08 0.850 2,522,725 -125,000 0.83% 2,144,316
2024-10-09 2024-10-07 1.010 2,647,725 +125,000 0.87% 2,674,202
2024-05-21 2024-05-17 0.162 2,522,725 -10,925 0.83% 408,681
2024-05-20 2024-05-16 0.162 2,533,650 -10,000 0.83% 410,451
2024-02-06 2024-02-02 0.470 2,543,650 +5,000 0.84% 1,195,516
2023-12-08 2023-12-06 0.455 2,538,650 -5,000 0.89% 1,155,086
2023-10-03 2023-09-28 0.720 2,543,650 -2,500 0.89% 1,831,428
2023-03-03 2023-03-01 1.890 2,546,150 -450 0.89% 4,812,224
2023-02-15 2023-02-13 1.220 2,546,600 -200 0.89% 3,106,852
2023-01-16 2023-01-12 1.110 2,546,800 -1,500 0.89% 2,826,948
2022-06-30 2022-06-28 2.000 2,548,300 +500 0.89% 5,096,600
2022-06-27 2022-06-23 1.870 2,547,800 +500 0.89% 4,764,386
2022-06-20 2022-06-16 2.030 2,547,300 +13,000 0.89% 5,171,019
2022-04-28 2022-04-26 1.800 2,534,300 -150 0.89% 4,561,740
2022-02-10 2022-02-08 2.800 2,534,450 +1,500 0.89% 7,096,460
2021-11-18 2021-11-16 2.550 2,532,950 -5,000 0.89% 6,459,022
2021-09-07 2021-09-03 2.800 2,537,950 -200 0.89% 7,106,260
2021-07-26 2021-07-22 3.800 2,538,150 -250 0.89% 9,644,970
2021-07-23 2021-07-21 3.800 2,538,400 -500 0.89% 9,645,920
2021-07-22 2021-07-20 3.850 2,538,900 -100 0.89% 9,774,765
2021-07-12 2021-07-08 4.000 2,539,000 -500 0.89% 10,156,000
2021-04-27 2021-04-23 4.600 2,539,500 -300 0.89% 11,681,700
2021-03-12 2021-03-10 4.750 2,539,800 -500 0.89% 12,064,050
2021-03-10 2021-03-08 4.350 2,540,300 +14,500 0.89% 11,050,305
2021-03-09 2021-03-05 4.400 2,525,800 -19,000 0.88% 11,113,520
2021-03-08 2021-03-04 4.100 2,544,800 -19,500 0.89% 10,433,680
2021-03-05 2021-03-03 4.200 2,564,300 -23,500 0.90% 10,770,060
2021-03-03 2021-03-01 4.050 2,587,800 +29,475 0.91% 10,480,590
2021-03-02 2021-02-26 4.200 2,558,325 +65,000 0.90% 10,744,965
2021-02-22 2021-02-18 3.600 2,493,325 -22,000 0.87% 8,975,970
2021-02-09 2021-02-05 3.200 2,515,325 -1,000 0.88% 8,049,040
2021-02-01 2021-01-28 2.900 2,516,325 +2,500 0.88% 7,297,342
2021-01-15 2021-01-13 3.900 2,513,825 -325 0.88% 9,803,918
2021-01-14 2021-01-12 3.800 2,514,150 +2,500 0.88% 9,553,770
2021-01-12 2021-01-08 4.100 2,511,650 -8,000 0.88% 10,297,765
2021-01-11 2021-01-07 4.250 2,519,650 -100 0.88% 10,708,512
2021-01-08 2021-01-06 4.250 2,519,750 +2,500 0.88% 10,708,938
2021-01-04 2020-12-29 6.700 2,517,250 -9,000 0.88% 16,865,575
2020-12-29 2020-12-24 7.300 2,526,250 -15,000 0.89% 18,441,625
2020-12-18 2020-12-16 6.800 2,541,250 +1,500 0.89% 17,280,500
2020-12-17 2020-12-15 6.800 2,539,750 +4,400 0.89% 17,270,300
2020-12-16 2020-12-14 6.200 2,535,350 -500 0.89% 15,719,170
2020-12-15 2020-12-11 5.400 2,535,850 -4,000 0.89% 13,693,590
2020-12-11 2020-12-09 5.300 2,539,850 +500 1.07% 13,461,205
2020-12-07 2020-12-03 5.000 2,539,350 -2,500 1.07% 12,696,750
2020-12-04 2020-12-02 5.200 2,541,850 -19,500 1.07% 13,217,620
2020-12-02 2020-11-30 5.600 2,561,350 -99,000 1.08% 14,343,560
2020-12-01 2020-11-27 5.400 2,660,350 -2,000 1.12% 14,365,890
2020-11-30 2020-11-26 5.600 2,662,350 -18,000 1.12% 14,909,160
2020-11-27 2020-11-25 4.850 2,680,350 -5,000 1.13% 12,999,697
2020-11-26 2020-11-24 5.200 2,685,350 +7,800 1.13% 13,963,820
2020-11-25 2020-11-23 4.900 2,677,550 +91,000 1.13% 13,119,995
2020-11-24 2020-11-20 3.800 2,586,550 +3,000 1.09% 9,828,890
2020-11-20 2020-11-18 2.400 2,583,550 -5,500 1.09% 6,200,520
2020-10-23 2020-10-21 2.100 2,589,050 -22,000 1.09% 5,437,005
2020-10-06 2020-09-30 2.010 2,611,050 -6,000 1.21% 5,248,211
2020-09-16 2020-09-14 1.900 2,617,050 -6,000 1.32% 4,972,395
2020-09-11 2020-09-09 2.000 2,623,050 +3,500 1.33% 5,246,100
2020-09-07 2020-09-03 2.210 2,619,550 +9,500 1.32% 5,789,206
2020-09-04 2020-09-02 2.400 2,610,050 +21,000 1.32% 6,264,120
2020-09-03 2020-09-01 2.220 2,589,050 -5,500 1.31% 5,747,691
2020-09-02 2020-08-31 2.460 2,594,550 +51,500 1.31% 6,382,593
2020-08-31 2020-08-27 2.150 2,543,050 +85,000 1.28% 5,467,558
2020-08-28 2020-08-26 2.300 2,458,050 +50,000 1.24% 5,653,515
2020-08-25 2020-08-21 2.750 2,408,050 +500 1.22% 6,622,138
2020-08-24 2020-08-20 2.400 2,407,550 +16,000 1.22% 5,778,120
2020-08-14 2020-08-12 2.370 2,391,550 +26,000 1.21% 5,667,974
2020-08-13 2020-08-11 2.410 2,365,550 +26,000 1.20% 5,700,976
2020-08-12 2020-08-10 2.450 2,339,550 +3,000 1.18% 5,731,898
2020-08-10 2020-08-06 2.500 2,336,550 +23,000 1.18% 5,841,375
2020-08-06 2020-08-04 2.480 2,313,550 +10,000 1.17% 5,737,604
2020-08-04 2020-07-31 2.460 2,303,550 +10,000 1.16% 5,666,733
2020-07-31 2020-07-29 2.470 2,293,550 +13,000 1.16% 5,665,068
2020-07-29 2020-07-27 2.500 2,280,550 +41,500 1.15% 5,701,375
2020-07-28 2020-07-24 2.460 2,239,050 +2,500 1.13% 5,508,063
2020-07-27 2020-07-23 2.450 2,236,550 +14,000 1.13% 5,479,548
2020-07-24 2020-07-22 2.490 2,222,550 +17,500 1.20% 5,534,150
2020-07-22 2020-07-20 2.420 2,205,050 +9,500 1.19% 5,336,221
2020-07-21 2020-07-17 2.500 2,195,550 +61,000 1.39% 5,488,875
2020-07-17 2020-07-15 2.600 2,134,550 +1,000 1.35% 5,549,830
2020-07-14 2020-07-10 2.500 2,133,550 +103,000 1.35% 5,333,875
2020-07-09 2020-07-07 2.480 2,030,550 +15,500 1.29% 5,035,764
2020-07-08 2020-07-06 2.470 2,015,050 +10,000 1.28% 4,977,173
2020-07-07 2020-07-03 2.430 2,005,050 +46,000 1.27% 4,872,271
2020-07-06 2020-07-02 2.440 1,959,050 +42,000 1.24% 4,780,082
2020-07-02 2020-06-29 2.470 1,917,050 +19,500 1.21% 4,735,113
2020-06-30 2020-06-26 2.480 1,897,550 +3,500 1.20% 4,705,924
2020-06-29 2020-06-24 2.410 1,894,050 +71,000 1.20% 4,564,660
2020-06-26 2020-06-23 2.500 1,823,050 +19,000 1.15% 4,557,625
2020-06-23 2020-06-19 2.500 1,804,050 +48,500 1.14% 4,510,125
2020-06-19 2020-06-17 2.450 1,755,550 +4,000 1.11% 4,301,098
2020-06-18 2020-06-16 2.480 1,751,550 +11,000 1.11% 4,343,844
2020-05-29 2020-05-27 2.500 1,740,550 +1,500 1.10% 4,351,375
2020-05-11 2020-05-07 2.550 1,739,050 -18,000 1.98% 4,434,578
2020-04-29 2020-04-27 2.500 1,757,050 -500 2.00% 4,392,625
2020-04-28 2020-04-24 2.500 1,757,550 +13,000 2.00% 4,393,875
2020-04-27 2020-04-23 2.600 1,744,550 +4,000 1.98% 4,535,830
2020-04-23 2020-04-21 2.600 1,740,550 +10,000 1.98% 4,525,430
2020-04-21 2020-04-17 2.700 1,730,550 +1,500 1.97% 4,672,485
2020-04-17 2020-04-15 2.650 1,729,050 +24,000 1.97% 4,581,983
2020-04-16 2020-04-14 2.600 1,705,050 +500 1.94% 4,433,130
2020-04-15 2020-04-09 2.650 1,704,550 +7,500 1.94% 4,517,058
2020-04-09 2020-04-07 2.650 1,697,050 -25 1.93% 4,497,183
2020-04-07 2020-04-03 2.600 1,697,075 +10,000 1.93% 4,412,395
2020-04-01 2020-03-30 2.550 1,687,075 +10,000 1.92% 4,302,041
2020-03-31 2020-03-27 2.600 1,677,075 +4,500 1.91% 4,360,395
2020-03-26 2020-03-24 2.550 1,672,575 +7,000 1.90% 4,265,066
2020-03-23 2020-03-19 2.550 1,665,575 +30,000 1.89% 4,247,216
2020-03-20 2020-03-18 2.500 1,635,575 +500 1.86% 4,088,938
2020-03-19 2020-03-17 2.500 1,635,075 +7,500 1.86% 4,087,688
2020-03-17 2020-03-13 2.600 1,627,575 +45,000 1.85% 4,231,695
2020-03-16 2020-03-12 2.600 1,582,575 +7,500 1.80% 4,114,695
2020-03-13 2020-03-11 2.600 1,575,075 -500 1.79% 4,095,195
2020-03-11 2020-03-09 2.470 1,575,575 +5,500 1.79% 3,891,670
2020-03-05 2020-03-03 2.350 1,570,075 +500 1.79% 3,689,676
2020-03-04 2020-03-02 2.120 1,569,575 +164,500 1.79% 3,327,499
2020-03-03 2020-02-28 2.600 1,405,075 +25,000 1.60% 3,653,195
2020-02-28 2020-02-26 2.420 1,380,075 +10,000 1.57% 3,339,782
2020-02-27 2020-02-25 2.400 1,370,075 +500 1.56% 3,288,180
2020-02-25 2020-02-21 2.250 1,369,575 +6,000 1.56% 3,081,544
2020-02-24 2020-02-20 2.260 1,363,575 +10,000 1.55% 3,081,680
2020-02-21 2020-02-19 2.300 1,353,575 +19,000 1.54% 3,113,223
2020-02-20 2020-02-18 2.400 1,334,575 +3,450 1.52% 3,202,980
2020-02-13 2020-02-11 2.430 1,331,125 +4,000 1.51% 3,234,634
2020-02-11 2020-02-07 2.500 1,327,125 -23,500 1.51% 3,317,812
2020-02-07 2020-02-05 2.600 1,350,625 +6,000 1.54% 3,511,625
2020-02-05 2020-02-03 2.550 1,344,625 +6,000 1.53% 3,428,794
2020-01-23 2020-01-21 2.500 1,338,625 +8,000 1.52% 3,346,562
2020-01-22 2020-01-20 2.500 1,330,625 +31,500 1.51% 3,326,562
2020-01-21 2020-01-17 2.500 1,299,125 +50,000 1.48% 3,247,812
2020-01-17 2020-01-15 2.500 1,249,125 +30,500 1.42% 3,122,812
2020-01-15 2020-01-13 2.320 1,218,625 +11,000 1.39% 2,827,210
2020-01-13 2020-01-09 2.200 1,207,625 +9,000 1.37% 2,656,775
2019-12-30 2019-12-24 2.220 1,198,625 +50,000 1.36% 2,660,948
2019-12-27 2019-12-20 2.400 1,148,625 +19,000 1.31% 2,756,700
2019-12-23 2019-12-19 2.550 1,129,625 +1,500 1.28% 2,880,544
2019-12-20 2019-12-18 2.500 1,128,125 +29,500 1.28% 2,820,312
2019-12-19 2019-12-17 2.500 1,098,625 -10,925 1.25% 2,746,562
2019-12-18 2019-12-16 2.600 1,109,550 -39,500 1.26% 2,884,830
2019-12-17 2019-12-13 2.600 1,149,050 +7,500 1.31% 2,987,530
2019-12-03 2019-11-29 2.240 1,141,550 +36,000 1.30% 2,557,072
2019-12-02 2019-11-28 2.460 1,105,550 +2,500 1.26% 2,719,653
2019-11-29 2019-11-27 2.600 1,103,050 +1,000 1.25% 2,867,930
2019-11-26 2019-11-22 2.700 1,102,050 -10,000 1.25% 2,975,535
2019-11-25 2019-11-21 2.950 1,112,050 -250 1.26% 3,280,547
2019-11-22 2019-11-20 2.800 1,112,300 +2,000 1.26% 3,114,440
2019-11-21 2019-11-19 2.700 1,110,300 +15,000 1.26% 2,997,810
2019-11-20 2019-11-18 2.350 1,095,300 +56,000 1.25% 2,573,955
2019-11-19 2019-11-15 1.750 1,039,300 +1,000 1.18% 1,818,775
2019-11-14 2019-11-12 1.650 1,038,300 +500 1.18% 1,713,195
2019-11-12 2019-11-08 1.370 1,037,800 -500 1.18% 1,421,786
2019-11-04 2019-10-31 1.000 1,038,300 -1,500 1.18% 1,038,300
2019-10-23 2019-10-21 0.900 1,039,800 -500 1.18% 935,820
2019-09-16 2019-09-12 1.410 1,040,300 -25 1.18% 1,466,823
2019-09-09 2019-09-05 1.470 1,040,325 +1,500 1.18% 1,529,278
2019-09-06 2019-09-04 1.470 1,038,825 -500 1.18% 1,527,073
2019-09-05 2019-09-03 1.500 1,039,325 +2,000 1.18% 1,558,988
2019-08-29 2019-08-27 1.610 1,037,325 -75 1.18% 1,670,093
2019-07-23 2019-07-19 1.800 1,037,400 -500 1.18% 1,867,320
2019-07-11 2019-07-09 1.780 1,037,900 -29,500 1.18% 1,847,462
2019-07-02 2019-06-27 2.050 1,067,400 -125 1.21% 2,188,170
2019-06-06 2019-06-04 2.070 1,067,525 -50 1.21% 2,209,777
2019-05-17 2019-05-15 5.400 1,067,575 -350 1.21% 5,764,905
2019-05-09 2019-05-07 5.600 1,067,925 +29,825 1.21% 5,980,380
2019-05-08 2019-05-06 6.200 1,038,100 +4,725 1.18% 6,436,220
2019-05-07 2019-05-03 6.000 1,033,375 +500 1.18% 6,200,250
2019-05-06 2019-05-02 7.600 1,032,875 -25 1.17% 7,849,850
2019-05-03 2019-04-30 5.400 1,032,900 +475 1.17% 5,577,660
2019-05-02 2019-04-29 5.200 1,032,425 +7,475 1.17% 5,368,610
2019-04-26 2019-04-24 4.600 1,024,950 -2,000 1.17% 4,714,770
2019-04-25 2019-04-23 5.000 1,026,950 -500 1.17% 5,134,750
2019-04-24 2019-04-18 4.600 1,027,450 +25,000 1.17% 4,726,270
2019-04-17 2019-04-15 5.000 1,002,450 +5,050 1.14% 5,012,250
2019-03-27 2019-03-25 5.200 997,400 +900 1.13% 5,186,480
2019-03-25 2019-03-21 5.600 996,500 +2,500 1.13% 5,580,400
2019-03-21 2019-03-19 4.400 994,000 -700 1.13% 4,373,600
2019-03-20 2019-03-18 5.000 994,700 +1,150 1.13% 4,973,500
2019-03-18 2019-03-14 7.200 993,550 +75 1.13% 7,153,560
2019-03-14 2019-03-12 7.000 993,475 +650 1.13% 6,954,325
2019-03-13 2019-03-11 7.400 992,825 +125 1.13% 7,346,905
2019-03-07 2019-03-05 7.400 992,700 +475 1.13% 7,345,980
2019-03-01 2019-02-27 7.200 992,225 +4,850 1.13% 7,144,020
2019-02-27 2019-02-25 8.800 987,375 +50 1.12% 8,688,900
2019-01-02 2018-12-27 14.800 987,325 +50 1.12% 14,612,410
2018-12-12 2018-12-10 14.200 987,275 +550 1.12% 14,019,305
2018-12-07 2018-12-05 15.000 986,725 -2,650 1.12% 14,800,875
2018-11-16 2018-11-14 15.800 989,375 +525 1.13% 15,632,125
2018-11-15 2018-11-13 16.400 988,850 +350 1.12% 16,217,140
2018-11-14 2018-11-12 16.000 988,500 +3,525 1.12% 15,816,000
2018-10-23 2018-10-19 15.200 984,975 +50 1.12% 14,971,620
2018-10-19 2018-10-16 16.600 984,925 -2,500 1.12% 16,349,755
2018-10-09 2018-10-05 18.800 987,425 +2,500 1.12% 18,563,590
2018-10-02 2018-09-27 23.800 984,925 -200 1.12% 23,441,215
2018-09-28 2018-09-26 23.000 985,125 +3,050 1.12% 22,657,875
2018-09-10 2018-09-06 32.800 982,075 +600 1.12% 32,212,060
2018-09-07 2018-09-05 33.400 981,475 +500 1.12% 32,781,265
2018-09-06 2018-09-04 33.400 980,975 +2,600 1.12% 32,764,565
2018-08-30 2018-08-28 31.400 978,375 +575 1.11% 30,720,975
2018-08-29 2018-08-27 31.600 977,800 -2,250 1.11% 30,898,480
2018-08-22 2018-08-20 23.600 980,050 +2,250 1.11% 23,129,180
2018-08-17 2018-08-15 20.000 977,800 -275 1.11% 19,556,000
2018-08-16 2018-08-14 19.000 978,075 -900 1.11% 18,583,425
2018-08-15 2018-08-13 19.600 978,975 -25 1.11% 19,187,910
2018-07-30 2018-07-26 22.600 979,000 -1,000 1.11% 22,125,400
2018-07-27 2018-07-25 22.600 980,000 +1,000 1.11% 22,148,000
2018-07-19 2018-07-17 21.400 979,000 -500 1.11% 20,950,600
2018-07-18 2018-07-16 20.600 979,500 -3,350 1.11% 20,177,700
2018-07-13 2018-07-11 22.200 982,850 -225 1.12% 21,819,270
2018-07-10 2018-07-06 23.400 983,075 -1,750 1.12% 23,003,955
2018-06-19 2018-06-14 28.200 984,825 +4,650 1.12% 27,772,065
2018-06-04 2018-05-31 28.000 980,175 +250 1.11% 27,444,900
2018-05-16 2018-05-14 30.000 979,925 -3,825 1.11% 29,397,750
2018-05-15 2018-05-11 30.000 983,750 +15,700 1.12% 29,512,500
2018-05-10 2018-05-08 29.800 968,050 -500 1.10% 28,847,890
2018-05-08 2018-05-04 29.600 968,550 -550 1.10% 28,669,080
2018-04-13 2018-04-11 30.000 969,100 -1,700 1.10% 29,073,000
2018-04-12 2018-04-10 30.400 970,800 +300 1.10% 29,512,320
2018-04-11 2018-04-09 31.400 970,500 +250 1.10% 30,473,700
2018-04-09 2018-04-04 31.400 970,250 -1,000 1.10% 30,465,850
2018-03-29 2018-03-27 32.000 971,250 -900 1.10% 31,080,000
2018-03-26 2018-03-22 32.200 972,150 -12,661 1.11% 31,303,230
2018-03-21 2018-03-19 32.200 984,811 -2,600 1.12% 31,710,914
2018-03-19 2018-03-15 31.400 987,411 -650 1.12% 31,004,705
2018-03-09 2018-03-07 35.200 988,061 -3,850 1.12% 34,779,747
2018-03-08 2018-03-06 34.800 991,911 -4,000 1.13% 34,518,503
2018-03-02 2018-02-28 34.600 995,911 +600 1.13% 34,458,521
