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: CHINA MERCHANTS SECURITIES (HK) CO LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.640 820,500 +0 0.27% 525,120
2025-10-13 2025-10-09 0.680 820,500 +0 0.27% 557,940
2025-10-10 2025-10-08 0.690 820,500 +0 0.27% 566,145
2025-10-09 2025-10-06 0.670 820,500 +0 0.27% 549,735
2025-10-08 2025-10-03 0.700 820,500 +0 0.27% 574,350
2025-10-06 2025-10-02 0.700 820,500 +0 0.27% 574,350
2025-10-03 2025-09-30 0.700 820,500 +0 0.27% 574,350
2025-10-02 2025-09-29 0.700 820,500 +0 0.27% 574,350
2025-09-30 2025-09-26 0.750 820,500 +0 0.27% 615,375
2025-09-29 2025-09-25 0.760 820,500 +0 0.27% 623,580
2025-09-26 2025-09-24 0.780 820,500 +0 0.27% 639,990
2025-09-25 2025-09-23 0.780 820,500 +0 0.27% 639,990
2025-09-24 2025-09-22 0.760 820,500 +0 0.27% 623,580
2025-09-23 2025-09-19 0.760 820,500 +0 0.27% 623,580
2025-09-22 2025-09-18 0.740 820,500 +0 0.27% 607,170
2025-09-19 2025-09-17 0.730 820,500 +0 0.27% 598,965
2025-09-18 2025-09-16 0.800 820,500 +0 0.27% 656,400
2025-09-17 2025-09-15 0.780 820,500 +0 0.27% 639,990
2025-09-16 2025-09-12 0.770 820,500 +0 0.27% 631,785
2025-09-15 2025-09-11 0.770 820,500 +0 0.27% 631,785
2025-09-12 2025-09-10 0.750 820,500 +0 0.27% 615,375
2025-09-11 2025-09-09 0.730 820,500 +0 0.27% 598,965
2025-09-10 2025-09-08 0.820 820,500 +0 0.27% 672,810
2025-09-09 2025-09-05 0.790 820,500 +0 0.27% 648,195
2025-09-08 2025-09-04 0.820 820,500 +0 0.27% 672,810
2025-09-05 2025-09-03 0.790 820,500 +0 0.27% 648,195
2025-09-04 2025-09-02 0.860 820,500 +0 0.27% 705,630
2025-09-03 2025-09-01 0.780 820,500 +0 0.27% 639,990
2025-09-02 2025-08-29 0.770 820,500 +0 0.27% 631,785
2025-09-01 2025-08-28 0.790 820,500 +0 0.27% 648,195
2025-08-29 2025-08-27 0.820 820,500 +0 0.27% 672,810
2025-08-28 2025-08-26 0.850 820,500 +0 0.27% 697,425
2025-08-27 2025-08-25 0.880 820,500 +0 0.27% 722,040
2025-08-26 2025-08-22 0.860 820,500 +0 0.27% 705,630
2025-08-25 2025-08-21 0.860 820,500 +0 0.27% 705,630
2025-08-22 2025-08-20 0.880 820,500 +0 0.27% 722,040
2025-08-21 2025-08-19 0.850 820,500 +0 0.27% 697,425
2025-08-20 2025-08-18 0.900 820,500 +0 0.27% 738,450
2025-08-19 2025-08-15 0.850 820,500 +0 0.27% 697,425
2025-08-18 2025-08-14 0.850 820,500 +0 0.27% 697,425
2025-08-15 2025-08-13 0.910 820,500 +0 0.27% 746,655
2025-08-14 2025-08-12 0.900 820,500 +0 0.27% 738,450
2025-08-13 2025-08-11 0.900 820,500 +0 0.27% 738,450
2025-08-12 2025-08-08 0.900 820,500 +0 0.27% 738,450
2025-08-11 2025-08-07 0.960 820,500 +0 0.27% 787,680
2025-08-08 2025-08-06 0.970 820,500 +0 0.27% 795,885
2025-08-07 2025-08-05 0.900 820,500 +0 0.27% 738,450
2025-08-06 2025-08-04 0.930 820,500 +0 0.27% 763,065
2025-08-05 2025-08-01 0.840 820,500 +10,000 0.27% 689,220
2025-08-04 2025-07-31 0.960 810,500 +150,000 0.27% 778,080
2025-08-01 2025-07-30 0.890 660,500 -70,000 0.22% 587,845
2025-07-31 2025-07-29 0.590 730,500 +100,000 0.24% 430,995
2025-06-18 2025-06-16 0.390 630,500 -500 0.21% 245,895
2025-06-17 2025-06-13 0.450 631,000 -5,000 0.21% 283,950
2025-06-13 2025-06-11 0.410 636,000 -5,000 0.21% 260,760
2025-04-15 2025-04-11 0.290 641,000 -5,000 0.21% 185,890
2024-10-31 2024-10-29 0.415 646,000 +5,000 0.21% 268,090
2024-10-21 2024-10-17 0.650 641,000 +5,000 0.21% 416,650
2024-10-10 2024-10-08 0.850 636,000 -10,000 0.21% 540,600
2024-10-09 2024-10-07 1.010 646,000 +10,000 0.21% 652,460
2024-02-28 2024-02-26 0.405 636,000 +2,500 0.21% 257,580
2024-01-31 2024-01-29 0.490 633,500 -2,500 0.21% 310,415
2023-08-17 2023-08-15 0.880 636,000 -30,000 0.22% 559,680
2023-08-16 2023-08-14 0.800 666,000 -20,000 0.23% 532,800
2023-08-10 2023-08-08 0.860 686,000 -25,000 0.24% 589,960
2023-08-08 2023-08-04 0.880 711,000 -10,000 0.25% 625,680
2023-07-31 2023-07-27 0.940 721,000 -15,000 0.25% 677,740
2023-07-28 2023-07-26 0.820 736,000 -10,000 0.26% 603,520
2023-07-20 2023-07-18 0.880 746,000 -17,500 0.26% 656,480
2023-06-13 2023-06-09 0.820 763,500 -500 0.27% 626,070
2023-06-02 2023-05-31 0.940 764,000 +127,500 0.27% 718,160
2023-05-08 2023-05-04 1.090 636,500 -127,500 0.22% 693,785
2023-04-24 2023-04-20 1.060 764,000 +72,500 0.27% 809,840
2023-04-18 2023-04-14 1.110 691,500 +55,000 0.24% 767,565
2023-04-17 2023-04-13 1.180 636,500 -3,500 0.22% 751,070