2018-02-26 2018-02-22 32.000 995,311 +1,600 1.13% 31,849,952
2018-02-21 2018-02-15 34.000 993,711 -125 1.13% 33,786,174
2018-02-12 2018-02-08 37.200 993,836 +1,500 1.13% 36,970,699
2018-02-09 2018-02-07 36.400 992,336 -125 1.13% 36,121,030
2018-02-08 2018-02-06 37.800 992,461 -5,625 1.13% 37,515,026
2018-02-05 2018-02-01 35.800 998,086 -550 1.14% 35,731,479
2018-02-02 2018-01-31 36.200 998,636 -2,000 1.14% 36,150,623
2018-01-31 2018-01-29 36.600 1,000,636 -2,400 1.14% 36,623,278
2018-01-29 2018-01-25 39.600 1,003,036 -450 1.14% 39,720,226
2018-01-26 2018-01-24 39.400 1,003,486 -500 1.14% 39,537,348
2018-01-24 2018-01-22 40.000 1,003,986 -3,625 1.14% 40,159,440
2018-01-23 2018-01-19 40.000 1,007,611 +4,725 1.15% 40,304,440
2018-01-22 2018-01-18 39.400 1,002,886 -600 1.14% 39,513,708
2018-01-17 2018-01-15 38.600 1,003,486 -7,850 1.14% 38,734,560
2018-01-16 2018-01-12 39.200 1,011,336 -100 1.15% 39,644,371
2018-01-15 2018-01-11 39.000 1,011,436 -500 1.15% 39,446,004
2018-01-12 2018-01-10 38.600 1,011,936 +3,650 1.15% 39,060,730
2018-01-11 2018-01-09 35.000 1,008,286 +950 1.15% 35,290,010
2018-01-10 2018-01-08 33.400 1,007,336 -1,000 1.15% 33,645,022
2018-01-09 2018-01-05 33.400 1,008,336 -1,000 1.15% 33,678,422
2018-01-04 2018-01-02 33.000 1,009,336 +350 1.15% 33,308,088
2017-12-29 2017-12-27 32.800 1,008,986 -2,500 1.15% 33,094,741
2017-12-28 2017-12-22 33.200 1,011,486 -775 1.15% 33,581,335
2017-12-22 2017-12-20 34.000 1,012,261 -4,275 1.15% 34,416,874
2017-12-21 2017-12-19 35.000 1,016,536 -2,500 1.16% 35,578,760
2017-12-20 2017-12-18 35.400 1,019,036 +6,025 1.16% 36,073,874
2017-12-19 2017-12-15 35.200 1,013,011 +2,575 1.15% 35,657,987
2017-12-18 2017-12-14 34.600 1,010,436 +650 1.15% 34,961,086
2017-12-14 2017-12-12 35.800 1,009,786 -1,200 1.15% 36,150,339
2017-12-13 2017-12-11 32.800 1,010,986 -1,450 1.15% 33,160,341
2017-12-12 2017-12-08 35.000 1,012,436 +225 1.15% 35,435,260
2017-12-11 2017-12-07 35.800 1,012,211 +500 1.15% 36,237,154
2017-12-08 2017-12-06 38.400 1,011,711 -100 1.15% 38,849,702
2017-12-07 2017-12-05 37.600 1,011,811 +1,450 1.15% 38,044,094
2017-12-04 2017-11-30 38.400 1,010,361 +500 1.15% 38,797,862
2017-12-01 2017-11-29 39.600 1,009,861 +250 1.15% 39,990,496
2017-11-30 2017-11-28 39.800 1,009,611 -75 1.15% 40,182,518
2017-11-22 2017-11-20 41.200 1,009,686 +250 1.15% 41,599,063
2017-11-21 2017-11-17 40.800 1,009,436 -250 1.15% 41,184,989
2017-11-17 2017-11-15 39.600 1,009,686 +1,500 1.15% 39,983,566
2017-11-16 2017-11-14 38.400 1,008,186 +2,500 1.15% 38,714,342
2017-11-14 2017-11-10 38.000 1,005,686 -1,500 1.14% 38,216,068
2017-11-13 2017-11-09 37.400 1,007,186 -24,250 1.15% 37,668,756
2017-11-10 2017-11-08 40.800 1,031,436 -1,750 1.17% 42,082,589
2017-11-08 2017-11-06 42.000 1,033,186 +750 1.18% 43,393,812
2017-11-07 2017-11-03 43.000 1,032,436 -2,500 1.17% 44,394,748
2017-11-06 2017-11-02 43.200 1,034,936 +1,000 1.18% 44,709,235
2017-11-03 2017-11-01 45.200 1,033,936 -1,500 1.18% 46,733,907
2017-11-01 2017-10-30 46.800 1,035,436 +2,575 1.18% 48,458,405
2017-10-27 2017-10-25 46.000 1,032,861 +1,000 1.17% 47,511,606
2017-10-25 2017-10-23 47.200 1,031,861 -375 1.17% 48,703,839
2017-10-24 2017-10-20 45.800 1,032,236 -525 1.17% 47,276,409
2017-10-20 2017-10-18 45.800 1,032,761 -1,125 1.17% 47,300,454
2017-10-18 2017-10-16 45.600 1,033,886 -900 1.18% 47,145,202
2017-10-16 2017-10-12 44.000 1,034,786 +5,650 1.18% 45,530,584
2017-10-13 2017-10-11 43.800 1,029,136 +1,250 1.17% 45,076,157
2017-10-12 2017-10-10 40.600 1,027,886 +3,125 1.17% 41,732,172
2017-10-11 2017-10-09 39.000 1,024,761 +1,000 1.17% 39,965,679
2017-10-09 2017-10-04 40.000 1,023,761 +1,650 1.16% 40,950,440
2017-10-06 2017-10-03 39.800 1,022,111 +1,300 1.16% 40,680,018
2017-09-28 2017-09-26 37.200 1,020,811 +500 1.16% 37,974,169
2017-09-22 2017-09-20 37.400 1,020,311 +3,225 1.16% 38,159,631
2017-09-21 2017-09-19 38.200 1,017,086 +1,500 1.16% 38,852,685
2017-09-19 2017-09-15 38.800 1,015,586 -950 1.16% 39,404,737
2017-09-14 2017-09-12 40.000 1,016,536 -1,450 1.16% 40,661,440
2017-09-11 2017-09-07 39.800 1,017,986 -1,725 1.16% 40,515,843
2017-09-04 2017-08-31 39.600 1,019,711 +2,100 1.16% 40,380,556
2017-08-30 2017-08-28 39.400 1,017,611 +1,500 1.16% 40,093,873
2017-08-25 2017-08-22 41.600 1,016,111 +1,875 1.16% 42,270,218
2017-08-16 2017-08-14 42.200 1,014,236 +275 1.15% 42,800,759
2017-08-14 2017-08-10 43.800 1,013,961 -100 1.15% 44,411,492
2017-08-09 2017-08-07 43.200 1,014,061 +100 1.15% 43,807,435
2017-08-03 2017-08-01 45.000 1,013,961 -125 1.15% 45,628,245
2017-08-01 2017-07-28 41.800 1,014,086 -900 1.15% 42,388,795
2017-07-31 2017-07-27 42.400 1,014,986 +1,225 1.15% 43,035,406
2017-07-26 2017-07-24 46.200 1,013,761 -500 1.15% 46,835,758
2017-07-24 2017-07-20 46.400 1,014,261 -650 1.15% 47,061,710
2017-07-19 2017-07-17 41.200 1,014,911 +250 1.15% 41,814,333
2017-07-14 2017-07-12 43.400 1,014,661 +900 1.15% 44,036,287
2017-07-13 2017-07-11 45.800 1,013,761 +500 1.15% 46,430,254
2017-07-12 2017-07-10 46.400 1,013,261 -725 1.15% 47,015,310
2017-07-11 2017-07-07 46.800 1,013,986 +175 1.15% 47,454,545
2017-07-07 2017-07-05 47.200 1,013,811 -300 1.15% 47,851,879
2017-07-06 2017-07-04 45.400 1,014,111 -1,175 1.15% 46,040,639
2017-06-30 2017-06-28 48.000 1,015,286 +2,450 1.15% 48,733,728
2017-06-29 2017-06-27 49.400 1,012,836 -3,000 1.15% 50,034,098
2017-06-28 2017-06-26 50.000 1,015,836 -25 1.16% 50,791,800
2017-06-27 2017-06-23 50.000 1,015,861 +250 1.16% 50,793,050
2017-06-20 2017-06-16 52.000 1,015,611 +2,500 1.16% 52,811,772
2017-06-15 2017-06-13 53.000 1,013,111 -1,850 1.15% 53,694,883
2017-06-14 2017-06-12 51.000 1,014,961 +1,575 1.15% 51,763,011
2017-06-08 2017-06-06 53.000 1,013,386 +625 1.15% 53,709,458
2017-06-06 2017-06-02 53.000 1,012,761 +300 1.15% 53,676,333
2017-06-01 2017-05-29 50.000 1,012,461 -49,075 1.15% 50,623,050
2017-05-31 2017-05-26 52.000 1,061,536 -2,000 1.21% 55,199,872
2017-05-29 2017-05-25 52.000 1,063,536 +700 1.21% 55,303,872
2017-05-25 2017-05-23 53.000 1,062,836 -4,800 1.21% 56,330,308
2017-05-23 2017-05-19 54.000 1,067,636 +250 1.21% 57,652,344
2017-05-22 2017-05-18 55.000 1,067,386 +175 1.21% 58,706,230
2017-05-19 2017-05-17 55.000 1,067,211 -5,000 1.21% 58,696,605
2017-05-18 2017-05-16 54.000 1,072,211 -500 1.22% 57,899,394
2017-05-16 2017-05-12 55.000 1,072,711 +175 1.22% 58,999,105
2017-05-11 2017-05-09 55.000 1,072,536 +2,500 1.22% 58,989,480
2017-05-09 2017-05-05 56.000 1,070,036 +50 1.22% 59,922,016
2017-05-08 2017-05-04 55.000 1,069,986 -1,725 1.22% 58,849,230
2017-05-02 2017-04-27 56.000 1,071,711 +1,100 1.22% 60,015,816
2017-04-28 2017-04-26 56.000 1,070,611 -40,000 1.22% 59,954,216
2017-04-27 2017-04-25 55.000 1,110,611 +3,250 1.26% 61,083,605
2017-04-25 2017-04-21 53.000 1,107,361 -10,000 1.26% 58,690,133
2017-04-24 2017-04-20 52.000 1,117,361 -5,000 1.27% 58,102,772
2017-04-21 2017-04-19 49.600 1,122,361 +13,550 1.28% 55,669,106
2017-04-20 2017-04-18 52.000 1,108,811 -125 1.26% 57,658,172
2017-04-19 2017-04-13 53.000 1,108,936 +50 1.26% 58,773,608
2017-04-11 2017-04-07 53.000 1,108,886 +9,925 1.26% 58,770,958
2017-04-10 2017-04-06 52.000 1,098,961 +25,000 1.25% 57,145,972
2017-04-07 2017-04-05 54.000 1,073,961 +10,000 1.22% 57,993,894
2017-04-06 2017-04-03 54.000 1,063,961 +7,625 1.21% 57,453,894
2017-04-05 2017-03-31 53.000 1,056,336 +10,775 1.20% 55,985,808
2017-04-03 2017-03-30 54.000 1,045,561 -7,000 1.19% 56,460,294
2017-03-29 2017-03-27 56.000 1,052,561 -3,500 1.20% 58,943,416
2017-03-28 2017-03-24 54.000 1,056,061 +5,150 1.20% 57,027,294
2017-03-23 2017-03-21 56.000 1,050,911 -21,525 1.20% 58,851,016
2017-03-22 2017-03-20 55.000 1,072,436 +225 1.22% 58,983,980
2017-03-20 2017-03-16 57.000 1,072,211 -3,475 1.22% 61,116,027
2017-03-15 2017-03-13 58.000 1,075,686 +1,900 1.22% 62,389,788
2017-03-14 2017-03-10 59.000 1,073,786 +4,000 1.22% 63,353,374
2017-03-13 2017-03-09 58.000 1,069,786 +500 1.22% 62,047,588
2017-03-10 2017-03-08 58.000 1,069,286 +1,600 1.22% 62,018,588
2017-03-09 2017-03-07 57.000 1,067,686 -950 1.21% 60,858,102
2017-03-07 2017-03-03 48.800 1,068,636 +1,100 1.22% 52,149,437
2017-03-02 2017-02-28 51.000 1,067,536 -1,000 1.21% 54,444,336
2017-03-01 2017-02-27 51.000 1,068,536 +12,150 1.22% 54,495,336
2017-02-20 2017-02-16 54.000 1,056,386 +50 1.20% 57,044,844
2017-02-01 2017-01-25 55.000 1,056,336 -275 1.20% 58,098,480
2017-01-26 2017-01-24 54.000 1,056,611 -7,325 1.20% 57,056,994
2017-01-25 2017-01-23 53.000 1,063,936 -3,500 1.21% 56,388,608
2017-01-18 2017-01-16 52.000 1,067,436 -2,500 1.21% 55,506,672
2017-01-17 2017-01-13 53.000 1,069,936 -2,900 1.22% 56,706,608
2017-01-16 2017-01-12 54.000 1,072,836 -25 1.22% 57,933,144
2017-01-13 2017-01-11 56.000 1,072,861 +1,425 1.22% 60,080,216
2017-01-12 2017-01-10 58.000 1,071,436 +2,950 1.22% 62,143,288
2017-01-11 2017-01-09 56.000 1,068,486 -2,575 1.22% 59,835,216
2017-01-06 2017-01-04 51.000 1,071,061 +5,000 1.22% 54,624,111
2017-01-05 2017-01-03 51.000 1,066,061 +200 1.21% 54,369,111
2017-01-04 2016-12-30 51.000 1,065,861 +13,325 1.21% 54,358,911
2016-12-29 2016-12-23 49.000 1,052,536 +11,300 1.20% 51,574,264
2016-12-28 2016-12-22 49.000 1,041,236 -185,500 1.18% 51,020,564
2016-12-23 2016-12-21 51.000 1,226,736 -24,000 1.40% 62,563,536
2016-12-21 2016-12-19 49.000 1,250,736 -10,250 1.42% 61,286,064
2016-12-20 2016-12-16 50.000 1,260,986 -100 1.43% 63,049,300
2016-12-19 2016-12-15 52.000 1,261,086 +375 1.43% 65,576,472
2016-12-16 2016-12-14 52.000 1,260,711 -1,850 1.43% 65,556,972
2016-12-14 2016-12-12 52.000 1,262,561 -5,325 1.44% 65,653,172
2016-12-13 2016-12-09 52.000 1,267,886 -7,425 1.44% 65,930,072
2016-12-12 2016-12-08 52.000 1,275,311 -7,475 1.45% 66,316,172
2016-12-09 2016-12-07 53.000 1,282,786 -175 1.46% 67,987,658
2016-12-08 2016-12-06 52.000 1,282,961 -1,825 1.46% 66,713,972
2016-12-02 2016-11-30 54.000 1,284,786 -5,000 1.46% 69,378,444
2016-12-01 2016-11-29 54.000 1,289,786 +5,500 1.47% 69,648,444
2016-11-30 2016-11-28 52.000 1,284,286 -2,000 1.46% 66,782,872
2016-11-29 2016-11-25 53.000 1,286,286 -16,700 1.46% 68,173,158
2016-11-28 2016-11-24 54.000 1,302,986 -5,900 1.48% 70,361,244
2016-11-24 2016-11-22 55.000 1,308,886 -3,575 1.49% 71,988,730
2016-11-23 2016-11-21 55.000 1,312,461 -450 1.49% 72,185,355
2016-11-22 2016-11-18 56.000 1,312,911 -11,350 1.49% 73,523,016
2016-11-21 2016-11-17 56.000 1,324,261 -10,375 1.51% 74,158,616
2016-11-18 2016-11-16 57.000 1,334,636 +700 1.52% 76,074,252
2016-11-17 2016-11-15 56.000 1,333,936 +1,025 1.52% 74,700,416
2016-11-16 2016-11-14 55.000 1,332,911 +13,525 1.52% 73,310,105
2016-11-15 2016-11-11 54.000 1,319,386 +3,000 1.50% 71,246,844
2016-11-14 2016-11-10 56.000 1,316,386 -3,500 1.50% 73,717,616
2016-11-11 2016-11-09 55.000 1,319,886 -8,150 1.50% 72,593,730
2016-11-10 2016-11-08 51.000 1,328,036 +700 1.51% 67,729,836
2016-11-09 2016-11-07 52.000 1,327,336 +300 1.51% 69,021,472
2016-11-07 2016-11-03 53.000 1,327,036 -1,450 1.51% 70,332,908
2016-11-03 2016-11-01 53.000 1,328,486 +700 1.51% 70,409,758
2016-11-01 2016-10-28 54.000 1,327,786 +3,125 1.51% 71,700,444
2016-10-28 2016-10-26 55.000 1,324,661 +550 1.51% 72,856,355
2016-10-27 2016-10-25 55.000 1,324,111 +2,600 1.51% 72,826,105
2016-10-26 2016-10-24 56.000 1,321,511 +2,175 1.50% 74,004,616
2016-10-24 2016-10-19 54.000 1,319,336 -76,750 1.50% 71,244,144
2016-10-20 2016-10-18 56.000 1,396,086 +150 1.59% 78,180,816
2016-10-18 2016-10-14 56.000 1,395,936 -1,100 1.59% 78,172,416
2016-10-17 2016-10-13 56.000 1,397,036 +6,575 1.59% 78,234,016
2016-10-14 2016-10-12 56.000 1,390,461 -1,975 1.58% 77,865,816
2016-10-11 2016-10-06 55.000 1,392,436 -27,275 1.58% 76,583,980
2016-10-05 2016-10-03 56.000 1,419,711 -500 1.61% 79,503,816
2016-10-04 2016-09-30 56.000 1,420,211 -1,000 1.62% 79,531,816
2016-09-29 2016-09-27 56.000 1,421,211 +1,450 1.62% 79,587,816
2016-09-28 2016-09-26 56.000 1,419,761 -1,250 1.61% 79,506,616
2016-09-27 2016-09-23 56.000 1,421,011 -2,500 1.62% 79,576,616
2016-09-26 2016-09-22 57.000 1,423,511 -6,375 1.62% 81,140,127
2016-09-23 2016-09-21 57.000 1,429,886 -1,450 1.63% 81,503,502
2016-09-22 2016-09-20 56.000 1,431,336 +2,500 1.63% 80,154,816
2016-09-20 2016-09-15 58.000 1,428,836 -550 1.62% 82,872,488
2016-09-15 2016-09-13 58.000 1,429,386 +1,150 1.63% 82,904,388
2016-09-14 2016-09-12 58.000 1,428,236 +3,175 1.62% 82,837,688
2016-09-13 2016-09-09 58.000 1,425,061 +1,050 1.62% 82,653,538
2016-09-12 2016-09-08 57.000 1,424,011 +175 1.62% 81,168,627
2016-09-09 2016-09-07 58.000 1,423,836 +2,600 1.62% 82,582,488
2016-09-08 2016-09-06 58.000 1,421,236 -8,900 1.62% 82,431,688
2016-09-07 2016-09-05 59.000 1,430,136 -6,125 1.63% 84,378,024
2016-09-06 2016-09-02 59.000 1,436,261 -1,325 1.63% 84,739,399
2016-09-02 2016-08-31 61.000 1,437,586 -3,400 1.63% 87,692,746
2016-09-01 2016-08-30 59.000 1,440,986 -5,000 1.64% 85,018,174
2016-08-31 2016-08-29 60.000 1,445,986 -5,000 1.64% 86,759,160
2016-08-29 2016-08-25 59.000 1,450,986 -7,950 1.65% 85,608,174
2016-08-26 2016-08-24 58.000 1,458,936 -7,225 1.66% 84,618,288
2016-08-25 2016-08-23 59.000 1,466,161 -2,325 1.67% 86,503,499
2016-08-24 2016-08-22 60.000 1,468,486 -20,900 1.67% 88,109,160
2016-08-22 2016-08-18 60.000 1,489,386 -7,000 1.69% 89,363,160
2016-08-19 2016-08-17 60.000 1,496,386 -1,025 1.70% 89,783,160
2016-08-18 2016-08-16 59.000 1,497,411 -1,000 1.70% 88,347,249
2016-08-17 2016-08-15 59.000 1,498,411 +1,225 1.70% 88,406,249
2016-08-16 2016-08-12 62.000 1,497,186 -5,450 1.70% 92,825,532
2016-08-15 2016-08-11 61.000 1,502,636 +5,150 1.71% 91,660,796
2016-08-12 2016-08-10 60.000 1,497,486 +1,000 1.70% 89,849,160
2016-08-11 2016-08-09 60.000 1,496,486 -1,000 1.70% 89,789,160
2016-08-10 2016-08-08 64.000 1,497,486 -3,550 1.70% 95,839,104
2016-08-09 2016-08-05 58.000 1,501,036 +250 1.71% 87,060,088
2016-08-08 2016-08-04 57.000 1,500,786 +50 1.71% 85,544,802
2016-08-05 2016-08-03 57.000 1,500,736 +1,500 1.71% 85,541,952
2016-08-04 2016-08-01 59.000 1,499,236 -950 1.70% 88,454,924
2016-08-03 2016-07-29 59.000 1,500,186 -6,100 1.71% 88,510,974
2016-08-01 2016-07-28 59.000 1,506,286 +250 1.71% 88,870,874
2016-07-29 2016-07-27 59.000 1,506,036 -4,500 1.71% 88,856,124
2016-07-28 2016-07-26 59.000 1,510,536 -3,500 1.72% 89,121,624
2016-07-27 2016-07-25 59.000 1,514,036 -1,500 1.72% 89,328,124
2016-07-26 2016-07-22 60.000 1,515,536 -11,525 1.72% 90,932,160
2016-07-22 2016-07-20 59.000 1,527,061 -8,100 1.74% 90,096,599
2016-07-21 2016-07-19 60.000 1,535,161 -525 1.75% 92,109,660
2016-07-20 2016-07-18 61.000 1,535,686 +75 1.75% 93,676,846
2016-07-19 2016-07-15 62.000 1,535,611 -500 1.75% 95,207,882
2016-07-18 2016-07-14 61.000 1,536,111 -5,800 1.75% 93,702,771
2016-07-15 2016-07-13 61.000 1,541,911 -36,700 1.75% 94,056,571
2016-07-14 2016-07-12 62.000 1,578,611 +900 1.79% 97,873,882
2016-07-13 2016-07-11 61.000 1,577,711 +1,450 1.79% 96,240,371
2016-07-12 2016-07-08 55.000 1,576,261 -3,075 1.79% 86,694,355
2016-07-11 2016-07-07 56.000 1,579,336 +1,375 1.80% 88,442,816
2016-07-08 2016-07-06 57.000 1,577,961 -900 1.79% 89,943,777
2016-07-07 2016-07-05 57.000 1,578,861 -1,150 1.79% 89,995,077
2016-07-06 2016-07-04 58.000 1,580,011 -4,075 1.80% 91,640,638
2016-07-05 2016-06-30 58.000 1,584,086 +2,350 1.80% 91,876,988
2016-06-28 2016-06-24 58.000 1,581,736 -8,025 1.80% 91,740,688
2016-06-27 2016-06-23 60.000 1,589,761 -5,000 1.81% 95,385,660
2016-06-23 2016-06-21 60.000 1,594,761 +7,525 1.81% 95,685,660
2016-06-22 2016-06-20 61.000 1,587,236 +10,175 1.80% 96,821,396
2016-06-21 2016-06-17 60.000 1,577,061 +5,300 1.79% 94,623,660
2016-06-17 2016-06-15 61.000 1,571,761 +7,375 1.79% 95,877,421
2016-06-16 2016-06-14 62.000 1,564,386 -825 1.78% 96,991,932
2016-06-15 2016-06-13 59.000 1,565,211 +1,850 1.78% 92,347,449
2016-06-14 2016-06-10 61.000 1,563,361 +4,775 1.78% 95,365,021
2016-06-13 2016-06-08 59.000 1,558,586 +2,200 1.77% 91,956,574
2016-06-10 2016-06-07 61.000 1,556,386 +10,750 1.77% 94,939,546
2016-06-08 2016-06-06 61.000 1,545,636 -1,000 1.76% 94,283,796
2016-06-07 2016-06-03 61.000 1,546,636 -625 1.76% 94,344,796
2016-06-06 2016-06-02 60.000 1,547,261 +1,775 1.76% 92,835,660
2016-06-03 2016-06-01 61.000 1,545,486 +4,375 1.76% 94,274,646
2016-06-02 2016-05-31 63.000 1,541,111 +190,586 1.75% 97,089,993
2016-06-01 2016-05-30 59.000 1,350,525 -500 1.54% 79,680,975
2016-05-31 2016-05-27 59.000 1,351,025 -10,000 1.54% 79,710,475
2016-05-30 2016-05-26 58.000 1,361,025 -500 1.55% 78,939,450
2016-05-27 2016-05-25 58.000 1,361,525 -800 1.55% 78,968,450
2016-05-25 2016-05-23 59.000 1,362,325 +1,650 1.55% 80,377,175
2016-05-24 2016-05-20 59.000 1,360,675 +2,525 1.55% 80,279,825
2016-05-23 2016-05-19 59.000 1,358,150 -6,075 1.54% 80,130,850
2016-05-20 2016-05-18 58.000 1,364,225 +2,500 1.55% 79,125,050
2016-05-18 2016-05-16 57.000 1,361,725 +375 1.55% 77,618,325
2016-05-17 2016-05-13 59.000 1,361,350 +1,200 1.55% 80,319,650
2016-05-16 2016-05-12 58.000 1,360,150 +750 1.55% 78,888,700
2016-05-13 2016-05-11 58.000 1,359,400 +1,500 1.55% 78,845,200
2016-05-12 2016-05-10 57.000 1,357,900 +2,225 1.54% 77,400,300
2016-05-11 2016-05-09 59.000 1,355,675 -5,075 1.54% 79,984,825
2016-05-10 2016-05-06 60.000 1,360,750 -4,050 1.55% 81,645,000
2016-05-09 2016-05-05 59.000 1,364,800 -1,550 1.55% 80,523,200
2016-05-06 2016-05-04 59.000 1,366,350 +25,300 1.55% 80,614,650
2016-05-05 2016-05-03 60.000 1,341,050 -8,725 1.52% 80,463,000
2016-05-04 2016-04-29 64.000 1,349,775 -10,800 1.53% 86,385,600
2016-05-03 2016-04-28 64.000 1,360,575 -9,000 1.55% 87,076,800
2016-04-29 2016-04-27 64.000 1,369,575 +1,575 1.56% 87,652,800
2016-04-28 2016-04-26 64.000 1,368,000 +15,700 1.56% 87,552,000
2016-04-27 2016-04-25 67.000 1,352,300 -2,275 1.54% 90,604,100
2016-04-26 2016-04-22 64.000 1,354,575 +1,500 1.54% 86,692,800
2016-04-25 2016-04-21 64.000 1,353,075 +2,250 1.54% 86,596,800
2016-04-22 2016-04-20 68.000 1,350,825 +12,775 1.54% 91,856,100
2016-04-21 2016-04-19 70.000 1,338,050 +16,600 1.52% 93,663,500
2016-04-20 2016-04-18 70.000 1,321,450 +8,425 1.50% 92,501,500
2016-04-19 2016-04-15 68.000 1,313,025 +13,450 1.49% 89,285,700
2016-04-18 2016-04-14 65.000 1,299,575 +28,675 1.48% 84,472,375
2016-04-15 2016-04-13 65.000 1,270,900 +10,075 1.44% 82,608,500
2016-04-14 2016-04-12 63.000 1,260,825 +1,800 1.43% 79,431,975
2016-04-13 2016-04-11 61.000 1,259,025 -5,250 1.43% 76,800,525
2016-04-12 2016-04-08 61.000 1,264,275 +4,300 1.44% 77,120,775
2016-04-11 2016-04-07 60.000 1,259,975 +250 1.43% 75,598,500
2016-04-08 2016-04-06 60.000 1,259,725 -2,700 1.43% 75,583,500
2016-04-07 2016-04-05 59.000 1,262,425 +5,075 1.44% 74,483,075
2016-04-06 2016-04-01 59.000 1,257,350 +9,175 1.43% 74,183,650
2016-04-05 2016-03-31 61.000 1,248,175 +30,725 1.42% 76,138,675
2016-04-01 2016-03-30 62.000 1,217,450 +18,850 1.38% 75,481,900
2016-03-31 2016-03-29 60.000 1,198,600 -2,600 1.36% 71,916,000
2016-03-30 2016-03-24 61.000 1,201,200 -1,325 1.37% 73,273,200
2016-03-29 2016-03-23 60.000 1,202,525 +350 1.37% 72,151,500
2016-03-24 2016-03-22 62.000 1,202,175 +7,050 1.37% 74,534,850
2016-03-23 2016-03-21 60.000 1,195,125 -3,275 1.36% 71,707,500
2016-03-22 2016-03-18 60.000 1,198,400 -14,350 1.36% 71,904,000
2016-03-21 2016-03-17 60.000 1,212,750 -2,500 1.38% 72,765,000
2016-03-18 2016-03-16 59.000 1,215,250 -21,375 1.38% 71,699,750
2016-03-17 2016-03-15 61.000 1,236,625 -16,000 1.41% 75,434,125
2016-03-16 2016-03-14 62.000 1,252,625 -19,925 1.42% 77,662,750
2016-03-15 2016-03-11 62.000 1,272,550 -14,025 1.45% 78,898,100
2016-03-14 2016-03-10 61.000 1,286,575 +2,700 1.46% 78,481,075
2016-03-11 2016-03-09 61.000 1,283,875 -13,050 1.46% 78,316,375
2016-03-10 2016-03-08 62.000 1,296,925 -21,400 1.47% 80,409,350
2016-03-09 2016-03-07 64.000 1,318,325 -7,200 1.50% 84,372,800
2016-03-08 2016-03-04 64.000 1,325,525 -975 1.51% 84,833,600
2016-03-07 2016-03-03 60.000 1,326,500 +8,300 1.51% 79,590,000
2016-03-04 2016-03-02 62.000 1,318,200 -26,575 1.50% 81,728,400
2016-03-03 2016-03-01 61.000 1,344,775 -12,800 1.53% 82,031,275
2016-03-02 2016-02-29 62.000 1,357,575 -40,875 1.54% 84,169,650
2016-03-01 2016-02-26 63.000 1,398,450 -15,025 1.59% 88,102,350
2016-02-29 2016-02-25 63.000 1,413,475 -784,475 1.61% 89,048,925
2016-02-26 2016-02-24 65.000 2,197,950 -8,725 2.50% 142,866,750
2016-02-25 2016-02-23 65.000 2,206,675 -4,475 2.51% 143,433,875
2016-02-24 2016-02-22 66.000 2,211,150 -34,275 2.51% 145,935,900
2016-02-23 2016-02-19 70.000 2,245,425 +12,200 2.55% 157,179,750
2016-02-22 2016-02-18 64.000 2,233,225 +6,500 2.54% 142,926,400
2016-02-19 2016-02-17 63.000 2,226,725 +2,950 2.53% 140,283,675
2016-02-18 2016-02-16 62.000 2,223,775 -150 2.53% 137,874,050
2016-02-17 2016-02-15 61.000 2,223,925 +5,000 2.53% 135,659,425
2016-02-16 2016-02-12 60.000 2,218,925 -4,900 2.52% 133,135,500
2016-02-15 2016-02-11 60.000 2,223,825 -2,200 2.53% 133,429,500
2016-02-12 2016-02-05 61.000 2,226,025 +1,175 2.53% 135,787,525
2016-02-11 2016-02-04 65.000 2,224,850 +475 2.53% 144,615,250
2016-02-05 2016-02-03 60.000 2,224,375 -1,525 2.53% 133,462,500
2016-02-04 2016-02-02 63.000 2,225,900 +4,975 2.53% 140,231,700
2016-02-03 2016-02-01 63.000 2,220,925 +2,200 2.52% 139,918,275
2016-02-01 2016-01-28 67.000 2,218,725 -125 2.52% 148,654,575
2016-01-29 2016-01-27 65.000 2,218,850 -2,925 2.52% 144,225,250
2016-01-28 2016-01-26 65.000 2,221,775 +5,350 2.53% 144,415,375
2016-01-27 2016-01-25 70.000 2,216,425 +2,600 2.52% 155,149,750
2016-01-26 2016-01-22 72.000 2,213,825 -2,075 2.52% 159,395,400
2016-01-25 2016-01-21 67.000 2,215,900 -4,075 2.52% 148,465,300
2016-01-22 2016-01-20 71.000 2,219,975 -3,000 2.52% 157,618,225
2016-01-21 2016-01-19 72.000 2,222,975 -18,525 2.53% 160,054,200
2016-01-20 2016-01-18 73.000 2,241,500 +3,925 2.55% 163,629,500
2016-01-19 2016-01-15 72.000 2,237,575 -8,050 2.54% 161,105,400
2016-01-18 2016-01-14 73.000 2,245,625 -10,150 2.55% 163,930,625
2016-01-15 2016-01-13 75.000 2,255,775 +1,900 2.56% 169,183,125
2016-01-14 2016-01-12 75.000 2,253,875 +250 2.56% 169,040,625
2016-01-13 2016-01-11 75.000 2,253,625 -5,375 2.56% 169,021,875
2016-01-12 2016-01-08 79.000 2,259,000 -1,175 2.57% 178,461,000
2016-01-11 2016-01-07 79.000 2,260,175 +2,300 2.57% 178,553,825
2016-01-08 2016-01-06 81.000 2,257,875 -3,175 2.57% 182,887,875
2016-01-07 2016-01-05 81.000 2,261,050 +725 2.57% 183,145,050
2016-01-06 2016-01-04 80.000 2,260,325 +10,600 2.57% 180,826,000
2016-01-05 2015-12-31 82.000 2,249,725 -9,100 2.56% 184,477,450
2016-01-04 2015-12-29 81.000 2,258,825 +8,175 2.57% 182,964,825
2015-12-30 2015-12-28 81.000 2,250,650 +5,550 2.56% 182,302,650
2015-12-29 2015-12-24 87.000 2,245,100 -10,975 2.55% 195,323,700
2015-12-28 2015-12-22 88.000 2,256,075 +250 2.56% 198,534,600
2015-12-23 2015-12-21 86.000 2,255,825 -1,575 2.56% 194,000,950
2015-12-22 2015-12-18 87.000 2,257,400 -300 2.57% 196,393,800
2015-12-18 2015-12-16 87.000 2,257,700 +14,925 2.57% 196,419,900
2015-12-17 2015-12-15 88.000 2,242,775 -7,200 2.55% 197,364,200
2015-12-16 2015-12-14 87.000 2,249,975 -24,850 2.56% 195,747,825
2015-12-15 2015-12-11 88.000 2,274,825 +1,500 2.59% 200,184,600
2015-12-14 2015-12-10 93.000 2,273,325 -275 2.58% 211,419,225
2015-12-11 2015-12-09 94.000 2,273,600 -10,725 2.58% 213,718,400
2015-12-10 2015-12-08 96.000 2,284,325 -775 2.60% 219,295,200
2015-12-09 2015-12-07 99.000 2,285,100 +1,175 2.60% 226,224,900
2015-12-08 2015-12-04 97.000 2,283,925 +2,950 2.60% 221,540,725
2015-12-07 2015-12-03 100.000 2,280,975 -6,300 2.59% 228,097,500
2015-12-04 2015-12-02 99.000 2,287,275 +18,300 2.60% 226,440,225
2015-12-03 2015-12-01 90.000 2,268,975 +525 2.58% 204,207,750
2015-12-01 2015-11-27 87.000 2,268,450 -2,000 2.58% 197,355,150
2015-11-30 2015-11-26 89.000 2,270,450 -2,525 2.58% 202,070,050
2015-11-27 2015-11-25 89.000 2,272,975 -750 2.58% 202,294,775
2015-11-26 2015-11-24 90.000 2,273,725 +2,550 2.58% 204,635,250
2015-11-25 2015-11-23 88.000 2,271,175 +16,990 2.58% 199,863,400
2015-11-24 2015-11-20 89.000 2,254,185 +2,775 2.56% 200,622,465
2015-11-23 2015-11-19 88.000 2,251,410 -375 2.56% 198,124,080
2015-11-20 2015-11-18 90.000 2,251,785 -600 2.56% 202,660,650
2015-11-19 2015-11-17 88.000 2,252,385 +3,175 2.56% 198,209,880
2015-11-18 2015-11-16 89.000 2,249,210 +650 2.56% 200,179,690
2015-11-17 2015-11-13 91.000 2,248,560 -2,275 2.56% 204,618,960
2015-11-16 2015-11-12 94.000 2,250,835 +11,075 2.56% 211,578,490
2015-11-13 2015-11-11 86.000 2,239,760 +200 2.55% 192,619,360
2015-11-12 2015-11-10 86.000 2,239,560 +1,000 2.55% 192,602,160
2015-11-11 2015-11-09 86.000 2,238,560 +1,900 2.54% 192,516,160
2015-11-10 2015-11-06 87.000 2,236,660 +3,900 2.54% 194,589,420
2015-11-09 2015-11-05 91.000 2,232,760 +125 2.54% 203,181,160
2015-11-06 2015-11-04 91.000 2,232,635 -2,625 2.54% 203,169,785
2015-11-05 2015-11-03 90.000 2,235,260 +50 2.54% 201,173,400
2015-11-04 2015-11-02 90.000 2,235,210 +600 2.54% 201,168,900
2015-11-03 2015-10-30 92.000 2,234,610 -2,775 2.54% 205,584,120
2015-11-02 2015-10-29 92.000 2,237,385 +1,800 2.54% 205,839,420
2015-10-30 2015-10-28 92.000 2,235,585 +20,775 2.54% 205,673,820
2015-10-29 2015-10-27 96.000 2,214,810 +725 2.52% 212,621,760
2015-10-28 2015-10-26 96.000 2,214,085 -4,000 2.52% 212,552,160
2015-10-27 2015-10-23 97.000 2,218,085 -5,350 2.52% 215,154,245
2015-10-26 2015-10-22 96.000 2,223,435 -109,475 2.53% 213,449,760
2015-10-23 2015-10-20 106.000 2,332,910 -44,950 2.65% 247,288,460
2015-10-22 2015-10-19 110.000 2,377,860 +16,575 2.70% 261,564,600
2015-10-20 2015-10-16 106.000 2,361,285 +7,725 2.68% 250,296,210
2015-10-19 2015-10-15 102.000 2,353,560 -25 2.68% 240,063,120
2015-10-16 2015-10-14 100.000 2,353,585 +875 2.68% 235,358,500
2015-10-15 2015-10-13 100.000 2,352,710 -2,825 2.67% 235,271,000
2015-10-14 2015-10-12 97.000 2,355,535 +11,700 2.68% 228,486,895
2015-10-13 2015-10-09 84.000 2,343,835 -1,350 2.66% 196,882,140
2015-10-12 2015-10-08 84.000 2,345,185 -325 2.67% 196,995,540
2015-10-09 2015-10-07 84.000 2,345,510 +10,000 2.67% 197,022,840
2015-10-08 2015-10-06 83.000 2,335,510 -225 2.66% 193,847,330
2015-10-07 2015-10-05 84.000 2,335,735 +500 2.66% 196,201,740
2015-10-06 2015-10-02 85.000 2,335,235 +3,425 2.65% 198,494,975
2015-10-02 2015-09-29 84.000 2,331,810 +38,810 2.65% 195,872,040
2015-09-30 2015-09-25 85.000 2,293,000 -50,050 2.61% 194,905,000
2015-09-29 2015-09-24 86.000 2,343,050 -11,675 2.66% 201,502,300
2015-09-25 2015-09-23 87.000 2,354,725 -20,125 2.68% 204,861,075
2015-09-24 2015-09-22 88.000 2,374,850 -5,775 2.70% 208,986,800
2015-09-23 2015-09-21 88.000 2,380,625 -2,350 2.71% 209,495,000
2015-09-22 2015-09-18 89.000 2,382,975 -37,600 2.71% 212,084,775
2015-09-21 2015-09-17 89.000 2,420,575 -27,525 2.75% 215,431,175
2015-09-18 2015-09-16 90.000 2,448,100 +2,125 2.78% 220,329,000
2015-09-17 2015-09-15 87.000 2,445,975 -50 2.78% 212,799,825
2015-09-16 2015-09-14 88.000 2,446,025 +7,500 2.78% 215,250,200
2015-09-15 2015-09-11 89.000 2,438,525 -11,975 2.77% 217,028,725
2015-09-14 2015-09-10 84.000 2,450,500 +2,625 2.79% 205,842,000
2015-09-11 2015-09-09 84.000 2,447,875 -19,325 2.78% 205,621,500
2015-09-10 2015-09-08 77.000 2,467,200 -2,400 2.80% 189,974,400
2015-09-09 2015-09-07 74.000 2,469,600 +6,525 2.81% 182,750,400
2015-09-08 2015-09-04 75.000 2,463,075 +600 2.80% 184,730,625
2015-09-07 2015-09-02 75.000 2,462,475 +1,025 2.80% 184,685,625
2015-09-04 2015-09-01 78.000 2,461,450 +1,375 2.80% 191,993,100
2015-09-02 2015-08-31 82.000 2,460,075 +25 2.80% 201,726,150
2015-09-01 2015-08-28 80.000 2,460,050 +250 2.80% 196,804,000
2015-08-31 2015-08-27 78.000 2,459,800 -19,400 2.80% 191,864,400