2023-04-14 2023-04-12 1.200 640,000 -83,000 0.22% 768,000
2023-03-27 2023-03-23 1.350 723,000 +83,500 0.25% 976,050
2023-03-24 2023-03-22 1.350 639,500 +500 0.22% 863,325
2023-03-23 2023-03-21 1.240 639,000 -82,500 0.22% 792,360
2023-03-21 2023-03-17 1.310 721,500 +500 0.25% 945,165
2023-03-20 2023-03-16 1.380 721,000 +1,500 0.25% 994,980
2023-03-17 2023-03-15 1.410 719,500 +3,500 0.25% 1,014,495
2023-03-16 2023-03-14 1.140 716,000 +67,000 0.25% 816,240
2023-03-15 2023-03-13 1.300 649,000 -145,500 0.23% 843,700
2023-03-14 2023-03-10 1.480 794,500 +100,000 0.28% 1,175,860
2023-03-10 2023-03-08 1.270 694,500 +48,500 0.24% 882,015
2023-03-09 2023-03-07 1.420 646,000 +5,000 0.23% 917,320
2023-03-08 2023-03-06 1.620 641,000 -149,500 0.22% 1,038,420
2023-03-07 2023-03-03 1.620 790,500 +1,500 0.28% 1,280,610
2023-03-06 2023-03-02 1.650 789,000 +2,000 0.28% 1,301,850
2023-03-03 2023-03-01 1.890 787,000 +150,500 0.28% 1,487,430
2022-12-30 2022-12-28 1.140 636,500 -164,000 0.22% 725,610
2022-12-29 2022-12-23 1.180 800,500 +24,000 0.28% 944,590
2022-12-16 2022-12-14 1.510 776,500 +140,000 0.27% 1,172,515
2022-12-08 2022-12-06 1.190 636,500 -2,500 0.22% 757,435
2022-11-29 2022-11-25 1.190 639,000 -24,000 0.22% 760,410
2022-11-25 2022-11-23 1.180 663,000 -137,500 0.23% 782,340
2022-11-17 2022-11-15 1.330 800,500 +164,000 0.28% 1,064,665
2022-11-15 2022-11-11 1.100 636,500 -164,000 0.22% 700,150
2022-11-14 2022-11-10 1.200 800,500 +164,000 0.28% 960,600
2022-10-26 2022-10-24 1.600 636,500 -164,000 0.22% 1,018,400
2022-10-21 2022-10-19 1.390 800,500 +164,000 0.28% 1,112,695
2022-10-20 2022-10-18 1.400 636,500 -163,500 0.22% 891,100
2022-10-18 2022-10-14 1.150 800,000 +163,500 0.28% 920,000
2022-07-25 2022-07-21 1.870 636,500 -50,000 0.22% 1,190,255
2022-07-15 2022-07-13 1.840 686,500 +50,000 0.24% 1,263,160
2022-07-12 2022-07-08 1.840 636,500 -168,500 0.22% 1,171,160
2022-07-08 2022-07-06 1.980 805,000 +13,500 0.28% 1,593,900
2022-07-06 2022-07-04 1.970 791,500 +155,000 0.28% 1,559,255
2022-07-04 2022-06-29 1.860 636,500 -116,500 0.22% 1,183,890
2022-06-24 2022-06-22 1.890 753,000 -52,500 0.26% 1,423,170
2022-06-20 2022-06-16 2.030 805,500 +63,500 0.28% 1,635,165
2022-06-07 2022-06-02 1.820 742,000 +105,500 0.26% 1,350,440
2022-06-06 2022-06-01 1.830 636,500 -65,500 0.22% 1,164,795
2022-06-02 2022-05-31 1.840 702,000 +42,000 0.25% 1,291,680
2022-06-01 2022-05-30 1.850 660,000 -104,500 0.23% 1,221,000
2022-05-31 2022-05-27 1.870 764,500 +75,000 0.27% 1,429,615
2022-05-27 2022-05-25 1.900 689,500 -117,000 0.24% 1,310,050
2022-05-13 2022-05-11 2.010 806,500 +83,500 0.28% 1,621,065
2022-05-10 2022-05-05 1.800 723,000 -84,000 0.25% 1,301,400
2022-04-01 2022-03-30 2.300 807,000 -500 0.28% 1,856,100
2022-03-14 2022-03-10 2.310 807,500 -400 0.28% 1,865,325
2022-02-21 2022-02-17 2.650 807,900 +170,500 0.28% 2,140,935
2022-02-14 2022-02-10 2.500 637,400 -175,000 0.22% 1,593,500
2022-02-08 2022-02-04 2.360 812,400 +175,000 0.28% 1,917,264
2022-02-04 2022-01-27 2.600 637,400 -171,000 0.22% 1,657,240
2021-12-29 2021-12-24 2.850 808,400 +171,000 0.28% 2,303,940
2021-12-01 2021-11-29 2.900 637,400 -177,000 0.22% 1,848,460
2021-11-26 2021-11-24 3.100 814,400 -1,500 0.29% 2,524,640
2021-11-25 2021-11-23 2.550 815,900 +177,000 0.29% 2,080,545
2021-11-22 2021-11-18 2.500 638,900 -176,500 0.22% 1,597,250
2021-11-18 2021-11-16 2.550 815,400 +100,000 0.29% 2,079,270
2021-11-05 2021-11-03 2.310 715,400 -100,000 0.25% 1,652,574
2021-11-01 2021-10-28 2.500 815,400 +176,500 0.29% 2,038,500
2021-10-26 2021-10-22 2.390 638,900 -500 0.22% 1,526,971
2021-10-04 2021-09-29 2.550 639,400 -53,000 0.22% 1,630,470
2021-09-30 2021-09-28 2.650 692,400 -177,000 0.24% 1,834,860
2021-09-27 2021-09-23 3.050 869,400 +29,000 0.30% 2,651,670
2021-09-23 2021-09-20 2.500 840,400 -19,000 0.29% 2,101,000
2021-09-21 2021-09-17 2.700 859,400 +167,000 0.30% 2,320,380
2021-09-17 2021-09-15 2.800 692,400 -20,000 0.24% 1,938,720
2021-09-15 2021-09-13 3.000 712,400 +20,000 0.25% 2,137,200
2021-09-07 2021-09-03 2.800 692,400 -98,500 0.24% 1,938,720
2021-09-06 2021-09-02 3.000 790,900 +8,500 0.28% 2,372,700
2021-09-03 2021-09-01 3.000 782,400 -109,000 0.27% 2,347,200
2021-09-01 2021-08-30 3.450 891,400 +199,000 0.31% 3,075,330