2015-08-28 2015-08-26 74.000 2,479,200 +2,875 2.82% 183,460,800
2015-08-27 2015-08-25 72.000 2,476,325 -54,225 2.82% 178,295,400
2015-08-26 2015-08-24 75.000 2,530,550 -4,750 2.88% 189,791,250
2015-08-25 2015-08-21 85.000 2,535,300 +66,625 2.88% 215,500,500
2015-08-24 2015-08-20 86.000 2,468,675 +15,450 2.81% 212,306,050
2015-08-21 2015-08-19 89.000 2,453,225 +3,300 2.79% 218,337,025
2015-08-20 2015-08-18 94.000 2,449,925 +650 2.79% 230,292,950
2015-08-19 2015-08-17 95.000 2,449,275 -6,000 2.78% 232,681,125
2015-08-18 2015-08-14 96.000 2,455,275 +25 2.79% 235,706,400
2015-08-17 2015-08-13 96.000 2,455,250 -1,975 2.79% 235,704,000
2015-08-14 2015-08-12 95.000 2,457,225 -6,775 2.79% 233,436,375
2015-08-13 2015-08-11 96.000 2,464,000 -95,250 2.80% 236,544,000
2015-08-12 2015-08-10 100.000 2,559,250 +2,475 2.91% 255,925,000
2015-08-11 2015-08-07 98.000 2,556,775 +2,375 2.91% 250,563,950
2015-08-10 2015-08-06 98.000 2,554,400 -2,825 2.90% 250,331,200
2015-08-07 2015-08-05 98.000 2,557,225 -3,425 2.91% 250,608,050
2015-08-06 2015-08-04 102.000 2,560,650 -53,550 2.91% 261,186,300
2015-08-05 2015-08-03 95.000 2,614,200 +715,300 2.97% 248,349,000
2015-08-04 2015-07-31 96.000 1,898,900 +1,750 2.16% 182,294,400
2015-08-03 2015-07-30 95.000 1,897,150 +5,175 2.16% 180,229,250
2015-07-31 2015-07-29 96.000 1,891,975 -300 2.15% 181,629,600
2015-07-30 2015-07-28 93.000 1,892,275 -13,100 2.15% 175,981,575
2015-07-29 2015-07-27 91.000 1,905,375 -15,950 2.32% 173,389,125
2015-07-28 2015-07-24 100.000 1,921,325 -16,725 2.34% 192,132,500
2015-07-27 2015-07-23 106.000 1,938,050 +4,725 2.36% 205,433,300
2015-07-24 2015-07-22 102.000 1,933,325 -12,300 2.35% 197,199,150
2015-07-23 2015-07-21 104.000 1,945,625 -16,850 2.37% 202,345,000
2015-07-22 2015-07-20 108.000 1,962,475 -15,675 2.39% 211,947,300
2015-07-21 2015-07-17 110.000 1,978,150 +18,525 2.41% 217,596,500
2015-07-20 2015-07-16 110.000 1,959,625 +6,475 2.38% 215,558,750
2015-07-17 2015-07-15 100.000 1,953,150 -30,950 2.38% 195,315,000
2015-07-16 2015-07-14 108.000 1,984,100 +775 2.41% 214,282,800
2015-07-15 2015-07-13 112.000 1,983,325 -12,875 2.41% 222,132,400
2015-07-13 2015-07-09 87.000 1,996,200 -31,850 2.43% 173,669,400
2015-07-10 2015-07-08 61.000 2,028,050 -175,700 2.47% 123,711,050
2015-07-09 2015-07-07 77.000 2,203,750 -3,825 2.68% 169,688,750
2015-07-08 2015-07-06 89.000 2,207,575 +42,650 2.69% 196,474,175
2015-07-07 2015-07-03 110.000 2,164,925 +7,100 2.63% 238,141,750
2015-07-06 2015-07-02 108.000 2,157,825 +20,150 2.62% 233,045,100
2015-07-03 2015-06-30 112.000 2,137,675 +20,475 2.60% 239,419,600
2015-07-02 2015-06-29 90.000 2,117,200 +65,200 2.58% 190,548,000
2015-06-30 2015-06-26 100.000 2,052,000 -17,650 2.50% 205,200,000
2015-06-29 2015-06-25 118.000 2,069,650 -3,775 2.52% 244,218,700
2015-06-26 2015-06-24 124.000 2,073,425 +4,350 2.52% 257,104,700
2015-06-25 2015-06-23 120.000 2,069,075 +149,475 2.52% 248,289,000
2015-06-24 2015-06-22 126.000 1,919,600 +775 2.33% 241,869,600
2015-06-23 2015-06-19 132.000 1,918,825 -66,675 2.33% 253,284,900
2015-06-22 2015-06-18 134.000 1,985,500 -174,000 2.42% 266,057,000
2015-06-19 2015-06-17 138.000 2,159,500 -15,700 2.63% 298,011,000
2015-06-18 2015-06-16 138.000 2,175,200 +46,100 2.65% 300,177,600
2015-06-17 2015-06-15 140.000 2,129,100 -6,725 2.59% 298,074,000
2015-06-16 2015-06-12 142.000 2,135,825 -2,350 2.60% 303,287,150
2015-06-15 2015-06-11 138.000 2,138,175 -59,575 2.60% 295,068,150
2015-06-12 2015-06-10 144.000 2,197,750 -25 2.67% 316,476,000
2015-06-11 2015-06-09 150.000 2,197,775 -44,325 2.67% 329,666,250
2015-06-10 2015-06-08 160.000 2,242,100 -42,650 2.73% 358,736,000
2015-06-09 2015-06-05 156.000 2,284,750 +4,725 2.78% 356,421,000
2015-06-08 2015-06-04 152.000 2,280,025 +48,300 2.77% 346,563,800
2015-06-05 2015-06-03 156.000 2,231,725 +47,050 2.71% 348,149,100
2015-06-04 2015-06-02 154.000 2,184,675 +2,050 2.66% 336,439,950
2015-06-03 2015-06-01 158.000 2,182,625 -27,900 2.65% 344,854,750
2015-06-02 2015-05-29 160.000 2,210,525 +8,275 2.69% 353,684,000
2015-06-01 2015-05-28 142.000 2,202,250 -8,925 2.68% 312,719,500
2015-05-29 2015-05-27 148.000 2,211,175 +12,575 2.69% 327,253,900
2015-05-28 2015-05-26 146.000 2,198,600 +115,375 2.67% 320,995,600
2015-05-27 2015-05-22 158.000 2,083,225 +52,725 2.53% 329,149,550
2015-05-26 2015-05-21 148.000 2,030,500 +41,975 2.47% 300,514,000
2015-05-22 2015-05-20 142.000 1,988,525 +9,675 2.42% 282,370,550
2015-05-21 2015-05-19 144.000 1,978,850 -85,125 2.41% 284,954,400
2015-05-20 2015-05-18 144.000 2,063,975 +11,800 2.51% 297,212,400
2015-05-19 2015-05-15 128.000 2,052,175 +30,250 2.50% 262,678,400
2015-05-18 2015-05-14 128.000 2,021,925 +9,350 2.46% 258,806,400
2015-05-15 2015-05-13 130.000 2,012,575 +7,150 2.45% 261,634,750
2015-05-14 2015-05-12 136.000 2,005,425 -33,650 2.44% 272,737,800
2015-05-13 2015-05-11 134.000 2,039,075 +21,850 2.48% 273,236,050
2015-05-12 2015-05-08 136.000 2,017,225 -17,450 2.45% 274,342,600
2015-05-11 2015-05-07 132.000 2,034,675 +37,725 2.47% 268,577,100
2015-05-08 2015-05-06 142.000 1,996,950 +73,625 2.43% 283,566,900
2015-05-07 2015-05-05 152.000 1,923,325 -12,200 2.34% 292,345,400
2015-05-06 2015-05-04 152.000 1,935,525 -41,250 2.35% 294,199,800
2015-05-05 2015-04-30 148.000 1,976,775 -63,525 2.40% 292,562,700
2015-05-04 2015-04-29 146.000 2,040,300 +269,800 2.48% 297,883,800
2015-04-30 2015-04-28 150.000 1,770,500 -96,375 2.15% 265,575,000
2015-04-29 2015-04-27 140.000 1,866,875 -51,275 2.27% 261,362,500
2015-04-28 2015-04-24 114.000 1,918,150 -8,825 2.33% 218,669,100
2015-04-27 2015-04-23 116.000 1,926,975 +17,200 2.34% 223,529,100
2015-04-24 2015-04-22 114.000 1,909,775 -2,000 2.32% 217,714,350
2015-04-23 2015-04-21 112.000 1,911,775 +19,100 2.33% 214,118,800
2015-04-22 2015-04-20 108.000 1,892,675 +6,350 2.30% 204,408,900
2015-04-21 2015-04-17 108.000 1,886,325 +15,300 2.44% 203,723,100
2015-04-20 2015-04-16 104.000 1,871,025 +15,725 2.46% 194,586,600
2015-04-17 2015-04-15 114.000 1,855,300 -40,725 2.44% 211,504,200
2015-04-16 2015-04-14 118.000 1,896,025 +18,175 2.49% 223,730,950
2015-04-15 2015-04-13 108.000 1,877,850 -40,150 2.47% 202,807,800
2015-04-14 2015-04-10 99.000 1,918,000 -36,400 2.52% 189,882,000
2015-04-13 2015-04-09 92.000 1,954,400 -10,850 2.57% 179,804,800
2015-04-10 2015-04-08 96.000 1,965,250 +48,150 2.58% 188,664,000
2015-04-09 2015-04-02 89.000 1,917,100 -11,025 2.52% 170,621,900
2015-04-08 2015-04-01 83.000 1,928,125 -2,850 2.53% 160,034,375
2015-04-02 2015-03-31 75.000 1,930,975 +20,350 2.54% 144,823,125
2015-04-01 2015-03-30 70.000 1,910,625 -150 2.51% 133,743,750
2015-03-31 2015-03-27 67.000 1,910,775 +4,650 2.51% 128,021,925
2015-03-30 2015-03-26 66.000 1,906,125 +1,825 2.51% 125,804,250
2015-03-27 2015-03-25 66.000 1,904,300 -10,475 2.50% 125,683,800
2015-03-26 2015-03-24 68.000 1,914,775 -2,075 2.52% 130,204,700
2015-03-25 2015-03-23 71.000 1,916,850 -173,900 2.52% 136,096,350
2015-03-24 2015-03-20 71.000 2,090,750 +38,500 2.75% 148,443,250
2015-03-23 2015-03-19 70.000 2,052,250 +3,825 2.70% 143,657,500
2015-03-20 2015-03-18 68.000 2,048,425 +475 2.69% 139,292,900
2015-03-19 2015-03-17 69.000 2,047,950 -37,350 2.69% 141,308,550
2015-03-18 2015-03-16 64.000 2,085,300 +64,075 2.74% 133,459,200
2015-03-17 2015-03-13 60.000 2,021,225 +54,750 2.66% 121,273,500
2015-03-16 2015-03-12 59.000 1,966,475 -16,450 2.59% 116,022,025
2015-03-13 2015-03-11 55.000 1,982,925 +5,150 2.61% 109,060,875
2015-03-12 2015-03-10 50.000 1,977,775 -21,200 2.60% 98,888,750
2015-03-11 2015-03-09 47.800 1,998,975 -2,250 2.63% 95,551,005
2015-03-10 2015-03-06 46.800 2,001,225 +30,600 2.63% 93,657,330
2015-03-06 2015-03-04 45.800 1,970,625 +12,275 2.59% 90,254,625
2015-03-05 2015-03-03 47.000 1,958,350 -5,000 2.57% 92,042,450
2015-03-04 2015-03-02 47.200 1,963,350 +17,150 3.30% 92,670,120
2015-03-03 2015-02-27 48.000 1,946,200 +12,275 3.27% 93,417,600
2015-02-26 2015-02-24 47.600 1,933,925 -925 3.25% 92,054,830
2015-02-25 2015-02-23 47.600 1,934,850 -1,425 3.25% 92,098,860
2015-02-24 2015-02-18 48.800 1,936,275 -700 3.25% 94,490,220
2015-02-23 2015-02-16 48.800 1,936,975 -1,500 3.25% 94,524,380
2015-02-16 2015-02-12 47.400 1,938,475 +1,000 3.25% 91,883,715
2015-02-11 2015-02-09 47.200 1,937,475 -2,650 3.25% 91,448,820
2015-02-09 2015-02-05 49.200 1,940,125 +400 3.26% 95,454,150
2015-02-06 2015-02-04 48.400 1,939,725 +4,200 3.26% 93,882,690
2015-02-05 2015-02-03 45.200 1,935,525 +8,750 3.25% 87,485,730
2015-02-02 2015-01-29 44.600 1,926,775 +5,100 3.23% 85,934,165
2015-01-30 2015-01-28 46.000 1,921,675 +1,750 3.23% 88,397,050
2015-01-29 2015-01-27 46.000 1,919,925 +4,025 3.22% 88,316,550
2015-01-28 2015-01-26 47.000 1,915,900 +7,475 3.22% 90,047,300
2015-01-27 2015-01-23 48.000 1,908,425 +21,250 3.20% 91,604,400
2015-01-26 2015-01-22 48.000 1,887,175 -3,000 3.17% 90,584,400
2015-01-22 2015-01-20 48.000 1,890,175 -19,425 3.17% 90,728,400
2015-01-21 2015-01-19 48.000 1,909,600 +2,500 3.21% 91,660,800
2015-01-20 2015-01-16 47.600 1,907,100 +7,500 3.20% 90,777,960
2015-01-19 2015-01-15 48.400 1,899,600 +6,375 3.19% 91,940,640
2015-01-16 2015-01-14 49.000 1,893,225 +3,450 3.18% 92,768,025
2015-01-15 2015-01-13 47.800 1,889,775 -1,400 3.17% 90,331,245
2015-01-14 2015-01-12 47.800 1,891,175 +4,100 3.18% 90,398,165
2015-01-12 2015-01-08 50.000 1,887,075 +4,775 3.17% 94,353,750
2015-01-09 2015-01-07 53.000 1,882,300 -2,725 3.16% 99,761,900
2015-01-08 2015-01-06 52.000 1,885,025 +7,325 3.16% 98,021,300
2015-01-07 2015-01-05 54.000 1,877,700 -5,000 3.15% 101,395,800
2015-01-05 2014-12-31 54.000 1,882,700 +50 3.16% 101,665,800
2015-01-02 2014-12-29 49.600 1,882,650 -3,150 3.16% 93,379,440
2014-12-30 2014-12-24 50.000 1,885,800 -8,375 3.17% 94,290,000
2014-12-29 2014-12-22 48.000 1,894,175 -275 3.18% 90,920,400
2014-12-18 2014-12-16 48.200 1,894,450 -10,000 3.18% 91,312,490
2014-12-16 2014-12-12 46.000 1,904,450 -12,425 3.20% 87,604,700
2014-12-15 2014-12-11 46.200 1,916,875 -10,875 3.22% 88,559,625
2014-12-12 2014-12-10 47.000 1,927,750 +2,650 3.24% 90,604,250
2014-12-11 2014-12-09 46.000 1,925,100 +28,200 3.23% 88,554,600
2014-12-10 2014-12-08 48.800 1,896,900 -28,075 3.18% 92,568,720
2014-12-09 2014-12-05 49.000 1,924,975 +1,425 3.23% 94,323,775
2014-12-08 2014-12-04 49.800 1,923,550 +6,000 3.23% 95,792,790
2014-12-05 2014-12-03 51.000 1,917,550 -15,000 3.22% 97,795,050
2014-12-04 2014-12-02 51.000 1,932,550 +100 3.24% 98,560,050
2014-12-03 2014-12-01 51.000 1,932,450 +2,150 3.24% 98,554,950
2014-12-02 2014-11-28 52.000 1,930,300 +4,000 3.24% 100,375,600
2014-11-28 2014-11-26 51.000 1,926,300 +3,200 3.23% 98,241,300
2014-11-27 2014-11-25 49.800 1,923,100 +7,000 3.23% 95,770,380
2014-11-26 2014-11-24 54.000 1,916,100 -2,625 3.22% 103,469,400
2014-11-24 2014-11-20 55.000 1,918,725 -500 3.22% 105,529,875
2014-11-21 2014-11-19 55.000 1,919,225 -500 3.22% 105,557,375
2014-11-20 2014-11-18 56.000 1,919,725 -3,000 3.22% 107,504,600
2014-11-18 2014-11-14 55.000 1,922,725 -1,400 3.23% 105,749,875
2014-11-17 2014-11-13 57.000 1,924,125 +325 3.23% 109,675,125
2014-11-14 2014-11-12 57.000 1,923,800 -2,025 3.23% 109,656,600
2014-11-13 2014-11-11 55.000 1,925,825 +2,500 3.23% 105,920,375
2014-11-12 2014-11-10 55.000 1,923,325 +1,750 3.23% 105,782,875
2014-11-07 2014-11-05 55.000 1,921,575 -1,100 3.23% 105,686,625
2014-11-06 2014-11-04 56.000 1,922,675 -5,000 3.23% 107,669,800
2014-11-05 2014-11-03 57.000 1,927,675 -13,350 3.24% 109,877,475
2014-11-03 2014-10-30 57.000 1,941,025 +1,600 3.26% 110,638,425
2014-10-31 2014-10-29 57.000 1,939,425 -1,500 3.26% 110,547,225
2014-10-30 2014-10-28 58.000 1,940,925 -14,000 3.26% 112,573,650
2014-10-29 2014-10-27 58.000 1,954,925 +2,300 3.28% 113,385,650
2014-10-28 2014-10-24 58.000 1,952,625 -7,125 3.28% 113,252,250
2014-10-27 2014-10-23 56.000 1,959,750 +16,800 3.29% 109,746,000
2014-10-24 2014-10-22 58.000 1,942,950 +4,050 3.26% 112,691,100
2014-10-23 2014-10-21 57.000 1,938,900 +10,000 3.26% 110,517,300
2014-10-22 2014-10-20 58.000 1,928,900 -9,750 3.24% 111,876,200
2014-10-21 2014-10-17 60.000 1,938,650 +2,475 3.25% 116,319,000
2014-10-20 2014-10-16 57.000 1,936,175 +44,950 3.25% 110,361,975
2014-10-17 2014-10-15 59.000 1,891,225 +37,375 3.18% 111,582,275
2014-10-16 2014-10-14 58.000 1,853,850 +15,975 3.11% 107,523,300
2014-10-15 2014-10-13 55.000 1,837,875 +2,700 3.09% 101,083,125
2014-10-14 2014-10-10 55.000 1,835,175 +11,550 3.08% 100,934,625
2014-10-13 2014-10-09 53.000 1,823,625 +6,675 3.06% 96,652,125
2014-10-10 2014-10-08 48.400 1,816,950 +5,400 3.05% 87,940,380
2014-10-09 2014-10-07 48.000 1,811,550 +1,900 3.04% 86,954,400
2014-10-08 2014-10-06 47.200 1,809,650 +5,000 3.04% 85,415,480
2014-10-07 2014-10-03 47.600 1,804,650 +500 3.03% 85,901,340
2014-10-03 2014-09-29 49.000 1,804,150 -250 3.03% 88,403,350
2014-09-29 2014-09-25 51.000 1,804,400 -2,350 3.03% 92,024,400
2014-09-26 2014-09-24 51.000 1,806,750 -1,725 3.03% 92,144,250
2014-09-23 2014-09-19 51.000 1,808,475 +2,200 3.04% 92,232,225
2014-09-22 2014-09-18 52.000 1,806,275 +1,500 3.03% 93,926,300
2014-09-19 2014-09-17 52.000 1,804,775 -5,000 3.03% 93,848,300
2014-09-18 2014-09-16 52.000 1,809,775 +7,125 3.04% 94,108,300
2014-09-17 2014-09-15 54.000 1,802,650 -4,000 3.03% 97,343,100
2014-09-16 2014-09-12 54.000 1,806,650 -30,700 3.03% 97,559,100
2014-09-15 2014-09-11 53.000 1,837,350 -975 3.12% 97,379,550
2014-09-12 2014-09-10 52.000 1,838,325 -21,775 3.13% 95,592,900
2014-09-10 2014-09-05 55.000 1,860,100 -61,500 3.16% 102,305,500
2014-09-08 2014-09-04 56.000 1,921,600 -425 3.27% 107,609,600
2014-09-05 2014-09-03 58.000 1,922,025 -575 3.27% 111,477,450
2014-09-04 2014-09-02 57.000 1,922,600 +1,000 3.27% 109,588,200
2014-09-03 2014-09-01 58.000 1,921,600 -25,825 3.27% 111,452,800
2014-09-02 2014-08-29 58.000 1,947,425 -675 3.31% 112,950,650
2014-09-01 2014-08-28 59.000 1,948,100 -2,450 3.31% 114,937,900
2014-08-29 2014-08-27 58.000 1,950,550 +750 3.32% 113,131,900
2014-08-28 2014-08-26 58.000 1,949,800 -2,000 3.32% 113,088,400
2014-08-27 2014-08-25 59.000 1,951,800 +10,875 3.32% 115,156,200
2014-08-26 2014-08-22 58.000 1,940,925 +2,025 3.30% 112,573,650
2014-08-25 2014-08-21 59.000 1,938,900 +325 3.30% 114,395,100
2014-08-22 2014-08-20 59.000 1,938,575 +8,650 3.30% 114,375,925
2014-08-21 2014-08-19 59.000 1,929,925 +1,000 3.28% 113,865,575
2014-08-20 2014-08-18 60.000 1,928,925 +15,400 3.28% 115,735,500
2014-08-19 2014-08-15 61.000 1,913,525 -1,000 3.25% 116,725,025
2014-08-18 2014-08-14 58.000 1,914,525 -2,675 3.26% 111,042,450
2014-08-15 2014-08-13 60.000 1,917,200 -3,450 3.26% 115,032,000
2014-08-14 2014-08-12 60.000 1,920,650 -4,275 3.27% 115,239,000
2014-08-13 2014-08-11 59.000 1,924,925 -975 3.27% 113,570,575
2014-08-12 2014-08-08 57.000 1,925,900 -7,500 3.27% 109,776,300
2014-08-11 2014-08-07 57.000 1,933,400 -2,700 3.29% 110,203,800
2014-08-08 2014-08-06 59.000 1,936,100 +13,225 3.29% 114,229,900
2014-08-07 2014-08-05 55.000 1,922,875 -5,525 3.27% 105,758,125
2014-08-05 2014-08-01 56.000 1,928,400 -2,300 3.28% 107,990,400
2014-08-04 2014-07-31 58.000 1,930,700 -975 3.28% 111,980,600
2014-08-01 2014-07-30 58.000 1,931,675 +925 3.28% 112,037,150
2014-07-31 2014-07-29 59.000 1,930,750 -2,325 3.28% 113,914,250
2014-07-30 2014-07-28 59.000 1,933,075 +11,400 3.29% 114,051,425
2014-07-29 2014-07-25 59.000 1,921,675 +1,175 3.27% 113,378,825
2014-07-24 2014-07-22 58.000 1,920,500 +6,900 3.27% 111,389,000
2014-07-23 2014-07-21 60.000 1,913,600 -76,150 3.25% 114,816,000
2014-07-22 2014-07-18 62.000 1,989,750 +3,200 3.38% 123,364,500
2014-07-21 2014-07-17 62.000 1,986,550 +1,200 3.38% 123,166,100
2014-07-18 2014-07-16 64.000 1,985,350 +750 3.38% 127,062,400
2014-07-17 2014-07-15 62.000 1,984,600 -850 3.37% 123,045,200
2014-07-16 2014-07-14 61.000 1,985,450 -23,300 3.38% 121,112,450
2014-07-15 2014-07-11 61.000 2,008,750 +1,075 3.42% 122,533,750
2014-07-14 2014-07-10 62.000 2,007,675 +150 3.41% 124,475,850
2014-07-11 2014-07-09 62.000 2,007,525 +2,075 3.41% 124,466,550
2014-07-09 2014-07-07 61.000 2,005,450 +2,750 3.41% 122,332,450
2014-07-08 2014-07-04 63.000 2,002,700 +50 3.41% 126,170,100
2014-07-07 2014-07-03 63.000 2,002,650 +1,900 3.41% 126,166,950
2014-07-04 2014-07-02 64.000 2,000,750 -600 3.40% 128,048,000
2014-07-03 2014-06-30 64.000 2,001,350 -30,850 3.40% 128,086,400
2014-07-02 2014-06-27 62.000 2,032,200 +2,000 3.46% 125,996,400
2014-06-30 2014-06-26 62.000 2,030,200 +3,250 3.45% 125,872,400
2014-06-27 2014-06-25 64.000 2,026,950 +2,125 3.45% 129,724,800
2014-06-26 2014-06-24 63.000 2,024,825 -1,000 3.44% 127,563,975
2014-06-25 2014-06-23 65.000 2,025,825 +19,500 3.44% 131,678,625
2014-06-24 2014-06-20 64.000 2,006,325 -200 3.41% 128,404,800
2014-06-23 2014-06-19 64.000 2,006,525 +52,625 3.41% 128,417,600
2014-06-20 2014-06-18 63.000 1,953,900 -11,200 3.32% 123,095,700
2014-06-19 2014-06-17 62.000 1,965,100 -6,350 3.34% 121,836,200
2014-06-18 2014-06-16 64.000 1,971,450 +59,675 3.35% 126,172,800
2014-06-17 2014-06-13 67.000 1,911,775 +7,025 3.25% 128,088,925
2014-06-16 2014-06-12 67.000 1,904,750 +71,225 3.24% 127,618,250
2014-06-13 2014-06-11 67.000 1,833,525 -10,125 3.12% 122,846,175
2014-06-12 2014-06-10 66.000 1,843,650 -5,400 3.13% 121,680,900
2014-06-11 2014-06-09 68.000 1,849,050 +5,775 3.14% 125,735,400
2014-06-10 2014-06-06 68.000 1,843,275 -59,600 3.13% 125,342,700
2014-06-09 2014-06-05 67.000 1,902,875 +2,800 3.24% 127,492,625
2014-06-06 2014-06-04 67.000 1,900,075 -16,150 3.23% 127,305,025
2014-06-05 2014-06-03 67.000 1,916,225 +30,025 3.26% 128,387,075
2014-06-04 2014-05-30 70.000 1,886,200 -7,650 3.21% 132,034,000
2014-06-03 2014-05-29 70.000 1,893,850 +10,275 3.22% 132,569,500
2014-05-30 2014-05-28 70.000 1,883,575 +28,300 3.20% 131,850,250
2014-05-29 2014-05-27 68.000 1,855,275 +16,175 3.15% 126,158,700
2014-05-28 2014-05-26 62.000 1,839,100 +22,125 3.13% 114,024,200
2014-05-27 2014-05-23 61.000 1,816,975 +10,125 3.09% 110,835,475
2014-05-26 2014-05-22 62.000 1,806,850 +7,725 3.07% 112,024,700
2014-05-23 2014-05-21 61.000 1,799,125 -15,200 3.06% 109,746,625
2014-05-22 2014-05-20 60.000 1,814,325 -24,125 3.08% 108,859,500
2014-05-21 2014-05-19 59.000 1,838,450 -17,500 3.13% 108,468,550
2014-05-20 2014-05-16 59.000 1,855,950 -3,500 3.16% 109,501,050
2014-05-19 2014-05-15 59.000 1,859,450 +94,975 3.16% 109,707,550
2014-05-16 2014-05-14 59.000 1,764,475 +113,525 3.00% 104,104,025
2014-05-15 2014-05-13 57.000 1,650,950 +300 2.81% 94,104,150
2014-05-14 2014-05-12 58.000 1,650,650 +1,000 2.81% 95,737,700
2014-05-13 2014-05-09 58.000 1,649,650 +1,500 2.80% 95,679,700
2014-05-12 2014-05-08 58.000 1,648,150 +26,050 2.80% 95,592,700
2014-05-09 2014-05-07 59.000 1,622,100 +4,425 2.76% 95,703,900
2014-05-08 2014-05-05 60.000 1,617,675 -575 2.75% 97,060,500
2014-05-07 2014-05-02 59.000 1,618,250 -6,475 2.75% 95,476,750
2014-05-05 2014-04-30 60.000 1,624,725 +8,650 2.76% 97,483,500
2014-05-02 2014-04-29 58.000 1,616,075 +4,450 2.75% 93,732,350
2014-04-30 2014-04-28 59.000 1,611,625 +12,800 2.74% 95,085,875
2014-04-29 2014-04-25 58.000 1,598,825 +24,025 2.72% 92,731,850
2014-04-28 2014-04-24 60.000 1,574,800 +17,975 2.68% 94,488,000
2014-04-25 2014-04-23 60.000 1,556,825 +14,950 2.65% 93,409,500
2014-04-24 2014-04-22 60.000 1,541,875 +12,475 2.62% 92,512,500
2014-04-23 2014-04-17 59.000 1,529,400 +1,300 2.60% 90,234,600
2014-04-22 2014-04-16 60.000 1,528,100 +1,250 2.60% 91,686,000
2014-04-17 2014-04-15 61.000 1,526,850 -350 2.60% 93,137,850
2014-04-16 2014-04-14 62.000 1,527,200 -2,050 2.60% 94,686,400
2014-04-15 2014-04-11 60.000 1,529,250 -1,000 2.60% 91,755,000
2014-04-14 2014-04-10 60.000 1,530,250 +1,125 2.60% 91,815,000
2014-04-11 2014-04-09 61.000 1,529,125 +2,525 2.60% 93,276,625
2014-04-10 2014-04-08 61.000 1,526,600 +775 2.60% 93,122,600
2014-04-09 2014-04-07 57.000 1,525,825 +2,075 2.59% 86,972,025
2014-04-08 2014-04-04 58.000 1,523,750 +41,000 2.59% 88,377,500
2014-04-07 2014-04-03 57.000 1,482,750 +1,625 2.52% 84,516,750
2014-04-04 2014-04-02 57.000 1,481,125 +2,000 2.52% 84,424,125
2014-04-03 2014-04-01 57.000 1,479,125 +1,875 2.51% 84,310,125
2014-04-02 2014-03-31 56.000 1,477,250 -193,550 2.51% 82,726,000
2014-04-01 2014-03-28 58.000 1,670,800 +4,125 2.84% 96,906,400
2014-03-31 2014-03-27 57.000 1,666,675 +23,025 2.83% 95,000,475
2014-03-28 2014-03-26 60.000 1,643,650 +69,125 2.79% 98,619,000
2014-03-27 2014-03-25 60.000 1,574,525 -3,925 2.68% 94,471,500
2014-03-26 2014-03-24 59.000 1,578,450 +9,150 2.68% 93,128,550
2014-03-25 2014-03-21 58.000 1,569,300 +57,150 2.67% 91,019,400
2014-03-24 2014-03-20 60.000 1,512,150 +55,225 2.57% 90,729,000
2014-03-21 2014-03-19 61.000 1,456,925 +34,625 2.48% 88,872,425
2014-03-20 2014-03-18 61.000 1,422,300 +48,850 2.42% 86,760,300
2014-03-19 2014-03-17 58.000 1,373,450 +2,275 2.34% 79,660,100
2014-03-18 2014-03-14 60.000 1,371,175 -6,525 2.33% 82,270,500
2014-03-17 2014-03-13 60.000 1,377,700 +5,850 2.34% 82,662,000
2014-03-14 2014-03-12 65.000 1,371,850 -11,800 2.33% 89,170,250
2014-03-13 2014-03-11 67.000 1,383,650 -2,100 2.35% 92,704,550
2014-03-12 2014-03-10 68.000 1,385,750 -10,525 2.36% 94,231,000
2014-03-11 2014-03-07 71.000 1,396,275 +1,050 2.37% 99,135,525
2014-03-10 2014-03-06 72.000 1,395,225 +3,800 2.37% 100,456,200
2014-03-07 2014-03-05 72.000 1,391,425 -7,475 2.37% 100,182,600
2014-03-06 2014-03-04 65.000 1,398,900 +3,225 2.38% 90,928,500
2014-03-05 2014-03-03 75.000 1,395,675 +43,225 2.37% 104,675,625
2014-03-04 2014-02-28 76.000 1,352,450 +33,625 2.30% 102,786,200
2014-03-03 2014-02-27 74.000 1,318,825 +13,600 2.24% 97,593,050
2014-02-28 2014-02-26 73.000 1,305,225 -14,000 2.22% 95,281,425
2014-02-27 2014-02-25 71.000 1,319,225 +8,050 2.24% 93,664,975
2014-02-26 2014-02-24 68.000 1,311,175 +23,850 2.23% 89,159,900
2014-02-25 2014-02-21 68.000 1,287,325 +28,200 2.19% 87,538,100
2014-02-24 2014-02-20 69.000 1,259,125 -600 2.14% 86,879,625
2014-02-21 2014-02-19 65.000 1,259,725 -525 2.14% 81,882,125
2014-02-20 2014-02-18 69.000 1,260,250 +5,625 2.14% 86,957,250
2014-02-19 2014-02-17 69.000 1,254,625 +12,000 2.13% 86,569,125
2014-02-18 2014-02-14 71.000 1,242,625 +7,125 2.11% 88,226,375
2014-02-17 2014-02-13 72.000 1,235,500 +23,675 2.10% 88,956,000
2014-02-14 2014-02-12 76.000 1,211,825 +16,750 2.06% 92,098,700
2014-02-13 2014-02-11 75.000 1,195,075 +23,250 2.03% 89,630,625
2014-02-12 2014-02-10 77.000 1,171,825 +19,775 1.99% 90,230,525
2014-02-11 2014-02-07 71.000 1,152,050 +2,450 1.96% 81,795,550
2014-02-07 2014-02-05 68.000 1,149,600 -1,275 1.95% 78,172,800
2014-02-06 2014-02-04 71.000 1,150,875 +7,750 2.19% 81,712,125
2014-02-05 2014-01-30 65.000 1,143,125 +31,875 2.17% 74,303,125
2014-02-04 2014-01-28 64.000 1,111,250 +6,900 2.11% 71,120,000
2014-01-29 2014-01-27 64.000 1,104,350 -8,650 2.10% 70,678,400
2014-01-28 2014-01-24 65.000 1,113,000 +600 2.12% 72,345,000
2014-01-27 2014-01-23 65.000 1,112,400 -5,000 2.12% 72,306,000
2014-01-24 2014-01-22 62.000 1,117,400 -2,525 2.13% 69,278,800
2014-01-23 2014-01-21 65.000 1,119,925 -17,150 2.13% 72,795,125
2014-01-22 2014-01-20 69.000 1,137,075 +5,800 2.16% 78,458,175
2014-01-21 2014-01-17 70.000 1,131,275 +62,850 2.15% 79,189,250
2014-01-20 2014-01-16 67.000 1,068,425 +18,425 2.03% 71,584,475
2014-01-17 2014-01-15 57.000 1,050,000 +11,050 2.00% 59,850,000
2014-01-16 2014-01-14 56.000 1,038,950 -13,450 1.98% 58,181,200
2014-01-15 2014-01-13 55.000 1,052,400 -1,300 2.00% 57,882,000
2014-01-14 2014-01-10 55.000 1,053,700 -18,650 2.00% 57,953,500
2014-01-13 2014-01-09 55.000 1,072,350 -21,950 2.04% 58,979,250
2014-01-10 2014-01-08 55.000 1,094,300 -9,925 2.08% 60,186,500
2014-01-09 2014-01-07 54.000 1,104,225 -5,575 2.10% 59,628,150
2014-01-08 2014-01-06 55.000 1,109,800 -1,950 2.11% 61,039,000
2014-01-07 2014-01-03 54.000 1,111,750 -1,775 2.12% 60,034,500
2014-01-06 2014-01-02 55.000 1,113,525 +3,000 2.12% 61,243,875
2014-01-03 2013-12-31 55.000 1,110,525 -47,500 2.11% 61,078,875
2014-01-02 2013-12-27 56.000 1,158,025 -2,750 2.20% 64,849,400
2013-12-30 2013-12-24 56.000 1,160,775 -2,500 2.21% 65,003,400
2013-12-27 2013-12-20 57.000 1,163,275 -850 2.21% 66,306,675
2013-12-23 2013-12-19 57.000 1,164,125 +250 2.21% 66,355,125
2013-12-20 2013-12-18 57.000 1,163,875 +40,500 2.21% 66,340,875
2013-12-19 2013-12-17 56.000 1,123,375 +7,425 2.14% 62,909,000
2013-12-18 2013-12-16 56.000 1,115,950 +4,925 2.12% 62,493,200
2013-12-17 2013-12-13 56.000 1,111,025 +5,625 2.11% 62,217,400
2013-12-16 2013-12-12 56.000 1,105,400 +1,500 2.10% 61,902,400
2013-12-13 2013-12-11 57.000 1,103,900 +1,500 2.10% 62,922,300
2013-12-12 2013-12-10 59.000 1,102,400 -1,000 2.10% 65,041,600
2013-12-11 2013-12-09 58.000 1,103,400 -500 2.10% 63,997,200
2013-12-09 2013-12-05 57.000 1,103,900 -2,000 2.45% 62,922,300
2013-12-06 2013-12-04 57.000 1,105,900 -3,325 2.45% 63,036,300
2013-12-05 2013-12-03 59.000 1,109,225 -200 2.46% 65,444,275
2013-12-04 2013-12-02 60.000 1,109,425 -1,000 2.46% 66,565,500
2013-12-03 2013-11-29 60.000 1,110,425 +8,325 2.46% 66,625,500
2013-12-02 2013-11-28 59.000 1,102,100 +13,000 2.45% 65,023,900
2013-11-29 2013-11-27 59.000 1,089,100 -2,000 2.42% 64,256,900
2013-11-28 2013-11-26 58.000 1,091,100 -750 2.42% 63,283,800
2013-11-27 2013-11-25 59.000 1,091,850 +750 2.42% 64,419,150
2013-11-26 2013-11-22 56.000 1,091,100 -29,700 2.42% 61,101,600
2013-11-25 2013-11-21 57.000 1,120,800 -3,550 2.49% 63,885,600
2013-11-22 2013-11-20 52.000 1,124,350 +4,975 2.50% 58,466,200
2013-11-21 2013-11-19 53.000 1,119,375 +2,800 2.48% 59,326,875
2013-11-20 2013-11-18 55.000 1,116,575 -1,000 2.48% 61,411,625
2013-11-19 2013-11-15 56.000 1,117,575 -1,200 2.48% 62,584,200
2013-11-18 2013-11-14 56.000 1,118,775 +6,700 2.48% 62,651,400
2013-11-15 2013-11-13 57.000 1,112,075 -2,500 2.47% 63,388,275
2013-11-13 2013-11-11 58.000 1,114,575 -350 2.47% 64,645,350
2013-11-12 2013-11-08 57.000 1,114,925 -1,450 2.47% 63,550,725
2013-11-11 2013-11-07 57.000 1,116,375 +2,000 2.48% 63,633,375
2013-11-08 2013-11-06 58.000 1,114,375 -1,750 2.47% 64,633,750
2013-11-07 2013-11-05 53.000 1,116,125 +14,000 2.48% 59,154,625
2013-11-06 2013-11-04 53.000 1,102,125 +16,900 2.45% 58,412,625
2013-11-05 2013-11-01 59.000 1,085,225 +400 2.41% 64,028,275
2013-11-04 2013-10-31 61.000 1,084,825 +11,025 2.41% 66,174,325
2013-11-01 2013-10-30 60.000 1,073,800 +11,475 2.38% 64,428,000
2013-10-31 2013-10-29 58.000 1,062,325 -2,450 2.36% 61,614,850
2013-10-30 2013-10-28 55.000 1,064,775 +850 2.36% 58,562,625
2013-10-29 2013-10-25 56.000 1,063,925 +15,900 2.36% 59,579,800
2013-10-28 2013-10-24 56.000 1,048,025 +5,650 2.33% 58,689,400
2013-10-25 2013-10-23 57.000 1,042,375 +10,025 2.31% 59,415,375
2013-10-24 2013-10-22 56.000 1,032,350 +45,675 2.29% 57,811,600
2013-10-23 2013-10-21 58.000 986,675 +37,950 2.19% 57,227,150
2013-10-22 2013-10-18 60.000 948,725 -1,350 2.11% 56,923,500
2013-10-21 2013-10-17 60.000 950,075 -3,050 2.11% 57,004,500
2013-10-18 2013-10-16 60.000 953,125 +21,775 2.12% 57,187,500
2013-10-17 2013-10-15 55.000 931,350 +29,200 2.07% 51,224,250
2013-10-16 2013-10-11 46.400 902,150 +14,075 2.00% 41,859,760
2013-10-15 2013-10-10 44.200 888,075 +63,850 1.97% 39,252,915
2013-10-11 2013-10-09 43.800 824,225 +10,525 1.83% 36,101,055
2013-10-10 2013-10-08 45.000 813,700 -3,200 1.81% 36,616,500
2013-10-09 2013-10-07 45.600 816,900 -100 1.81% 37,250,640
2013-10-08 2013-10-04 45.800 817,000 +6,150 1.81% 37,418,600
2013-10-07 2013-10-03 46.800 810,850 -21,575 1.80% 37,947,780
2013-10-04 2013-10-02 43.200 832,425 -7,975 1.85% 35,960,760