2021-08-03 2021-07-30 3.400 692,400 -1,500 0.24% 2,354,160
2021-07-28 2021-07-26 3.650 693,900 +500 0.24% 2,532,735
2021-07-21 2021-07-19 3.700 693,400 -101,000 0.24% 2,565,580
2021-07-14 2021-07-12 4.050 794,400 +10,500 0.28% 3,217,320
2021-07-12 2021-07-08 4.000 783,900 -17,000 0.27% 3,135,600
2021-07-08 2021-07-06 4.000 800,900 -500 0.28% 3,203,600
2021-06-30 2021-06-28 4.000 801,400 +107,500 0.28% 3,205,600
2021-05-13 2021-05-11 4.350 693,900 -5,000 0.24% 3,018,465
2021-05-03 2021-04-29 5.100 698,900 +5,000 0.24% 3,564,390
2021-04-08 2021-04-01 5.100 693,900 -250 0.24% 3,538,890
2021-03-17 2021-03-15 6.300 694,150 -67,000 0.24% 4,373,145
2021-03-03 2021-03-01 4.050 761,150 -300 0.27% 3,082,658
2021-02-09 2021-02-05 3.200 761,450 -375 0.27% 2,436,640
2021-02-04 2021-02-02 3.200 761,825 -1,000 0.27% 2,437,840
2021-01-22 2021-01-20 3.800 762,825 -70,000 0.27% 2,898,735
2021-01-06 2021-01-04 5.600 832,825 -5,000 0.29% 4,663,820
2021-01-05 2020-12-31 5.700 837,825 -4,500 0.29% 4,775,602
2020-12-30 2020-12-28 6.800 842,325 -10,000 0.30% 5,727,810
2020-12-22 2020-12-18 7.300 852,325 +4,500 0.30% 6,221,972
2020-12-10 2020-12-08 5.200 847,825 +10,000 0.36% 4,408,690
2020-12-03 2020-12-01 5.800 837,825 -22,400 0.35% 4,859,385
2020-12-02 2020-11-30 5.600 860,225 -6,000 0.36% 4,817,260
2020-12-01 2020-11-27 5.400 866,225 +67,000 0.36% 4,677,615
2020-11-30 2020-11-26 5.600 799,225 +5,500 0.34% 4,475,660
2020-11-25 2020-11-23 4.900 793,725 -500 0.33% 3,889,253
2020-11-24 2020-11-20 3.800 794,225 -23,500 0.33% 3,018,055
2020-11-18 2020-11-16 2.200 817,725 +21,500 0.34% 1,798,995
2020-08-28 2020-08-26 2.300 796,225 +500 0.40% 1,831,318
2020-08-27 2020-08-25 2.500 795,725 +1,000 0.40% 1,989,312
2020-08-25 2020-08-21 2.750 794,725 -1,500 0.40% 2,185,494
2020-08-24 2020-08-20 2.400 796,225 -7,500 0.40% 1,910,940
2020-08-05 2020-08-03 2.420 803,725 -5,000 0.41% 1,945,014
2020-07-27 2020-07-23 2.450 808,725 -500 0.41% 1,981,376
2020-07-23 2020-07-21 2.450 809,225 -6,950 0.44% 1,982,601
2020-07-17 2020-07-15 2.600 816,175 -2,500 0.52% 2,122,055
2020-07-09 2020-07-07 2.480 818,675 -3,500 0.52% 2,030,314
2020-06-26 2020-06-23 2.500 822,175 -275 0.52% 2,055,438
2020-04-09 2020-04-07 2.650 822,450 -1,000 0.94% 2,179,493
2020-03-23 2020-03-19 2.550 823,450 -500 0.94% 2,099,798
2020-03-19 2020-03-17 2.500 823,950 -500 0.94% 2,059,875
2020-03-16 2020-03-12 2.600 824,450 +2,500 0.94% 2,143,570
2020-03-09 2020-03-05 2.440 821,950 -3,550 0.93% 2,005,558
2020-03-05 2020-03-03 2.350 825,500 -500 0.94% 1,939,925
2020-02-26 2020-02-24 2.210 826,000 -350 0.94% 1,825,460
2020-02-19 2020-02-17 2.430 826,350 -500 0.94% 2,008,030
2020-02-11 2020-02-07 2.500 826,850 -825 0.94% 2,067,125
2020-01-21 2020-01-17 2.500 827,675 -500 0.94% 2,069,188
2019-12-02 2019-11-28 2.460 828,175 -20,000 0.94% 2,037,310
2019-11-22 2019-11-20 2.800 848,175 +1,500 0.96% 2,374,890
2019-11-13 2019-11-11 1.330 846,675 +30,000 0.96% 1,126,078
2019-11-11 2019-11-07 1.100 816,675 -5,000 0.93% 898,343
2019-11-08 2019-11-06 1.130 821,675 -2,000 0.93% 928,493
2019-10-23 2019-10-21 0.900 823,675 -27,000 0.94% 741,307
2019-10-16 2019-10-14 1.130 850,675 +40,000 0.97% 961,263
2019-09-30 2019-09-26 1.420 810,675 -150 0.92% 1,151,158
2019-09-19 2019-09-17 1.400 810,825 +2,000 0.92% 1,135,155
2019-08-07 2019-08-05 1.700 808,825 -1,000 0.92% 1,375,003
2019-08-02 2019-07-31 1.750 809,825 +7,000 0.92% 1,417,194
2019-07-31 2019-07-29 1.730 802,825 -500 0.91% 1,388,887
2019-07-22 2019-07-18 1.720 803,325 +1,000 0.91% 1,381,719
2019-06-18 2019-06-14 2.150 802,325 -500 0.91% 1,724,999
2019-06-14 2019-06-12 2.140 802,825 -500 0.91% 1,718,046
2019-05-24 2019-05-22 2.900 803,325 -25,000 0.91% 2,329,642
2019-05-22 2019-05-20 3.800 828,325 -3,100 0.94% 3,147,635
2019-05-21 2019-05-17 4.000 831,425 +2,350 0.95% 3,325,700
2019-05-20 2019-05-16 5.000 829,075 -6,725 0.94% 4,145,375
2019-05-16 2019-05-14 5.200 835,800 +1,450 0.95% 4,346,160
2019-05-09 2019-05-07 5.600 834,350 +8,925 0.95% 4,672,360
2019-05-08 2019-05-06 6.200 825,425 -6,050 0.94% 5,117,635
2019-05-02 2019-04-29 5.200 831,475 +7,300 0.95% 4,323,670
2019-04-24 2019-04-18 4.600 824,175 +1,000 0.94% 3,791,205
2019-04-01 2019-03-28 5.000 823,175 +250 0.94% 4,115,875