2013-10-03 2013-09-30 43.200 840,400 +16,850 1.87% 36,305,280
2013-10-02 2013-09-27 37.600 823,550 +1,700 1.83% 30,965,480
2013-09-26 2013-09-24 32.000 821,850 +4,000 1.82% 26,299,200
2013-09-11 2013-09-09 31.800 817,850 -375 1.82% 26,007,630
2013-09-06 2013-09-04 32.400 818,225 +5,000 1.82% 26,510,490
2013-09-05 2013-09-03 32.200 813,225 -2,100 1.80% 26,185,845
2013-08-30 2013-08-28 32.400 815,325 -1,700 1.81% 26,416,530
2013-08-29 2013-08-27 32.600 817,025 -750 1.81% 26,635,015
2013-08-08 2013-08-06 32.000 817,775 +5,000 1.81% 26,168,800
2013-08-05 2013-08-01 32.000 812,775 +2,825 1.80% 26,008,800
2013-08-01 2013-07-30 31.400 809,950 -50 1.80% 25,432,430
2013-07-24 2013-07-22 32.200 810,000 +1,850 1.80% 26,082,000
2013-07-22 2013-07-18 32.600 808,150 -7,500 1.79% 26,345,690
2013-07-04 2013-07-02 33.200 815,650 +25 1.81% 27,079,580
2013-06-25 2013-06-21 32.800 815,625 +50 1.81% 26,752,500
2013-06-24 2013-06-20 32.600 815,575 +2,300 1.81% 26,587,745
2013-06-21 2013-06-19 31.800 813,275 +50 1.80% 25,862,145
2013-06-20 2013-06-18 32.200 813,225 +5,000 1.80% 26,185,845
2013-06-17 2013-06-13 31.800 808,225 +5,000 1.79% 25,701,555
2013-06-14 2013-06-11 32.000 803,225 +200 1.78% 25,703,200
2013-06-10 2013-06-06 32.000 803,025 +4,575 1.78% 25,696,800
2013-06-06 2013-06-04 32.000 798,450 +975 1.77% 25,550,400
2013-06-05 2013-06-03 32.000 797,475 +500 1.77% 25,519,200
2013-06-04 2013-05-31 33.200 796,975 -825 1.77% 26,459,570
2013-05-29 2013-05-27 32.000 797,800 +5,000 1.77% 25,529,600
2013-05-27 2013-05-23 32.000 792,800 +10,950 1.76% 25,369,600
2013-05-23 2013-05-21 32.200 781,850 +13,700 1.74% 25,175,570
2013-05-22 2013-05-20 32.600 768,150 +12,600 1.70% 25,041,690
2013-05-20 2013-05-15 33.600 755,550 +250 1.68% 25,386,480
2013-05-15 2013-05-13 34.000 755,300 +29,900 1.68% 25,680,200
2013-05-14 2013-05-10 32.800 725,400 +2,225 1.61% 23,793,120
2013-05-13 2013-05-09 33.000 723,175 +1,250 1.60% 23,864,775
2013-05-10 2013-05-08 31.800 721,925 +2,150 1.60% 22,957,215
2013-05-09 2013-05-07 32.000 719,775 -14,275 1.60% 23,032,800
2013-05-08 2013-05-06 32.800 734,050 -50 1.63% 24,076,840
2013-05-07 2013-05-03 32.200 734,100 -26,175 1.63% 23,638,020
2013-05-06 2013-05-02 33.000 760,275 -125 1.69% 25,089,075
2013-04-30 2013-04-26 33.400 760,400 -500 1.69% 25,397,360
2013-04-24 2013-04-22 33.400 760,900 +500 1.69% 25,414,060
2013-04-23 2013-04-19 33.400 760,400 +125 1.69% 25,397,360
2013-04-19 2013-04-17 33.000 760,275 +500 1.69% 25,089,075
2013-04-11 2013-04-09 33.600 759,775 -1,500 1.69% 25,528,440
2013-04-02 2013-03-27 36.200 761,275 +2,000 2.03% 27,558,155
2013-03-28 2013-03-26 35.600 759,275 -3,500 2.02% 27,030,190
2013-03-27 2013-03-25 36.600 762,775 +250 2.03% 27,917,565
2013-03-25 2013-03-21 36.400 762,525 +2,250 2.03% 27,755,910
2013-03-22 2013-03-20 37.000 760,275 +450 2.02% 28,130,175
2013-03-20 2013-03-18 35.800 759,825 -7,175 2.02% 27,201,735
2013-03-15 2013-03-13 35.800 767,000 -2,500 2.04% 27,458,600
2013-03-13 2013-03-11 37.000 769,500 +2,500 2.05% 28,471,500
2013-03-12 2013-03-08 37.200 767,000 -2,500 2.04% 28,532,400
2013-03-11 2013-03-07 38.600 769,500 -5,100 2.05% 29,702,700
2013-03-08 2013-03-06 40.200 774,600 -53,625 2.06% 31,138,920
2013-03-04 2013-02-28 32.400 828,225 -2,000 2.21% 26,834,490
2013-02-08 2013-02-06 32.400 830,225 +100 2.21% 26,899,290
2013-02-01 2013-01-30 33.000 830,125 -275 2.21% 27,394,125
2013-01-31 2013-01-29 32.800 830,400 +1,550 2.21% 27,237,120
2013-01-30 2013-01-28 32.600 828,850 +1,100 2.21% 27,020,510
2013-01-29 2013-01-25 33.400 827,750 -700 2.20% 27,646,850
2013-01-25 2013-01-23 33.800 828,450 -1,025 2.21% 28,001,610
2013-01-24 2013-01-22 34.000 829,475 +4,450 2.21% 28,202,150
2013-01-23 2013-01-21 34.200 825,025 +1,725 2.20% 28,215,855
2013-01-22 2013-01-18 34.600 823,300 -10,950 2.19% 28,486,180
2013-01-21 2013-01-17 33.000 834,250 -3,500 2.22% 27,530,250
2013-01-18 2013-01-16 33.000 837,750 -7,400 2.23% 27,645,750
2013-01-17 2013-01-15 32.000 845,150 -6,150 2.25% 27,044,800
2013-01-16 2013-01-14 32.000 851,300 -8,350 2.27% 27,241,600
2013-01-15 2013-01-11 34.000 859,650 -3,000 2.29% 29,228,100
2013-01-14 2013-01-10 33.800 862,650 +42,500 2.30% 29,157,570
2013-01-11 2013-01-09 27.200 820,150 +28,250 2.18% 22,308,080
2013-01-09 2013-01-07 28.000 791,900 +2,725 2.11% 22,173,200
2013-01-08 2013-01-04 32.400 789,175 +4,500 2.10% 25,569,270
2013-01-04 2013-01-02 34.000 784,675 -2,800 2.09% 26,678,950
2013-01-03 2012-12-31 33.600 787,475 +50 2.10% 26,459,160
2012-12-19 2012-12-17 34.600 787,425 -975 2.10% 27,244,905
2012-12-17 2012-12-13 34.000 788,400 +1,000 2.10% 26,805,600
2012-12-13 2012-12-11 34.200 787,400 -25 2.10% 26,929,080
2012-12-12 2012-12-10 34.000 787,425 -14,600 2.10% 26,772,450
2012-12-05 2012-12-03 34.600 802,025 -1,375 2.14% 27,750,065
2012-11-30 2012-11-28 34.000 803,400 +1,000 2.14% 27,315,600
2012-11-29 2012-11-27 34.000 802,400 +525 2.14% 27,281,600
2012-11-26 2012-11-22 35.000 801,875 +1,375 2.13% 28,065,625
2012-11-22 2012-11-20 34.000 800,500 -4,775 2.13% 27,217,000
2012-11-12 2012-11-08 37.600 805,275 +25 2.14% 30,278,340
2012-11-08 2012-11-06 40.000 805,250 +50 2.14% 32,210,000
2012-11-07 2012-11-05 40.000 805,200 +150 2.14% 32,208,000
2012-11-06 2012-11-02 39.600 805,050 +850 2.14% 31,879,980
2012-11-05 2012-11-01 37.400 804,200 +2,500 2.14% 30,077,080
2012-10-26 2012-10-24 35.000 801,700 -575 2.13% 28,059,500
2012-10-25 2012-10-22 34.400 802,275 -1,500 2.14% 27,598,260
2012-10-19 2012-10-17 32.800 803,775 -1,150 2.14% 26,363,820
2012-10-18 2012-10-16 32.600 804,925 +500 2.14% 26,240,555
2012-10-12 2012-10-10 35.600 804,425 +500 2.14% 28,637,530
2012-10-11 2012-10-09 34.600 803,925 +1,350 2.14% 27,815,805
2012-10-09 2012-10-05 36.000 802,575 -600 2.14% 28,892,700
2012-10-08 2012-10-04 34.600 803,175 +600 2.14% 27,789,855
2012-10-05 2012-10-03 35.200 802,575 -500 2.14% 28,250,640
2012-10-04 2012-09-28 33.200 803,075 +1,025 2.14% 26,662,090
2012-09-28 2012-09-26 35.600 802,050 +1,200 2.14% 28,552,980
2012-09-24 2012-09-20 37.000 800,850 -25 2.27% 29,631,450
2012-09-20 2012-09-18 33.800 800,875 +300 2.27% 27,069,575
2012-09-14 2012-09-12 34.000 800,575 -2,000 2.27% 27,219,550
2012-09-13 2012-09-11 34.000 802,575 +2,000 2.27% 27,287,550
2012-09-11 2012-09-07 34.000 800,575 +200 2.27% 27,219,550
2012-09-06 2012-09-04 34.600 800,375 -375 2.27% 27,692,975
2012-09-05 2012-09-03 35.800 800,750 +1,125 2.27% 28,666,850
2012-09-04 2012-08-31 35.200 799,625 +900 2.27% 28,146,800
2012-09-03 2012-08-30 37.000 798,725 +1,500 2.26% 29,552,825
2012-08-29 2012-08-27 38.000 797,225 +3,000 2.26% 30,294,550
2012-08-28 2012-08-24 37.600 794,225 +125 2.25% 29,862,860
2012-08-20 2012-08-16 41.200 794,100 +50 2.25% 32,716,920
2012-08-15 2012-08-13 43.600 794,050 -925 2.25% 34,620,580
2012-08-09 2012-08-07 40.200 794,975 +1,500 2.25% 31,957,995
2012-08-08 2012-08-06 41.800 793,475 +1,000 2.25% 33,167,255
2012-08-07 2012-08-03 42.400 792,475 +75 2.25% 33,600,940
2012-08-06 2012-08-02 44.200 792,400 -1,100 2.25% 35,024,080
2012-08-01 2012-07-30 47.400 793,500 +125 2.25% 37,611,900
2012-07-27 2012-07-25 48.400 793,375 +2,500 2.25% 38,399,350
2012-07-26 2012-07-24 47.800 790,875 +1,125 2.24% 37,803,825
2012-07-25 2012-07-23 47.400 789,750 +1,075 2.24% 37,434,150
2012-07-23 2012-07-19 49.600 788,675 +2,250 2.24% 39,118,280
2012-07-18 2012-07-16 49.800 786,425 -2,500 2.23% 39,163,965
2012-07-13 2012-07-11 48.600 788,925 +775 2.24% 38,341,755
2012-07-11 2012-07-09 48.200 788,150 -375 2.23% 37,988,830
2012-07-10 2012-07-06 47.800 788,525 +875 2.23% 37,691,495
2012-07-09 2012-07-05 51.000 787,650 -1,650 2.23% 40,170,150
2012-07-06 2012-07-04 50.000 789,300 -1,000 2.24% 39,465,000
2012-07-03 2012-06-28 46.800 790,300 +225 2.24% 36,986,040
2012-06-22 2012-06-20 45.600 790,075 +50 2.24% 36,027,420
2012-06-20 2012-06-18 44.000 790,025 +750 2.24% 34,761,100
2012-06-19 2012-06-15 46.200 789,275 +725 2.24% 36,464,505
2012-06-18 2012-06-14 48.000 788,550 +625 2.23% 37,850,400
2012-06-15 2012-06-13 48.600 787,925 +200 2.23% 38,293,155
2012-06-13 2012-06-11 50.000 787,725 -75 2.23% 39,386,250
2012-06-11 2012-06-07 48.400 787,800 +1,025 2.23% 38,129,520
2012-06-08 2012-06-06 50.000 786,775 +1,200 2.23% 39,338,750
2012-06-07 2012-06-05 49.800 785,575 +900 2.23% 39,121,635
2012-05-28 2012-05-24 49.000 784,675 +550 2.22% 38,449,075
2012-05-24 2012-05-22 51.000 784,125 +1,275 2.22% 39,990,375
2012-05-22 2012-05-18 53.000 782,850 +1,150 2.22% 41,491,050
2012-05-21 2012-05-17 49.400 781,700 +850 2.22% 38,615,980
2012-05-14 2012-05-10 53.000 780,850 +2,000 2.21% 41,385,050
2012-05-11 2012-05-09 53.000 778,850 +750 2.21% 41,279,050
2012-04-30 2012-04-26 55.000 778,100 -1,575 2.21% 42,795,500
2012-04-27 2012-04-25 57.000 779,675 +7,500 2.21% 44,441,475
2012-04-25 2012-04-23 55.000 772,175 +425 2.19% 42,469,625
2012-04-24 2012-04-20 53.000 771,750 +1,000 2.19% 40,902,750
2012-04-20 2012-04-18 53.000 770,750 +375 2.18% 40,849,750
2012-04-19 2012-04-17 52.000 770,375 +500 2.18% 40,059,500
2012-04-18 2012-04-16 53.000 769,875 -2,500 2.18% 40,803,375
2012-04-17 2012-04-13 55.000 772,375 +1,950 2.19% 42,480,625
2012-04-13 2012-04-11 56.000 770,425 +1,725 2.18% 43,143,800
2012-04-11 2012-04-05 57.000 768,700 +39,825 2.18% 43,815,900
2012-04-02 2012-03-29 52.000 728,875 -4,050 2.07% 37,901,500
2012-03-29 2012-03-27 54.000 732,925 -19,000 2.08% 39,577,950
2012-03-28 2012-03-26 53.000 751,925 -50 2.13% 39,852,025
2012-03-20 2012-03-16 55.000 751,975 +50 2.13% 41,358,625
2012-03-19 2012-03-15 56.000 751,925 +500 2.13% 42,107,800
2012-03-16 2012-03-14 56.000 751,425 -14,250 2.13% 42,079,800
2012-03-15 2012-03-13 56.000 765,675 -350 2.17% 42,877,800
2012-03-14 2012-03-12 55.000 766,025 +625 2.17% 42,131,375
2012-03-13 2012-03-09 56.000 765,400 +1,000 2.17% 42,862,400
2012-03-09 2012-03-07 56.000 764,400 -275 2.17% 42,806,400
2012-03-08 2012-03-06 55.000 764,675 +5,325 2.17% 42,057,125
2012-03-07 2012-03-05 56.000 759,350 +1,300 2.15% 42,523,600
2012-03-06 2012-03-02 58.000 758,050 +500 2.15% 43,966,900
2012-03-02 2012-02-29 55.000 757,550 +500 2.15% 41,665,250
2012-02-29 2012-02-27 59.000 757,050 +19,500 2.15% 44,665,950
2012-02-28 2012-02-24 58.000 737,550 +6,400 2.09% 42,777,900
2012-02-24 2012-02-22 58.000 731,150 +7,700 2.07% 42,406,700
2012-02-23 2012-02-21 60.000 723,450 +10,350 2.05% 43,407,000
2012-02-22 2012-02-20 64.000 713,100 +40,000 2.02% 45,638,400
2012-02-21 2012-02-17 54.000 673,100 -1,000 1.91% 36,347,400
2012-02-17 2012-02-15 50.000 674,100 -4,500 1.91% 33,705,000
2012-02-16 2012-02-14 55.000 678,600 -500 1.92% 37,323,000
2012-02-15 2012-02-13 48.000 679,100 +500 1.92% 32,596,800
2012-02-10 2012-02-08 45.600 678,600 -5,500 1.92% 30,944,160
2012-02-08 2012-02-06 46.000 684,100 +325 1.94% 31,468,600
2012-02-03 2012-02-01 47.400 683,775 +1,000 1.94% 32,410,935
2012-01-13 2012-01-11 50.000 682,775 +1,500 1.94% 34,138,750
2012-01-12 2012-01-10 49.200 681,275 -775 1.93% 33,518,730
2012-01-06 2012-01-04 49.400 682,050 +525 1.93% 33,693,270
2011-12-30 2011-12-28 52.000 681,525 -3,250 1.93% 35,439,300
2011-12-28 2011-12-22 54.000 684,775 +1,200 1.94% 36,977,850
2011-12-21 2011-12-19 51.000 683,575 -1,200 1.94% 34,862,325
2011-12-19 2011-12-15 50.000 684,775 -7,500 1.94% 34,238,750
2011-12-16 2011-12-14 48.600 692,275 -5,875 1.96% 33,644,565
2011-12-15 2011-12-13 54.000 698,150 +500 1.98% 37,700,100
2011-12-13 2011-12-09 57.000 697,650 -450 1.98% 39,766,050
2011-12-12 2011-12-08 55.000 698,100 +200 1.98% 38,395,500
2011-12-07 2011-12-05 53.000 697,900 +50 1.98% 36,988,700
2011-12-06 2011-12-02 49.000 697,850 +1,500 1.98% 34,194,650
2011-12-01 2011-11-29 51.000 696,350 +5,000 1.97% 35,513,850
2011-11-25 2011-11-23 55.000 691,350 -550 1.96% 38,024,250
2011-11-24 2011-11-22 52.000 691,900 -600 1.96% 35,978,800
2011-11-23 2011-11-21 49.600 692,500 -1,650 1.96% 34,348,000
2011-11-22 2011-11-18 52.000 694,150 -2,000 1.97% 36,095,800
2011-11-21 2011-11-17 48.000 696,150 +3,050 1.97% 33,415,200
2011-11-18 2011-11-16 44.000 693,100 +11,150 1.96% 30,496,400
2011-11-10 2011-11-08 43.200 681,950 -575 1.93% 29,460,240
2011-11-07 2011-11-03 39.600 682,525 +1,000 1.93% 27,027,990
2011-11-01 2011-10-28 39.600 681,525 +1,000 1.93% 26,988,390
2011-10-27 2011-10-25 40.800 680,525 +100 1.93% 27,765,420
2011-10-21 2011-10-19 38.400 680,425 -10,725 1.93% 26,128,320
2011-10-20 2011-10-18 39.800 691,150 -6,500 1.96% 27,507,770
2011-10-19 2011-10-17 40.000 697,650 +575 1.98% 27,906,000
2011-10-13 2011-10-11 42.400 697,075 +500 1.98% 29,555,980
2011-10-11 2011-10-07 43.200 696,575 -125 1.97% 30,092,040
2011-09-27 2011-09-23 42.800 696,700 -2,500 1.97% 29,818,760
2011-09-26 2011-09-22 44.000 699,200 -2,200 1.98% 30,764,800
2011-09-20 2011-09-16 45.400 701,400 +500 1.99% 31,843,560
2011-09-19 2011-09-15 45.400 700,900 -300 1.99% 31,820,860
2011-09-09 2011-09-07 47.200 701,200 +6,300 1.99% 33,096,640
2011-09-08 2011-09-06 47.000 694,900 +21,400 1.97% 32,660,300
2011-09-01 2011-08-30 46.800 673,500 -2,500 1.91% 31,519,800
2011-08-31 2011-08-29 46.000 676,000 -1,550 1.92% 31,096,000
2011-08-30 2011-08-26 46.200 677,550 -800 1.92% 31,302,810
2011-08-29 2011-08-25 45.200 678,350 -600 1.92% 30,661,420
2011-08-26 2011-08-24 44.000 678,950 -1,150 1.92% 29,873,800
2011-08-25 2011-08-23 41.800 680,100 +3,800 1.93% 28,428,180
2011-08-11 2011-08-09 34.000 676,300 +125 1.92% 22,994,200
2011-08-10 2011-08-08 35.000 676,175 +500 1.92% 23,666,125
2011-08-09 2011-08-05 37.000 675,675 -4,825 1.91% 24,999,975
2011-08-04 2011-08-02 40.000 680,500 +725 1.93% 27,220,000
2011-07-29 2011-07-27 44.000 679,775 -25 1.93% 29,910,100
2011-07-27 2011-07-25 44.600 679,800 -1,625 1.93% 30,319,080
2011-07-12 2011-07-08 44.000 681,425 +550 1.93% 29,982,700
2011-07-08 2011-07-06 46.000 680,875 -1,600 1.93% 31,320,250
2011-07-07 2011-07-05 46.000 682,475 +18,875 1.93% 31,393,850
2011-07-06 2011-07-04 47.400 663,600 +21,175 1.88% 31,454,640
2011-07-04 2011-06-29 45.000 642,425 -4,000 1.82% 28,909,125
2011-06-24 2011-06-22 45.000 646,425 -1,800 1.83% 29,089,125
2011-06-23 2011-06-21 39.800 648,225 -425 1.84% 25,799,355
2011-06-22 2011-06-20 37.800 648,650 -25 1.84% 24,518,970
2011-06-21 2011-06-17 39.000 648,675 -2,500 1.84% 25,298,325
2011-06-10 2011-06-08 39.200 651,175 +175 1.85% 25,526,060
2011-06-08 2011-06-03 39.200 651,000 +25 1.85% 25,519,200
2011-06-01 2011-05-30 40.000 650,975 -4,325 1.84% 26,039,000
2011-05-30 2011-05-26 40.000 655,300 +25 1.86% 26,212,000
2011-05-27 2011-05-25 39.200 655,275 +1,900 1.86% 25,686,780
2011-05-25 2011-05-23 39.800 653,375 +25 1.85% 26,004,325
2011-05-19 2011-05-17 40.000 653,350 -425 1.85% 26,134,000
2011-05-13 2011-05-11 39.000 653,775 -350 1.85% 25,497,225
2011-05-12 2011-05-09 40.200 654,125 -7,400 1.85% 26,295,825
2011-05-04 2011-04-29 42.200 661,525 -16,550 1.87% 27,916,355
2011-04-28 2011-04-26 42.600 678,075 -2,500 1.92% 28,885,995
2011-04-26 2011-04-20 44.000 680,575 -4,500 1.93% 29,945,300
2011-04-21 2011-04-19 45.000 685,075 -4,500 1.94% 30,828,375
2011-04-20 2011-04-18 45.200 689,575 -1,250 1.95% 31,168,790
2011-04-19 2011-04-15 46.000 690,825 -650 1.96% 31,777,950
2011-04-15 2011-04-13 45.200 691,475 +750 1.96% 31,254,670
2011-04-14 2011-04-12 46.600 690,725 +1,000 1.96% 32,187,785
2011-04-12 2011-04-08 46.400 689,725 +1,000 1.95% 32,003,240
2011-04-08 2011-04-06 46.000 688,725 -2,500 1.95% 31,681,350
2011-04-01 2011-03-30 47.000 691,225 +5,775 1.96% 32,487,575
2011-03-31 2011-03-29 47.000 685,450 +3,775 1.94% 32,216,150
2011-03-25 2011-03-23 42.000 681,675 -1,950 1.93% 28,630,350
2011-03-24 2011-03-22 44.200 683,625 +1,000 1.94% 30,216,225
2011-03-21 2011-03-17 45.400 682,625 -3,000 1.93% 30,991,175
2011-03-18 2011-03-16 46.000 685,625 -500 1.94% 31,538,750
2011-03-17 2011-03-15 46.000 686,125 +425 1.94% 31,561,750
2011-03-11 2011-03-09 47.200 685,700 +1,000 1.94% 32,365,040
2011-03-09 2011-03-07 48.000 684,700 +50 1.94% 32,865,600
2011-03-07 2011-03-03 49.200 684,650 +1,250 1.94% 33,684,780
2011-03-03 2011-03-01 49.600 683,400 -500 1.94% 33,896,640
2011-03-01 2011-02-25 44.000 683,900 -2,000 1.94% 30,091,600
2011-02-28 2011-02-24 46.000 685,900 -4,050 1.94% 31,551,400
2011-02-25 2011-02-23 48.000 689,950 -3,850 1.96% 33,117,600
2011-02-24 2011-02-22 45.200 693,800 -3,650 1.97% 31,359,760
2011-02-23 2011-02-21 50.000 697,450 +4,350 1.98% 34,872,500
2011-02-22 2011-02-18 42.400 693,100 -9,000 1.96% 29,387,440
2011-02-21 2011-02-17 39.600 702,100 -25 1.99% 27,803,160
2011-02-18 2011-02-16 38.400 702,125 -900 1.99% 26,961,600
2011-02-17 2011-02-15 38.400 703,025 +750 1.99% 26,996,160
2011-02-16 2011-02-14 35.600 702,275 +1,500 1.99% 25,000,990
2011-02-15 2011-02-11 36.800 700,775 -4,825 1.99% 25,788,520
2011-02-09 2011-02-07 40.400 705,600 -2,000 2.00% 28,506,240
2011-01-27 2011-01-25 48.000 707,600 +250 2.01% 33,964,800
2011-01-25 2011-01-21 48.400 707,350 -300 2.00% 34,235,740
2011-01-24 2011-01-20 47.400 707,650 -1,450 2.01% 33,542,610
2011-01-21 2011-01-19 47.000 709,100 +1,750 2.01% 33,327,700
2011-01-20 2011-01-18 49.000 707,350 +5,000 2.00% 34,660,150
2011-01-18 2011-01-14 49.800 702,350 -3,000 1.99% 34,977,030
2011-01-17 2011-01-13 50.000 705,350 +1,200 2.00% 35,267,500
2011-01-14 2011-01-12 50.000 704,150 +4,800 2.00% 35,207,500
2011-01-13 2011-01-11 52.000 699,350 -1,000 1.98% 36,366,200
2011-01-12 2011-01-10 52.000 700,350 +5,500 1.98% 36,418,200
2011-01-11 2011-01-07 53.000 694,850 +6,975 1.97% 36,827,050
2011-01-10 2011-01-06 53.000 687,875 +2,500 1.95% 36,457,375
2011-01-07 2011-01-05 52.000 685,375 +1,600 1.94% 35,639,500
2011-01-06 2011-01-04 54.000 683,775 -6,075 1.94% 36,923,850
2010-12-30 2010-12-28 52.000 689,850 +275 1.96% 35,872,200
2010-12-28 2010-12-22 55.000 689,575 +775 1.95% 37,926,625
2010-12-23 2010-12-21 55.000 688,800 +4,700 1.95% 37,884,000
2010-12-22 2010-12-20 54.000 684,100 +1,800 1.94% 36,941,400
2010-12-17 2010-12-15 55.000 682,300 -18,000 1.93% 37,526,500
2010-12-16 2010-12-14 56.000 700,300 -9,300 1.98% 39,216,800
2010-12-15 2010-12-13 55.000 709,600 +550 2.01% 39,028,000
2010-12-14 2010-12-10 55.000 709,050 -1,000 2.01% 38,997,750
2010-12-13 2010-12-09 54.000 710,050 -4,950 2.01% 38,342,700
2010-12-09 2010-12-07 55.000 715,000 +10,475 2.03% 39,325,000
2010-12-08 2010-12-06 56.000 704,525 +5,550 2.00% 39,453,400
2010-12-07 2010-12-03 49.600 698,975 +2,000 1.98% 34,669,160
2010-12-03 2010-12-01 49.800 696,975 +500 1.98% 34,709,355
2010-12-01 2010-11-29 49.600 696,475 +1,500 1.97% 34,545,160
2010-11-30 2010-11-26 50.000 694,975 +8,450 1.97% 34,748,750
2010-11-29 2010-11-25 50.000 686,525 +5,000 1.95% 34,326,250
2010-11-26 2010-11-24 49.800 681,525 +3,950 1.93% 33,939,945
2010-11-25 2010-11-23 50.000 677,575 -2,500 1.92% 33,878,750
2010-11-18 2010-11-16 51.000 680,075 -10,500 1.93% 34,683,825
2010-11-17 2010-11-15 53.000 690,575 +150 1.96% 36,600,475
2010-11-16 2010-11-12 51.000 690,425 +100 1.96% 35,211,675
2010-11-15 2010-11-11 53.000 690,325 +3,325 1.96% 36,587,225
2010-11-12 2010-11-10 55.000 687,000 +5,500 1.95% 37,785,000
2010-11-10 2010-11-08 52.000 681,500 +1,000 1.93% 35,438,000
2010-11-09 2010-11-05 52.000 680,500 -7,600 1.93% 35,386,000
2010-11-08 2010-11-04 53.000 688,100 -5,000 1.95% 36,469,300
2010-11-05 2010-11-03 54.000 693,100 -4,275 1.96% 37,427,400
2010-11-04 2010-11-02 54.000 697,375 +350 1.98% 37,658,250
2010-11-02 2010-10-29 54.000 697,025 +500 1.98% 37,639,350
2010-10-29 2010-10-27 57.000 696,525 +3,000 1.97% 39,701,925
2010-10-28 2010-10-26 57.000 693,525 -725 1.97% 39,530,925
2010-10-27 2010-10-25 57.000 694,250 +11,125 1.97% 39,572,250
2010-10-25 2010-10-21 56.000 683,125 -25,500 1.94% 38,255,000
2010-10-22 2010-10-20 58.000 708,625 +150 2.01% 41,100,250
2010-10-21 2010-10-19 59.000 708,475 +1,875 2.01% 41,800,025
2010-10-20 2010-10-18 56.000 706,600 +5,000 2.00% 39,569,600
2010-10-18 2010-10-14 52.000 701,600 +6,875 1.99% 36,483,200
2010-10-15 2010-10-13 52.000 694,725 -50 1.97% 36,125,700
2010-10-14 2010-10-12 51.000 694,775 +4,900 1.97% 35,433,525
2010-10-13 2010-10-11 51.000 689,875 +7,250 1.96% 35,183,625
2010-10-12 2010-10-08 51.000 682,625 +14,375 1.93% 34,813,875
2010-10-11 2010-10-07 49.200 668,250 -2,500 1.89% 32,877,900
2010-10-06 2010-10-04 49.800 670,750 +3,350 2.21% 33,403,350
2010-10-05 2010-09-30 49.400 667,400 +13,225 2.20% 32,969,560
2010-10-04 2010-09-29 50.000 654,175 +75 2.16% 32,708,750
2010-09-30 2010-09-28 54.000 654,100 +10,950 2.16% 35,321,400
2010-09-22 2010-09-20 53.000 643,150 -3,500 2.15% 34,086,950
2010-09-21 2010-09-17 54.000 646,650 -7,000 2.16% 34,919,100
2010-09-16 2010-09-14 58.000 653,650 +2,050 2.19% 37,911,700
2010-09-15 2010-09-13 60.000 651,600 +3,075 2.18% 39,096,000
2010-09-14 2010-09-10 55.000 648,525 +1,500 2.17% 35,668,875
2010-09-09 2010-09-07 56.000 647,025 +500 2.17% 36,233,400
2010-09-03 2010-09-01 55.000 646,525 -2,075 2.16% 35,558,875
2010-09-02 2010-08-31 53.000 648,600 -2,475 2.17% 34,375,800
2010-09-01 2010-08-30 53.000 651,075 +1,600 2.18% 34,506,975
2010-08-31 2010-08-27 55.000 649,475 +25 2.17% 35,721,125
2010-08-30 2010-08-26 57.000 649,450 -2,600 2.17% 37,018,650
2010-08-27 2010-08-25 58.000 652,050 -1,750 2.18% 37,818,900
2010-08-26 2010-08-24 59.000 653,800 +25 2.19% 38,574,200
2010-08-24 2010-08-20 59.000 653,775 +25 2.19% 38,572,725
2010-08-23 2010-08-19 60.000 653,750 +25 2.19% 39,225,000
2010-08-20 2010-08-18 60.000 653,725 -575 2.19% 39,223,500
2010-08-19 2010-08-17 57.000 654,300 +5,025 2.19% 37,295,100
2010-08-18 2010-08-16 59.000 649,275 +4,025 2.17% 38,307,225
2010-08-12 2010-08-10 60.000 645,250 +29,000 2.16% 38,715,000
2010-08-11 2010-08-09 59.000 616,250 +9,500 2.06% 36,358,750
2010-08-04 2010-08-02 59.000 606,750 -111,575 2.03% 35,798,250
2010-07-28 2010-07-26 59.000 718,325 +300 2.40% 42,381,175
2010-07-27 2010-07-23 60.000 718,025 +100 2.40% 43,081,500
2010-07-23 2010-07-21 61.000 717,925 +200 2.40% 43,793,425
2010-07-22 2010-07-20 62.000 717,725 +950 2.40% 44,498,950
2010-07-21 2010-07-19 61.000 716,775 -4,000 2.40% 43,723,275
2010-07-15 2010-07-13 59.000 720,775 -450 2.41% 42,525,725
2010-07-14 2010-07-12 58.000 721,225 -1,450 2.41% 41,831,050
2010-07-13 2010-07-09 58.000 722,675 +450 2.42% 41,915,150
2010-07-09 2010-07-07 61.000 722,225 -100 2.42% 44,055,725
2010-07-08 2010-07-06 62.000 722,325 +25 2.42% 44,784,150
2010-07-07 2010-07-05 60.000 722,300 +1,600 2.42% 43,338,000
2010-07-06 2010-07-02 60.000 720,700 +175 2.41% 43,242,000
2010-07-05 2010-06-30 61.000 720,525 +750 2.41% 43,952,025
2010-07-02 2010-06-29 64.000 719,775 +100 2.41% 46,065,600
2010-06-28 2010-06-24 64.000 719,675 +1,150 2.41% 46,059,200
2010-06-25 2010-06-23 64.000 718,525 +2,700 2.40% 45,985,600
2010-06-11 2010-06-09 68.000 715,825 +6,600 2.40% 48,676,100
2010-06-10 2010-06-08 69.000 709,225 +950 2.37% 48,936,525
2010-06-09 2010-06-07 69.000 708,275 +2,500 2.37% 48,870,975
2010-06-08 2010-06-04 68.000 705,775 +2,500 2.36% 47,992,700
2010-06-07 2010-06-03 69.000 703,275 +6,325 2.35% 48,525,975
2010-06-04 2010-06-02 68.000 696,950 +1,375 2.33% 47,392,600
2010-06-03 2010-06-01 68.000 695,575 +7,850 2.33% 47,299,100
2010-06-02 2010-05-31 69.000 687,725 +9,325 2.30% 47,453,025
2010-05-31 2010-05-27 70.000 678,400 -250 2.27% 47,488,000
2010-05-28 2010-05-26 70.000 678,650 +350 2.27% 47,505,500
2010-05-27 2010-05-25 68.000 678,300 +225 2.27% 46,124,400
2010-05-25 2010-05-20 70.000 678,075 -1,725 2.27% 47,465,250
2010-05-24 2010-05-19 73.000 679,800 +3,500 2.27% 49,625,400
2010-05-20 2010-05-18 73.000 676,300 +150 2.26% 49,369,900
2010-05-19 2010-05-17 67.000 676,150 -3,400 2.26% 45,302,050
2010-05-18 2010-05-14 71.000 679,550 +3,700 2.27% 48,248,050
2010-05-14 2010-05-12 77.000 675,850 +50 2.26% 52,040,450
2010-05-13 2010-05-11 77.000 675,800 +4,475 2.26% 52,036,600
2010-05-12 2010-05-10 78.000 671,325 +5,050 2.25% 52,363,350
2010-05-11 2010-05-07 78.000 666,275 +5,975 2.23% 51,969,450
2010-05-10 2010-05-06 78.000 660,300 -2,500 2.21% 51,503,400
2010-05-06 2010-05-04 77.000 662,800 +4,725 2.22% 51,035,600
2010-05-05 2010-05-03 77.000 658,075 -150 2.40% 50,671,775
2010-05-04 2010-04-30 79.000 658,225 +1,225 2.40% 51,999,775
2010-05-03 2010-04-29 76.000 657,000 -4,625 2.40% 49,932,000
2010-04-30 2010-04-28 82.000 661,625 -1,925 2.42% 54,253,250
2010-04-29 2010-04-27 65.000 663,550 -30,050 2.42% 43,130,750
2010-04-28 2010-04-26 63.000 693,600 +125 2.53% 43,696,800
2010-04-27 2010-04-23 65.000 693,475 +1,575 2.53% 45,075,875
2010-04-26 2010-04-22 63.000 691,900 -19,100 2.53% 43,589,700
2010-04-23 2010-04-21 68.000 711,000 +925 2.60% 48,348,000
2010-04-22 2010-04-20 70.000 710,075 +2,450 2.59% 49,705,250
2010-04-21 2010-04-19 74.000 707,625 -125 2.58% 52,364,250
2010-04-16 2010-04-14 73.000 707,750 +1,150 2.58% 51,665,750
2010-04-15 2010-04-13 76.000 706,600 -8,050 2.58% 53,701,600
2010-04-14 2010-04-12 74.000 714,650 -22,575 2.61% 52,884,100
2010-04-13 2010-04-09 76.000 737,225 -16,625 2.69% 56,029,100
2010-04-12 2010-04-08 79.000 753,850 +5,450 2.75% 59,554,150
2010-04-09 2010-04-07 79.000 748,400 +4,100 2.73% 59,123,600
2010-04-08 2010-04-01 80.000 744,300 +250 2.72% 59,544,000
2010-04-07 2010-03-31 81.000 744,050 -350 2.72% 60,268,050
2010-04-01 2010-03-30 81.000 744,400 +3,000 2.72% 60,296,400
2010-03-31 2010-03-29 85.000 741,400 +4,250 2.71% 63,019,000
2010-03-30 2010-03-26 84.000 737,150 +525 2.69% 61,920,600
2010-03-29 2010-03-25 81.000 736,625 -2,100 2.69% 59,666,625
2010-03-25 2010-03-23 84.000 738,725 +1,000 2.70% 62,052,900
2010-03-24 2010-03-22 83.000 737,725 +7,750 2.69% 61,231,175
2010-03-23 2010-03-19 88.000 729,975 -3,575 2.67% 64,237,800
2010-03-22 2010-03-18 85.000 733,550 -750 2.68% 62,351,750
2010-03-19 2010-03-17 82.000 734,300 +8,475 2.68% 60,212,600
2010-03-18 2010-03-16 85.000 725,825 +125 2.65% 61,695,125
2010-03-17 2010-03-15 86.000 725,700 +5,250 2.65% 62,410,200
2010-03-16 2010-03-12 86.000 720,450 +12,350 2.63% 61,958,700
2010-03-15 2010-03-11 87.000 708,100 +575 2.59% 61,604,700
2010-03-12 2010-03-10 88.000 707,525 +975 2.58% 62,262,200
2010-03-11 2010-03-09 87.000 706,550 +1,425 2.58% 61,469,850
2010-03-10 2010-03-08 87.000 705,125 +1,925 2.89% 61,345,875
2010-03-09 2010-03-05 92.000 703,200 +1,525 2.88% 64,694,400
2010-03-08 2010-03-04 93.000 701,675 +15,500 2.88% 65,255,775
2010-03-05 2010-03-03 89.000 686,175 +12,875 2.81% 61,069,575
2010-03-04 2010-03-02 86.000 673,300 +55,600 2.76% 57,903,800
2010-03-03 2010-03-01 88.000 617,700 +2,950 2.53% 54,357,600
2010-03-02 2010-02-26 91.000 614,750 +925 2.52% 55,942,250
2010-03-01 2010-02-25 90.000 613,825 -19,800 2.52% 55,244,250
2010-02-26 2010-02-24 91.000 633,625 +25,100 2.60% 57,659,875
2010-02-25 2010-02-23 83.000 608,525 +24,200 2.50% 50,507,575
2010-02-24 2010-02-22 84.000 584,325 +1,675 2.40% 49,083,300
2010-02-23 2010-02-19 84.000 582,650 +1,975 2.39% 48,942,600
2010-02-22 2010-02-18 86.000 580,675 +2,000 2.38% 49,938,050
2010-02-19 2010-02-17 86.000 578,675 +1,000 2.37% 49,766,050
2010-02-18 2010-02-12 87.000 577,675 +500 2.37% 50,257,725
2010-02-17 2010-02-11 85.000 577,175 -650 2.37% 49,059,875
2010-02-12 2010-02-10 81.000 577,825 +1,025 2.37% 46,803,825
2010-02-11 2010-02-09 78.000 576,800 +2,000 2.37% 44,990,400
2010-02-10 2010-02-08 79.000 574,800 +500 2.36% 45,409,200
2010-02-08 2010-02-04 78.000 574,300 -250 2.36% 44,795,400
2010-02-05 2010-02-03 78.000 574,550 +5,000 2.36% 44,814,900
2010-02-04 2010-02-02 77.000 569,550 -250 2.34% 43,855,350
2010-02-03 2010-02-01 76.000 569,800 +150 2.34% 43,304,800
2010-02-01 2010-01-28 75.000 569,650 +225 2.34% 42,723,750