2019-03-29 2019-03-27 4.800 822,925 -56,600 0.94% 3,950,040
2019-03-27 2019-03-25 5.200 879,525 -5,000 1.00% 4,573,530
2019-03-21 2019-03-19 4.400 884,525 -112,350 1.01% 3,891,910
2019-03-20 2019-03-18 5.000 996,875 -76,525 1.13% 4,984,375
2019-03-18 2019-03-14 7.200 1,073,400 -425 1.22% 7,728,480
2019-03-13 2019-03-11 7.400 1,073,825 -7,625 1.22% 7,946,305
2019-03-06 2019-03-04 7.200 1,081,450 +6,800 1.23% 7,786,440
2019-03-05 2019-03-01 7.600 1,074,650 +3,200 1.22% 8,167,340
2019-03-04 2019-02-28 7.200 1,071,450 +11,125 1.22% 7,714,440
2019-03-01 2019-02-27 7.200 1,060,325 +5,375 1.21% 7,634,340
2019-02-28 2019-02-26 7.200 1,054,950 +5,550 1.20% 7,595,640
2019-02-27 2019-02-25 8.800 1,049,400 -950 1.19% 9,234,720
2019-02-25 2019-02-21 8.000 1,050,350 +1,325 1.19% 8,402,800
2019-02-19 2019-02-15 8.400 1,049,025 +25 1.19% 8,811,810
2019-02-14 2019-02-12 8.600 1,049,000 +2,100 1.19% 9,021,400
2019-02-13 2019-02-11 9.600 1,046,900 +50 1.19% 10,050,240
2019-02-11 2019-02-04 12.000 1,046,850 -100 1.19% 12,562,200
2019-01-24 2019-01-22 12.600 1,046,950 +450 1.19% 13,191,570
2019-01-22 2019-01-18 13.000 1,046,500 +1,250 1.19% 13,604,500
2019-01-17 2019-01-15 13.800 1,045,250 -975 1.19% 14,424,450
2019-01-11 2019-01-09 14.800 1,046,225 -25 1.19% 15,484,130
2019-01-10 2019-01-08 15.000 1,046,250 -1,175 1.19% 15,693,750
2019-01-09 2019-01-07 15.000 1,047,425 -1,100 1.19% 15,711,375
2019-01-07 2019-01-03 14.600 1,048,525 -75 1.19% 15,308,465
2019-01-04 2019-01-02 15.000 1,048,600 +1,375 1.19% 15,729,000
2019-01-02 2018-12-27 14.800 1,047,225 +3,000 1.19% 15,498,930
2018-12-21 2018-12-19 15.600 1,044,225 -5,000 1.19% 16,289,910
2018-12-14 2018-12-12 14.400 1,049,225 +1,825 1.19% 15,108,840
2018-12-13 2018-12-11 14.000 1,047,400 +3,175 1.19% 14,663,600
2018-12-10 2018-12-06 14.600 1,044,225 +5,000 1.19% 15,245,685
2018-11-30 2018-11-28 15.600 1,039,225 +5,050 1.18% 16,211,910
2018-11-29 2018-11-27 16.400 1,034,175 -4,675 1.18% 16,960,470
2018-11-27 2018-11-23 15.200 1,038,850 +2,500 1.18% 15,790,520
2018-11-26 2018-11-22 15.400 1,036,350 +2,700 1.18% 15,959,790
2018-11-23 2018-11-21 15.800 1,033,650 +8,525 1.18% 16,331,670
2018-11-22 2018-11-20 15.800 1,025,125 +6,275 1.17% 16,196,975
2018-11-20 2018-11-16 16.800 1,018,850 +5,925 1.16% 17,116,680
2018-11-19 2018-11-15 15.200 1,012,925 +17,925 1.15% 15,396,460
2018-11-16 2018-11-14 15.800 995,000 +5,500 1.13% 15,721,000
2018-11-15 2018-11-13 16.400 989,500 +1,500 1.13% 16,227,800
2018-11-14 2018-11-12 16.000 988,000 +27,600 1.12% 15,808,000
2018-11-13 2018-11-09 15.200 960,400 -1,250 1.09% 14,598,080
2018-11-09 2018-11-07 15.600 961,650 +75 1.09% 15,001,740
2018-11-07 2018-11-05 17.200 961,575 +1,500 1.09% 16,539,090
2018-10-30 2018-10-26 16.600 960,075 +500 1.09% 15,937,245
2018-10-15 2018-10-11 16.600 959,575 +750 1.09% 15,928,945
2018-10-12 2018-10-10 17.600 958,825 +700 1.09% 16,875,320
2018-10-10 2018-10-08 19.000 958,125 +1,000 1.09% 18,204,375
2018-09-26 2018-09-21 23.600 957,125 +8,500 1.09% 22,588,150
2018-09-19 2018-09-17 32.000 948,625 +2,000 1.08% 30,356,000
2018-09-18 2018-09-14 31.600 946,625 +2,625 1.08% 29,913,350
2018-09-17 2018-09-13 31.600 944,000 +3,000 1.07% 29,830,400
2018-09-14 2018-09-12 32.200 941,000 +200 1.07% 30,300,200
2018-09-13 2018-09-11 32.000 940,800 +10,850 1.07% 30,105,600
2018-09-12 2018-09-10 31.800 929,950 +15,500 1.06% 29,572,410
2018-09-11 2018-09-07 32.000 914,450 +1,500 1.04% 29,262,400
2018-09-10 2018-09-06 32.800 912,950 +13,325 1.04% 29,944,760
2018-09-07 2018-09-05 33.400 899,625 +9,100 1.02% 30,047,475
2018-09-06 2018-09-04 33.400 890,525 +2,525 1.01% 29,743,535
2018-09-05 2018-09-03 34.200 888,000 +8,900 1.01% 30,369,600
2018-09-04 2018-08-31 32.200 879,100 -500 1.00% 28,307,020
2018-08-30 2018-08-28 31.400 879,600 +9,350 1.00% 27,619,440
2018-08-29 2018-08-27 31.600 870,250 -5,100 0.99% 27,499,900
2018-08-28 2018-08-24 28.400 875,350 +20,550 1.00% 24,859,940
2018-08-27 2018-08-23 25.400 854,800 +2,050 0.97% 21,711,920
2018-08-22 2018-08-20 23.600 852,750 -500 0.97% 20,124,900
2018-08-21 2018-08-17 23.800 853,250 -78,175 0.97% 20,307,350
2018-08-20 2018-08-16 20.400 931,425 -86,350 1.06% 19,001,070
2018-08-16 2018-08-14 19.000 1,017,775 -13,950 1.16% 19,337,725
2018-08-13 2018-08-09 19.800 1,031,725 +3,975 1.17% 20,428,155
2018-08-03 2018-08-01 22.400 1,027,750 +125 1.17% 23,021,600
2018-08-01 2018-07-30 22.400 1,027,625 -20,750 1.17% 23,018,800
2018-07-31 2018-07-27 22.600 1,048,375 +5,775 1.19% 23,693,275
2018-07-30 2018-07-26 22.600 1,042,600 +10,650 1.19% 23,562,760
2018-07-27 2018-07-25 22.600 1,031,950 +4,375 1.17% 23,322,070
2018-07-24 2018-07-20 20.200 1,027,575 -150 1.17% 20,757,015
2018-07-20 2018-07-18 20.800 1,027,725 +2,275 1.17% 21,376,680
2018-07-16 2018-07-12 22.600 1,025,450 +1,000 1.17% 23,175,170
2018-07-13 2018-07-11 22.200 1,024,450 -5,000 1.17% 22,742,790
2018-07-11 2018-07-09 23.600 1,029,450 -150 1.17% 24,295,020
2018-06-19 2018-06-14 28.200 1,029,600 -5,000 1.17% 29,034,720
2018-06-14 2018-06-12 28.400 1,034,600 -2,000 1.18% 29,382,640
2018-06-11 2018-06-07 28.200 1,036,600 -25 1.18% 29,232,120
2018-06-04 2018-05-31 28.000 1,036,625 +325 1.18% 29,025,500
2018-06-01 2018-05-30 28.800 1,036,300 +3,500 1.18% 29,845,440
2018-05-28 2018-05-24 29.600 1,032,800 -500 1.17% 30,570,880
2018-05-24 2018-05-21 29.800 1,033,300 -1,800 1.18% 30,792,340
2018-05-23 2018-05-18 29.600 1,035,100 +500 1.18% 30,638,960
2018-05-18 2018-05-16 30.200 1,034,600 -3,550 1.18% 31,244,920
2018-05-17 2018-05-15 28.000 1,038,150 +3,500 1.18% 29,068,200
2018-05-16 2018-05-14 30.000 1,034,650 +4,500 1.18% 31,039,500
2018-05-11 2018-05-09 29.600 1,030,150 -3,500 1.17% 30,492,440
2018-05-08 2018-05-04 29.600 1,033,650 -2,800 1.18% 30,596,040
2018-04-24 2018-04-20 29.600 1,036,450 +5,300 1.18% 30,678,920
2018-04-23 2018-04-19 30.600 1,031,150 -4,250 1.17% 31,553,190
2018-04-12 2018-04-10 30.400 1,035,400 +2,500 1.18% 31,476,160
2018-04-03 2018-03-28 31.600 1,032,900 +800 1.17% 32,639,640
2018-03-29 2018-03-27 32.000 1,032,100 -9,250 1.17% 33,027,200
2018-03-28 2018-03-26 32.000 1,041,350 -1,225 1.18% 33,323,200
2018-03-27 2018-03-23 32.200 1,042,575 -4,950 1.19% 33,570,915
2018-03-22 2018-03-20 32.400 1,047,525 -1,525 1.19% 33,939,810
2018-03-19 2018-03-15 31.400 1,049,050 +4,350 1.19% 32,940,170
2018-03-15 2018-03-13 33.000 1,044,700 -3,350 1.19% 34,475,100
2018-03-14 2018-03-12 34.600 1,048,050 -4,500 1.19% 36,262,530
2018-03-08 2018-03-06 34.800 1,052,550 +2,500 1.20% 36,628,740
2018-03-07 2018-03-05 36.000 1,050,050 +4,100 1.19% 37,801,800
2018-03-06 2018-03-02 35.800 1,045,950 -2,500 1.19% 37,445,010
2018-03-05 2018-03-01 35.800 1,048,450 -3,900 1.19% 37,534,510
2018-03-02 2018-02-28 34.600 1,052,350 -2,650 1.20% 36,411,310
2018-02-28 2018-02-26 32.400 1,055,000 -7,000 1.20% 34,182,000
2018-02-26 2018-02-22 32.000 1,062,000 -4,300 1.21% 33,984,000
2018-02-23 2018-02-21 32.200 1,066,300 +1,025 1.21% 34,334,860
2018-02-22 2018-02-20 34.000 1,065,275 +8,500 1.21% 36,219,350
2018-02-20 2018-02-13 35.400 1,056,775 +150 1.20% 37,409,835
2018-02-14 2018-02-12 35.200 1,056,625 +2,500 1.20% 37,193,200
2018-02-12 2018-02-08 37.200 1,054,125 +5,000 1.20% 39,213,450
2018-02-09 2018-02-07 36.400 1,049,125 +125 1.19% 38,188,150
2018-02-08 2018-02-06 37.800 1,049,000 -13,500 1.19% 39,652,200
2018-02-02 2018-01-31 36.200 1,062,500 +1,500 1.21% 38,462,500
2018-01-31 2018-01-29 36.600 1,061,000 +8,350 1.21% 38,832,600
2018-01-29 2018-01-25 39.600 1,052,650 -6,525 1.20% 41,684,940
2018-01-26 2018-01-24 39.400 1,059,175 -200 1.20% 41,731,495
2018-01-25 2018-01-23 39.800 1,059,375 -500 1.20% 42,163,125
2018-01-24 2018-01-22 40.000 1,059,875 +6,200 1.21% 42,395,000
2018-01-23 2018-01-19 40.000 1,053,675 +150 1.20% 42,147,000
2018-01-22 2018-01-18 39.400 1,053,525 -2,650 1.20% 41,508,885
2018-01-19 2018-01-17 38.600 1,056,175 -2,825 1.20% 40,768,355
2018-01-18 2018-01-16 38.800 1,059,000 -2,500 1.20% 41,089,200
2018-01-17 2018-01-15 38.600 1,061,500 +5,050 1.21% 40,973,900
2018-01-16 2018-01-12 39.200 1,056,450 +1,100 1.20% 41,412,840
2018-01-15 2018-01-11 39.000 1,055,350 +1,125 1.20% 41,158,650
2018-01-12 2018-01-10 38.600 1,054,225 +4,825 1.20% 40,693,085
2018-01-09 2018-01-05 33.400 1,049,400 -1,650 1.19% 35,049,960
2018-01-05 2018-01-03 32.800 1,051,050 -550 1.20% 34,474,440
2017-12-29 2017-12-27 32.800 1,051,600 -5,850 1.20% 34,492,480
2017-12-28 2017-12-22 33.200 1,057,450 +1,000 1.20% 35,107,340