2010-01-29 2010-01-27 79.000 569,425 +3,050 2.34% 44,984,575
2010-01-28 2010-01-26 77.000 566,375 -43,825 2.32% 43,610,875
2010-01-27 2010-01-25 80.000 610,200 +2,950 2.50% 48,816,000
2010-01-26 2010-01-22 81.000 607,250 +13,125 2.49% 49,187,250
2010-01-25 2010-01-21 80.000 594,125 +5,675 2.44% 47,530,000
2010-01-22 2010-01-20 83.000 588,450 +5,700 2.41% 48,841,350
2010-01-20 2010-01-18 85.000 582,750 +26,675 2.39% 49,533,750
2010-01-19 2010-01-15 83.000 556,075 +5,150 2.94% 46,154,225
2010-01-18 2010-01-14 84.000 550,925 +3,750 2.92% 46,277,700
2010-01-15 2010-01-13 86.000 547,175 -2,000 2.90% 47,057,050
2010-01-14 2010-01-12 88.000 549,175 +3,750 2.91% 48,327,400
2010-01-13 2010-01-11 86.000 545,425 +1,500 2.89% 46,906,550
2010-01-12 2010-01-08 88.000 543,925 +1,400 2.88% 47,865,400
2010-01-11 2010-01-07 84.000 542,525 -4,000 2.87% 45,572,100
2010-01-08 2010-01-06 83.000 546,525 +250 2.89% 45,361,575
2010-01-07 2010-01-05 87.000 546,275 +2,500 2.89% 47,525,925
2010-01-06 2010-01-04 83.000 543,775 +1,175 2.88% 45,133,325
2010-01-05 2009-12-31 78.000 542,600 +4,975 2.87% 42,322,800
2010-01-04 2009-12-29 87.000 537,625 +4,025 2.85% 46,773,375
2009-12-30 2009-12-28 89.000 533,600 -450 2.83% 47,490,400
2009-12-29 2009-12-24 87.000 534,050 +25,250 2.83% 46,462,350
2009-12-28 2009-12-22 89.000 508,800 +2,500 2.69% 45,283,200
2009-12-23 2009-12-21 96.000 506,300 +65,475 2.68% 48,604,800
2009-12-22 2009-12-18 74.000 440,825 -550 2.33% 32,621,050
2009-12-21 2009-12-17 74.000 441,375 -4,925 2.34% 32,661,750
2009-12-18 2009-12-16 73.000 446,300 -67,975 2.36% 32,579,900
2009-12-17 2009-12-15 84.000 514,275 +1,225 2.72% 43,199,100
2009-12-16 2009-12-14 88.000 513,050 +900 2.72% 45,148,400
2009-12-15 2009-12-11 89.000 512,150 +2,225 2.71% 45,581,350
2009-12-14 2009-12-10 89.000 509,925 +4,000 2.70% 45,383,325
2009-12-11 2009-12-09 90.000 505,925 +4,575 2.68% 45,533,250
2009-12-10 2009-12-08 88.000 501,350 +17,800 2.65% 44,118,800
2009-12-09 2009-12-07 87.000 483,550 +3,975 2.56% 42,068,850
2009-12-08 2009-12-04 92.000 479,575 +13,075 2.54% 44,120,900
2009-12-07 2009-12-03 93.000 466,500 +15,475 2.47% 43,384,500
2009-12-04 2009-12-02 93.000 451,025 -1,550 2.39% 41,945,325
2009-12-03 2009-12-01 93.000 452,575 +3,825 2.40% 42,089,475
2009-12-02 2009-11-30 98.000 448,750 +17,575 2.38% 43,977,500
2009-12-01 2009-11-27 98.000 431,175 -4,650 2.28% 42,255,150
2009-11-30 2009-11-26 100.000 435,825 -1,500 2.31% 43,582,500
2009-11-27 2009-11-25 100.000 437,325 +9,925 2.94% 43,732,500
2009-11-26 2009-11-24 102.000 427,400 +175 2.87% 43,594,800
2009-11-25 2009-11-23 100.000 427,225 -41,825 3.44% 42,722,500
2009-11-24 2009-11-20 92.000 469,050 +2,425 3.78% 43,152,600
2009-11-23 2009-11-19 96.000 466,625 -7,725 3.76% 44,796,000
2009-11-20 2009-11-18 99.000 474,350 +1,050 3.82% 46,960,650
2009-11-19 2009-11-17 91.000 473,300 -4,525 3.82% 43,070,300
2009-11-18 2009-11-16 76.000 477,825 -3,050 3.85% 36,314,700
2009-11-17 2009-11-13 70.000 480,875 +3,800 3.88% 33,661,250
2009-11-16 2009-11-12 69.000 477,075 +14,275 3.85% 32,918,175
2009-11-13 2009-11-11 70.000 462,800 -1,700 3.73% 32,396,000
2009-11-12 2009-11-10 69.000 464,500 -3,100 3.74% 32,050,500
2009-11-10 2009-11-06 62.000 467,600 +4,000 3.77% 28,991,200
2009-11-09 2009-11-05 66.000 463,600 -399,450 3.74% 30,597,600
2009-11-06 2009-11-04 65.000 863,050 -2,700 6.96% 56,098,250
2009-11-05 2009-11-03 64.000 865,750 +4,500 6.98% 55,408,000
2009-11-04 2009-11-02 65.000 861,250 +1,000 6.94% 55,981,250
2009-11-03 2009-10-30 72.000 860,250 +1,000 6.94% 61,938,000
2009-11-02 2009-10-29 72.000 859,250 +1,750 6.93% 61,866,000
2009-10-30 2009-10-28 74.000 857,500 +2,200 6.91% 63,455,000
2009-10-29 2009-10-27 65.000 855,300 +800 6.90% 55,594,500
2009-10-28 2009-10-23 59.000 854,500 +2,225 6.89% 50,415,500
2009-10-27 2009-10-22 58.000 852,275 +150 6.87% 49,431,950
2009-10-23 2009-10-21 56.000 852,125 +1,500 6.87% 47,719,000
2009-10-19 2009-10-15 52.000 850,625 -500 6.86% 44,232,500
2009-10-02 2009-09-29 49.000 851,125 +2,250 6.86% 41,705,125
2009-09-25 2009-09-23 50.000 848,875 +450 6.84% 42,443,750
2009-09-24 2009-09-22 50.000 848,425 -5,000 6.84% 42,421,250
2009-09-23 2009-09-21 51.000 853,425 -1,600 6.88% 43,524,675
2009-09-22 2009-09-18 50.000 855,025 -3,650 6.89% 42,751,250
2009-09-17 2009-09-15 50.000 858,675 -2,150 6.92% 42,933,750
2009-09-09 2009-09-07 49.200 860,825 +25 6.94% 42,352,590
2009-09-07 2009-09-03 49.200 860,800 +2,150 6.94% 42,351,360
2009-08-21 2009-08-19 48.000 858,650 -750 6.92% 41,215,200
2009-08-18 2009-08-14 48.000 859,400 +750 6.93% 41,251,200
2009-08-12 2009-08-10 50.000 858,650 +2,225 6.92% 42,932,500
2009-08-07 2009-08-05 51.000 856,425 +500 6.90% 43,677,675
2009-07-31 2009-07-29 52.000 855,925 -7,500 6.90% 44,508,100
2009-07-30 2009-07-28 52.000 863,425 -3,500 6.96% 44,898,100
2009-07-29 2009-07-27 53.000 866,925 -5,050 6.99% 45,947,025
2009-07-20 2009-07-16 53.000 871,975 +3,275 7.03% 46,214,675
2009-07-17 2009-07-15 53.000 868,700 +3,000 7.00% 46,041,100
2009-07-15 2009-07-13 40.000 865,700 +250 6.98% 34,628,000
2009-07-14 2009-07-10 40.200 865,450 +1,575 6.98% 34,791,090
2009-07-13 2009-07-09 45.600 863,875 +2,150 6.96% 39,392,700
2009-07-10 2009-07-08 47.000 861,725 +5,000 6.95% 40,501,075
2009-07-09 2009-07-07 52.000 856,725 +2,500 6.91% 44,549,700
2009-07-07 2009-07-03 54.000 854,225 +1,725 6.89% 46,128,150
2009-07-06 2009-07-02 56.000 852,500 +15,000 6.87% 47,740,000
2009-07-03 2009-06-30 55.000 837,500 +275 6.75% 46,062,500
2009-07-02 2009-06-29 57.000 837,225 -2,225 6.75% 47,721,825
2009-06-30 2009-06-26 56.000 839,450 +200 6.77% 47,009,200
2009-06-26 2009-06-24 56.000 839,250 +21,550 6.77% 46,998,000
2009-06-11 2009-06-09 54.000 817,700 +4,000 6.59% 44,155,800
2009-06-05 2009-06-03 55.000 813,700 -1,675 6.56% 44,753,500
2009-06-04 2009-06-02 55.000 815,375 +3,675 6.57% 44,845,625
2009-05-29 2009-05-26 57.000 811,700 +5,275 6.54% 46,266,900
2009-05-27 2009-05-25 57.000 806,425 -2,500 6.50% 45,966,225
2009-05-26 2009-05-22 55.000 808,925 -2,100 6.52% 44,490,875
2009-05-25 2009-05-21 53.000 811,025 +17,575 6.54% 42,984,325
2009-05-22 2009-05-20 53.000 793,450 +3,600 6.40% 42,052,850
2009-05-21 2009-05-19 53.000 789,850 +1,000 6.37% 41,862,050
2009-05-20 2009-05-18 56.000 788,850 +1,225 6.36% 44,175,600
2009-05-18 2009-05-14 56.000 787,625 +1,100 6.35% 44,107,000
2009-05-14 2009-05-12 50.000 786,525 -1,975 6.34% 39,326,250
2009-05-11 2009-05-07 51.000 788,500 +7,500 6.36% 40,213,500
2009-05-08 2009-05-06 51.000 781,000 +5,250 6.30% 39,831,000
2009-05-07 2009-05-05 50.000 775,750 +4,550 6.25% 38,787,500
2009-05-06 2009-05-04 50.000 771,200 +10,500 6.22% 38,560,000
2009-05-05 2009-04-30 49.400 760,700 +6,175 6.13% 37,578,580
2009-05-04 2009-04-29 53.000 754,525 +9,325 6.08% 39,989,825
2009-04-30 2009-04-28 50.000 745,200 +4,950 6.01% 37,260,000
2009-04-29 2009-04-27 50.000 740,250 -5,350 5.97% 37,012,500
2009-04-28 2009-04-24 54.000 745,600 +175 6.01% 40,262,400
2009-04-27 2009-04-23 54.000 745,425 -8,750 6.01% 40,252,950
2009-04-24 2009-04-22 52.000 754,175 -69,550 6.08% 39,217,100
2009-04-23 2009-04-21 47.600 823,725 -10,875 6.64% 39,209,310
2009-04-21 2009-04-17 38.600 834,600 +500,000 6.73% 32,215,560
2009-04-17 2009-04-15 38.000 334,600 +4,700 2.70% 12,714,800
2009-04-16 2009-04-14 36.000 329,900 +525 2.89% 11,876,400
2009-04-01 2009-03-30 35.600 329,375 +950 2.89% 11,725,750
2009-03-30 2009-03-26 35.000 328,425 +1,700 2.88% 11,494,875
2009-03-24 2009-03-20 32.400 326,725 -200 2.86% 10,585,890
2009-03-20 2009-03-18 29.400 326,925 +200 2.87% 9,611,595
2009-02-27 2009-02-25 29.200 326,725 -1,000 2.86% 9,540,370
2009-02-26 2009-02-24 30.000 327,725 +1,750 2.87% 9,831,750
2009-01-19 2009-01-15 23.600 325,975 +525 2.86% 7,693,010
2009-01-15 2009-01-13 22.000 325,450 +475 2.85% 7,159,900
2009-01-08 2009-01-06 26.400 324,975 +50 2.85% 8,579,340
2008-09-24 2008-09-22 35.800 324,925 +25 2.85% 11,632,315
2008-09-18 2008-09-16 39.000 324,900 +50 2.85% 12,671,100
2008-08-29 2008-08-27 49.000 324,850 -202,900 2.85% 15,917,650
2008-08-14 2008-08-12 52.000 527,750 -1,650 4.63% 27,443,000
2008-08-13 2008-08-11 50.000 529,400 +10,500 4.64% 26,470,000
2008-08-12 2008-08-08 53.000 518,900 -2,100 5.46% 27,501,700
2008-08-05 2008-08-01 56.000 521,000 -8,575 5.48% 29,176,000
2008-07-29 2008-07-25 57.000 529,575 -3,500 5.57% 30,185,775
2008-07-28 2008-07-24 59.000 533,075 +6,575 5.61% 31,451,425
2008-07-24 2008-07-22 59.000 526,500 -1,425 5.54% 31,063,500
2008-07-23 2008-07-21 62.000 527,925 +17,675 5.55% 32,731,350
2008-07-22 2008-07-18 62.000 510,250 +26,525 5.37% 31,635,500
2008-06-17 2008-06-13 56.000 483,725 +1,950 5.09% 27,088,600
2008-06-16 2008-06-12 59.000 481,775 +400 5.07% 28,424,725
2008-06-13 2008-06-11 62.000 481,375 +10,600 5.06% 29,845,250
2008-06-12 2008-06-10 60.000 470,775 +11,900 4.95% 28,246,500
2008-06-10 2008-06-05 58.000 458,875 +33,800 4.83% 26,614,750
2008-06-06 2008-06-04 56.000 425,075 -2,000 4.47% 23,804,200
2008-06-04 2008-06-02 59.000 427,075 -500 4.49% 25,197,425
2008-06-02 2008-05-29 49.200 427,575 +1,100 4.50% 21,036,690
2008-05-19 2008-05-15 50.000 426,475 +3,075 4.49% 21,323,750
2008-05-14 2008-05-09 50.000 423,400 +9,150 4.45% 21,170,000
2008-04-24 2008-04-22 49.200 414,250 -25 4.36% 20,381,100
2008-04-23 2008-04-21 47.800 414,275 +25 4.36% 19,802,345
2008-03-20 2008-03-18 45.800 414,250 +100 4.36% 18,972,650
2008-03-10 2008-03-06 54.000 414,150 +750 4.36% 22,364,100
2008-02-20 2008-02-18 53.000 413,400 -3,050 4.35% 21,910,200
2008-01-28 2008-01-24 45.000 416,450 -6,000 4.38% 18,740,250
2008-01-10 2008-01-08 47.200 422,450 -4,000 4.44% 19,939,640
2008-01-04 2008-01-02 57.000 426,450 -500 4.49% 24,307,650
2007-12-27 2007-12-20 50.000 426,950 -2,750 4.72% 21,347,500
2007-12-04 2007-11-30 59.000 429,700 +500 4.75% 25,352,300
2007-11-30 2007-11-28 57.000 429,200 -675 4.74% 24,464,400
2007-11-23 2007-11-21 48.800 429,875 -625 4.75% 20,977,900
2007-11-19 2007-11-15 47.000 430,500 +250 4.75% 20,233,500
2007-11-14 2007-11-12 50.000 430,250 -500 4.75% 21,512,500
2007-11-12 2007-11-08 49.000 430,750 -4,650 4.76% 21,106,750
2007-11-09 2007-11-07 50.000 435,400 -42,450 4.81% 21,770,000
2007-11-08 2007-11-06 52.000 477,850 +525 5.28% 24,848,200
2007-11-06 2007-11-02 46.600 477,325 +100 5.27% 22,243,345
2007-11-02 2007-10-31 51.000 477,225 -1,000 5.27% 24,338,475
2007-10-30 2007-10-26 43.600 478,225 -625 5.28% 20,850,610
2007-10-26 2007-10-24 40.000 478,850 -3,500 5.29% 19,154,000
2007-10-25 2007-10-23 40.600 482,350 -1,500 5.33% 19,583,410
2007-10-22 2007-10-17 42.800 483,850 -3,100 5.34% 20,708,780
2007-10-16 2007-10-12 38.400 486,950 -250 5.38% 18,698,880
2007-10-11 2007-10-09 38.000 487,200 +125 5.38% 18,513,600
2007-10-08 2007-10-04 37.000 487,075 -425 5.38% 18,021,775
2007-10-05 2007-10-03 38.200 487,500 +500 5.38% 18,622,500
2007-10-04 2007-10-02 43.000 487,000 +4,275 5.38% 20,941,000
2007-09-25 2007-09-21 49.000 482,725 -250 5.33% 23,653,525
2007-09-24 2007-09-20 51.000 482,975 +500 5.33% 24,631,725
2007-09-19 2007-09-17 55.000 482,475 -300 5.33% 26,536,125
2007-09-18 2007-09-14 60.000 482,775 +25 5.33% 28,966,500
2007-09-14 2007-09-12 66.000 482,750 -200 5.33% 31,861,500
2007-09-13 2007-09-11 68.000 482,950 +450 5.33% 32,840,600
2007-09-12 2007-09-10 78.000 482,500 +225 5.33% 37,635,000
2007-09-10 2007-09-06 70.000 482,275 +361,425 5.33% 33,759,250
2007-09-05 2007-09-03 77.000 120,850 +50 5.34% 9,305,450
2007-09-03 2007-08-30 83.000 120,800 +2,750 5.34% 10,026,400
2007-08-31 2007-08-29 89.000 118,050 -2,425 5.22% 10,506,450
2007-08-30 2007-08-28 63.000 120,475 +25 5.32% 7,589,925
2007-08-29 2007-08-27 65.500 120,450 -361,350 5.32% 7,889,475
2007-08-28 2007-08-24 60.500 481,800 -1,600 5.32% 29,148,900
2007-08-27 2007-08-23 55.000 483,400 +300 5.34% 26,587,000
2007-08-20 2007-08-16 47.500 483,100 +300 5.34% 22,947,250
2007-08-17 2007-08-15 52.000 482,800 +1,100 5.33% 25,105,600
2007-08-15 2007-08-13 56.500 481,700 -17,500 5.32% 27,216,050
2007-08-14 2007-08-10 57.000 499,200 +10,100 5.51% 28,454,400
2007-08-13 2007-08-09 60.000 489,100 +21,800 5.40% 29,346,000
2007-08-10 2007-08-08 52.500 467,300 -300 5.16% 24,533,250
2007-08-09 2007-08-07 38.000 467,600 +3,100 5.16% 17,768,800
2007-08-08 2007-08-06 58.500 464,500 -800 5.13% 27,173,250
2007-08-07 2007-08-03 70.500 465,300 +1,200 5.14% 32,803,650
2007-08-06 2007-08-02 69.000 464,100 +1,200 5.13% 32,022,900
2007-08-03 2007-08-01 88.000 462,900 +17,600 5.11% 40,735,200
2007-08-02 2007-07-31 95.000 445,300 +100 4.92% 42,303,500
2007-07-31 2007-07-27 90.000 445,200 +1,200 4.92% 40,068,000
2007-07-30 2007-07-26 100.500 444,000 +6,600 4.90% 44,622,000
2007-07-27 2007-07-25 102.000 437,400 -400 4.83% 44,614,800
2007-07-25 2007-07-23 109.500 437,800 -700 4.84% 47,939,100
2007-07-24 2007-07-20 108.000 438,500 +3,600 4.84% 47,358,000
2007-07-23 2007-07-19 108.000 434,900 +13,600 4.80% 46,969,200
2007-07-18 2007-07-16 109.500 421,300 -2,000 4.65% 46,132,350
2007-07-17 2007-07-13 108.500 423,300 -1,800 4.68% 45,928,050
2007-07-16 2007-07-12 108.500 425,100 -1,200 4.69% 46,123,350
2007-07-13 2007-07-11 102.500 426,300 -16,800 4.71% 43,695,750
2007-07-12 2007-07-10 102.000 443,100 -8,500 4.89% 45,196,200
2007-07-11 2007-07-09 103.000 451,600 -39,200 4.99% 46,514,800
2007-07-10 2007-07-06 85.500 490,800 -39,800 5.42% 41,963,400
2007-07-09 2007-07-05 74.500 530,600 +20,400 5.86% 39,529,700
2007-07-06 2007-07-04 68.500 510,200 -400 5.63% 34,948,700
2007-07-03 2007-06-28 69.500 510,600 +18,600 5.64% 35,486,700
2007-06-29 2007-06-27 69.500 492,000 +21,400 5.43% 34,194,000
2007-06-28 2007-06-26 70.500 470,600 +400 5.20% 33,177,300
2007-06-26 2007-06-22 74.000 470,200 5.19% 34,794,800

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top