2017-12-22 2017-12-20 34.000 1,056,450 -8,100 1.20% 35,919,300
2017-12-18 2017-12-14 34.600 1,064,550 +4,000 1.21% 36,833,430
2017-12-15 2017-12-13 34.400 1,060,550 -1,600 1.21% 36,482,920
2017-12-14 2017-12-12 35.800 1,062,150 -3,000 1.21% 38,024,970
2017-12-13 2017-12-11 32.800 1,065,150 +7,700 1.21% 34,936,920
2017-12-11 2017-12-07 35.800 1,057,450 +525 1.20% 37,856,710
2017-12-08 2017-12-06 38.400 1,056,925 -5,000 1.20% 40,585,920
2017-12-04 2017-11-30 38.400 1,061,925 +500 1.21% 40,777,920
2017-11-29 2017-11-27 40.400 1,061,425 -500 1.21% 42,881,570
2017-11-24 2017-11-22 41.000 1,061,925 +175 1.21% 43,538,925
2017-11-23 2017-11-21 41.200 1,061,750 +600 1.21% 43,744,100
2017-11-22 2017-11-20 41.200 1,061,150 -625 1.21% 43,719,380
2017-11-21 2017-11-17 40.800 1,061,775 -5,550 1.21% 43,320,420
2017-11-16 2017-11-14 38.400 1,067,325 +4,800 1.21% 40,985,280
2017-11-15 2017-11-13 38.800 1,062,525 +500 1.21% 41,225,970
2017-11-14 2017-11-10 38.000 1,062,025 +4,125 1.21% 40,356,950
2017-11-13 2017-11-09 37.400 1,057,900 -6,750 1.20% 39,565,460
2017-11-10 2017-11-08 40.800 1,064,650 -1,900 1.21% 43,437,720
2017-11-08 2017-11-06 42.000 1,066,550 +1,175 1.21% 44,795,100
2017-11-07 2017-11-03 43.000 1,065,375 +1,350 1.21% 45,811,125
2017-11-06 2017-11-02 43.200 1,064,025 +4,300 1.21% 45,965,880
2017-11-03 2017-11-01 45.200 1,059,725 -950 1.21% 47,899,570
2017-10-27 2017-10-25 46.000 1,060,675 -550 1.21% 48,791,050
2017-10-26 2017-10-24 47.400 1,061,225 -750 1.21% 50,302,065
2017-10-24 2017-10-20 45.800 1,061,975 -3,200 1.21% 48,638,455
2017-10-23 2017-10-19 44.000 1,065,175 +2,500 1.21% 46,867,700
2017-10-19 2017-10-17 45.800 1,062,675 -10,750 1.21% 48,670,515
2017-10-17 2017-10-13 43.600 1,073,425 +950 1.22% 46,801,330
2017-10-16 2017-10-12 44.000 1,072,475 -1,100 1.22% 47,188,900
2017-10-13 2017-10-11 43.800 1,073,575 -7,850 1.22% 47,022,585
2017-10-10 2017-10-06 39.000 1,081,425 -500 1.23% 42,175,575
2017-10-06 2017-10-03 39.800 1,081,925 -500 1.23% 43,060,615
2017-10-04 2017-09-29 40.400 1,082,425 -2,500 1.23% 43,729,970
2017-09-29 2017-09-27 37.000 1,084,925 +400 1.23% 40,142,225
2017-09-26 2017-09-22 39.000 1,084,525 +650 1.23% 42,296,475
2017-09-25 2017-09-21 37.600 1,083,875 +5,675 1.23% 40,753,700
2017-09-22 2017-09-20 37.400 1,078,200 -10,775 1.23% 40,324,680
2017-09-21 2017-09-19 38.200 1,088,975 -4,825 1.24% 41,598,845
2017-09-18 2017-09-14 39.000 1,093,800 +2,500 1.24% 42,658,200
2017-09-14 2017-09-12 40.000 1,091,300 -1,000 1.24% 43,652,000
2017-09-13 2017-09-11 40.000 1,092,300 +2,250 1.24% 43,692,000
2017-09-12 2017-09-08 40.400 1,090,050 +6,375 1.24% 44,038,020
2017-09-11 2017-09-07 39.800 1,083,675 +150 1.23% 43,130,265
2017-09-08 2017-09-06 39.800 1,083,525 +375 1.23% 43,124,295
2017-09-07 2017-09-05 39.600 1,083,150 +1,000 1.23% 42,892,740
2017-09-06 2017-09-04 39.600 1,082,150 -12,975 1.23% 42,853,140
2017-09-05 2017-09-01 40.200 1,095,125 -250 1.25% 44,024,025
2017-09-04 2017-08-31 39.600 1,095,375 -1,000 1.25% 43,376,850
2017-08-29 2017-08-25 39.200 1,096,375 +2,500 1.25% 42,977,900
2017-08-24 2017-08-21 42.800 1,093,875 +6,225 1.24% 46,817,850
2017-08-22 2017-08-18 40.600 1,087,650 +1,500 1.24% 44,158,590
2017-08-16 2017-08-14 42.200 1,086,150 +2,500 1.24% 45,835,530
2017-08-15 2017-08-11 43.200 1,083,650 +1,775 1.23% 46,813,680
2017-08-14 2017-08-10 43.800 1,081,875 +725 1.23% 47,386,125
2017-08-10 2017-08-08 45.400 1,081,150 -2,500 1.23% 49,084,210
2017-08-09 2017-08-07 43.200 1,083,650 +2,500 1.23% 46,813,680
2017-08-07 2017-08-03 44.400 1,081,150 -3,500 1.23% 48,003,060
2017-08-04 2017-08-02 44.800 1,084,650 -2,500 1.23% 48,592,320
2017-08-02 2017-07-31 43.000 1,087,150 +1,000 1.24% 46,747,450
2017-07-31 2017-07-27 42.400 1,086,150 +2,500 1.24% 46,052,760
2017-07-28 2017-07-26 43.600 1,083,650 +2,950 1.23% 47,247,140
2017-07-26 2017-07-24 46.200 1,080,700 -18,825 1.23% 49,928,340
2017-07-25 2017-07-21 44.800 1,099,525 +1,625 1.25% 49,258,720
2017-07-24 2017-07-20 46.400 1,097,900 -750 1.25% 50,942,560
2017-07-21 2017-07-19 47.000 1,098,650 -8,000 1.25% 51,636,550
2017-07-20 2017-07-18 43.000 1,106,650 -2,500 1.26% 47,585,950
2017-07-19 2017-07-17 41.200 1,109,150 +5,000 1.26% 45,696,980
2017-07-12 2017-07-10 46.400 1,104,150 -600 1.26% 51,232,560
2017-07-10 2017-07-06 47.000 1,104,750 -775 1.26% 51,923,250
2017-07-07 2017-07-05 47.200 1,105,525 +1,000 1.26% 52,180,780
2017-07-06 2017-07-04 45.400 1,104,525 +6,000 1.26% 50,145,435
2017-07-05 2017-07-03 46.400 1,098,525 -5,000 1.25% 50,971,560
2017-07-04 2017-06-30 49.400 1,103,525 -750 1.26% 54,514,135
2017-07-03 2017-06-29 48.000 1,104,275 +1,000 1.26% 53,005,200
2017-06-30 2017-06-28 48.000 1,103,275 +9,000 1.25% 52,957,200
2017-06-29 2017-06-27 49.400 1,094,275 +9,000 1.24% 54,057,185
2017-06-28 2017-06-26 50.000 1,085,275 -1,050 1.23% 54,263,750
2017-06-27 2017-06-23 50.000 1,086,325 +2,350 1.24% 54,316,250
2017-06-26 2017-06-22 51.000 1,083,975 +1,500 1.23% 55,282,725
2017-06-22 2017-06-20 52.000 1,082,475 +2,050 1.23% 56,288,700
2017-06-21 2017-06-19 52.000 1,080,425 -4,325 1.23% 56,182,100
2017-06-20 2017-06-16 52.000 1,084,750 +1,825 1.23% 56,407,000
2017-06-19 2017-06-15 51.000 1,082,925 +2,500 1.23% 55,229,175
2017-06-15 2017-06-13 53.000 1,080,425 -1,500 1.23% 57,262,525
2017-06-12 2017-06-08 52.000 1,081,925 -1,900 1.23% 56,260,100
2017-06-09 2017-06-07 52.000 1,083,825 -425 1.23% 56,358,900
2017-06-08 2017-06-06 53.000 1,084,250 -5,200 1.23% 57,465,250
2017-06-07 2017-06-05 53.000 1,089,450 -5,700 1.24% 57,740,850
2017-06-06 2017-06-02 53.000 1,095,150 -1,625 1.25% 58,042,950
2017-06-02 2017-05-31 55.000 1,096,775 +1,100 1.25% 60,322,625
2017-05-29 2017-05-25 52.000 1,095,675 +2,500 1.25% 56,975,100
2017-05-26 2017-05-24 52.000 1,093,175 -50 1.24% 56,845,100
2017-05-18 2017-05-16 54.000 1,093,225 +3,200 1.24% 59,034,150
2017-05-17 2017-05-15 53.000 1,090,025 -1,275 1.24% 57,771,325
2017-05-09 2017-05-05 56.000 1,091,300 -675 1.24% 61,112,800
2017-05-08 2017-05-04 55.000 1,091,975 +1,500 1.24% 60,058,625
2017-05-05 2017-05-02 56.000 1,090,475 -500 1.24% 61,066,600
2017-05-04 2017-04-28 57.000 1,090,975 -2,500 1.24% 62,185,575
2017-04-28 2017-04-26 56.000 1,093,475 +125 1.24% 61,234,600
2017-04-27 2017-04-25 55.000 1,093,350 -2,225 1.24% 60,134,250
2017-04-25 2017-04-21 53.000 1,095,575 +175 1.25% 58,065,475
2017-04-24 2017-04-20 52.000 1,095,400 -19,175 1.25% 56,960,800
2017-04-19 2017-04-13 53.000 1,114,575 -6,000 1.27% 59,072,475
2017-04-13 2017-04-11 52.000 1,120,575 -4,250 1.27% 58,269,900
2017-04-11 2017-04-07 53.000 1,124,825 +5,650 1.28% 59,615,725
2017-04-10 2017-04-06 52.000 1,119,175 +1,250 1.27% 58,197,100
2017-04-07 2017-04-05 54.000 1,117,925 -1,275 1.27% 60,367,950
2017-04-03 2017-03-30 54.000 1,119,200 +1,250 1.27% 60,436,800
2017-03-31 2017-03-29 54.000 1,117,950 +5,000 1.27% 60,369,300
2017-03-30 2017-03-28 58.000 1,112,950 -5,875 1.27% 64,551,100
2017-03-29 2017-03-27 56.000 1,118,825 +2,000 1.27% 62,654,200
2017-03-28 2017-03-24 54.000 1,116,825 +5,750 1.27% 60,308,550
2017-03-24 2017-03-22 56.000 1,111,075 -10,000 1.26% 62,220,200
2017-03-23 2017-03-21 56.000 1,121,075 +10,000 1.27% 62,780,200
2017-03-22 2017-03-20 55.000 1,111,075 +850 1.26% 61,109,125
2017-03-21 2017-03-17 56.000 1,110,225 -1,775 1.26% 62,172,600
2017-03-20 2017-03-16 57.000 1,112,000 +5,000 1.26% 63,384,000
2017-03-17 2017-03-15 57.000 1,107,000 +3,300 1.26% 63,099,000
2017-03-16 2017-03-14 57.000 1,103,700 +1,725 1.26% 62,910,900
2017-03-15 2017-03-13 58.000 1,101,975 +775 1.25% 63,914,550
2017-03-14 2017-03-10 59.000 1,101,200 -2,500 1.25% 64,970,800
2017-03-10 2017-03-08 58.000 1,103,700 -3,800 1.26% 64,014,600
2017-03-09 2017-03-07 57.000 1,107,500 -20,000 1.26% 63,127,500
2017-03-08 2017-03-06 52.000 1,127,500 -5,225 1.28% 58,630,000
2017-03-07 2017-03-03 48.800 1,132,725 +50 1.29% 55,276,980
2017-03-06 2017-03-02 51.000 1,132,675 -575 1.29% 57,766,425
2017-03-03 2017-03-01 49.800 1,133,250 -500 1.29% 56,435,850
2017-03-02 2017-02-28 51.000 1,133,750 +3,100 1.29% 57,821,250
2017-03-01 2017-02-27 51.000 1,130,650 -2,550 1.29% 57,663,150
2017-02-28 2017-02-24 52.000 1,133,200 +2,500 1.29% 58,926,400
2017-02-27 2017-02-23 53.000 1,130,700 -2,125 1.29% 59,927,100
2017-02-22 2017-02-20 54.000 1,132,825 -1,975 1.29% 61,172,550
2017-02-21 2017-02-17 54.000 1,134,800 +4,500 1.29% 61,279,200
2017-02-20 2017-02-16 54.000 1,130,300 -2,500 1.29% 61,036,200
2017-02-15 2017-02-13 54.000 1,132,800 -225 1.29% 61,171,200
2017-02-14 2017-02-10 53.000 1,133,025 -53,125 1.29% 60,050,325
2017-02-13 2017-02-09 54.000 1,186,150 -5,000 1.35% 64,052,100
2017-02-10 2017-02-08 54.000 1,191,150 -5,300 1.35% 64,322,100
2017-02-08 2017-02-06 54.000 1,196,450 +1,000 1.36% 64,608,300
2017-02-07 2017-02-03 55.000 1,195,450 -125 1.36% 65,749,750
2017-02-06 2017-02-02 55.000 1,195,575 -1,250 1.36% 65,756,625
2017-02-02 2017-01-27 56.000 1,196,825 -25 1.36% 67,022,200
2017-01-25 2017-01-23 53.000 1,196,850 -2,500 1.36% 63,433,050
2017-01-24 2017-01-20 52.000 1,199,350 -1,250 1.36% 62,366,200
2017-01-20 2017-01-18 53.000 1,200,600 +1,900 1.37% 63,631,800
2017-01-16 2017-01-12 54.000 1,198,700 -5,000 1.36% 64,729,800
2017-01-13 2017-01-11 56.000 1,203,700 +75 1.37% 67,407,200
2017-01-12 2017-01-10 58.000 1,203,625 -2,500 1.37% 69,810,250
2017-01-11 2017-01-09 56.000 1,206,125 +250 1.37% 67,543,000
2017-01-10 2017-01-06 53.000 1,205,875 +1,575 1.37% 63,911,375
2017-01-09 2017-01-05 52.000 1,204,300 -550 1.37% 62,623,600
2017-01-04 2016-12-30 51.000 1,204,850 -250 1.37% 61,447,350
2017-01-03 2016-12-29 49.800 1,205,100 -1,475 1.37% 60,013,980
2016-12-30 2016-12-28 49.400 1,206,575 -2,625 1.37% 59,604,805
2016-12-29 2016-12-23 49.000 1,209,200 +1,125 1.38% 59,250,800
2016-12-23 2016-12-21 51.000 1,208,075 -25 1.37% 61,611,825
2016-12-22 2016-12-20 49.800 1,208,100 -250 1.37% 60,163,380
2016-12-20 2016-12-16 50.000 1,208,350 -6,425 1.37% 60,417,500
2016-12-15 2016-12-13 52.000 1,214,775 -500 1.38% 63,168,300
2016-12-08 2016-12-06 52.000 1,215,275 -650 1.38% 63,194,300
2016-12-01 2016-11-29 54.000 1,215,925 +1,750 1.38% 65,659,950
2016-11-30 2016-11-28 52.000 1,214,175 -5,225 1.38% 63,137,100
2016-11-29 2016-11-25 53.000 1,219,400 -200 1.39% 64,628,200
2016-11-28 2016-11-24 54.000 1,219,600 -10,000 1.39% 65,858,400
2016-11-25 2016-11-23 55.000 1,229,600 -2,600 1.40% 67,628,000
2016-11-21 2016-11-17 56.000 1,232,200 +25 1.40% 69,003,200
2016-11-17 2016-11-15 56.000 1,232,175 -2,500 1.40% 69,001,800
2016-11-16 2016-11-14 55.000 1,234,675 +2,500 1.40% 67,907,125
2016-11-14 2016-11-10 56.000 1,232,175 -13,250 1.40% 69,001,800
2016-11-11 2016-11-09 55.000 1,245,425 -4,050 1.42% 68,498,375
2016-11-10 2016-11-08 51.000 1,249,475 +800 1.42% 63,723,225
2016-11-09 2016-11-07 52.000 1,248,675 +650 1.42% 64,931,100
2016-11-08 2016-11-04 53.000 1,248,025 +850 1.42% 66,145,325
2016-11-07 2016-11-03 53.000 1,247,175 -25 1.42% 66,100,275
2016-11-04 2016-11-02 53.000 1,247,200 -225 1.42% 66,101,600
2016-11-02 2016-10-31 53.000 1,247,425 -1,625 1.42% 66,113,525
2016-10-28 2016-10-26 55.000 1,249,050 -500 1.42% 68,697,750
2016-10-27 2016-10-25 55.000 1,249,550 +250 1.42% 68,725,250
2016-10-26 2016-10-24 56.000 1,249,300 -3,650 1.42% 69,960,800
2016-10-25 2016-10-20 55.000 1,252,950 -4,025 1.42% 68,912,250
2016-10-24 2016-10-19 54.000 1,256,975 +1,950 1.43% 67,876,650
2016-10-20 2016-10-18 56.000 1,255,025 -11,850 1.43% 70,281,400
2016-10-18 2016-10-14 56.000 1,266,875 -500 1.44% 70,945,000
2016-10-13 2016-10-11 56.000 1,267,375 -150 1.44% 70,973,000
2016-09-29 2016-09-27 56.000 1,267,525 +575 1.44% 70,981,400
2016-09-26 2016-09-22 57.000 1,266,950 -12,750 1.44% 72,216,150
2016-09-23 2016-09-21 57.000 1,279,700 -1,475 1.46% 72,942,900
2016-09-22 2016-09-20 56.000 1,281,175 -12,500 1.46% 71,745,800
2016-09-21 2016-09-19 58.000 1,293,675 -4,025 1.47% 75,033,150
2016-09-19 2016-09-14 58.000 1,297,700 -4,150 1.48% 75,266,600
2016-09-15 2016-09-13 58.000 1,301,850 +2,500 1.48% 75,507,300
2016-09-13 2016-09-09 58.000 1,299,350 -32,150 1.48% 75,362,300
2016-09-12 2016-09-08 57.000 1,331,500 +2,200 1.51% 75,895,500
2016-09-09 2016-09-07 58.000 1,329,300 +2,875 1.51% 77,099,400
2016-09-07 2016-09-05 59.000 1,326,425 -325 1.51% 78,259,075
2016-09-06 2016-09-02 59.000 1,326,750 +1,800 1.51% 78,278,250
2016-09-05 2016-09-01 60.000 1,324,950 +2,775 1.51% 79,497,000
2016-09-01 2016-08-30 59.000 1,322,175 -6,350 1.50% 78,008,325
2016-08-30 2016-08-26 60.000 1,328,525 -20,000 1.51% 79,711,500
2016-08-26 2016-08-24 58.000 1,348,525 -400 1.53% 78,214,450
2016-08-25 2016-08-23 59.000 1,348,925 -5,000 1.53% 79,586,575
2016-08-24 2016-08-22 60.000 1,353,925 -5,000 1.54% 81,235,500
2016-08-23 2016-08-19 59.000 1,358,925 -3,950 1.54% 80,176,575
2016-08-22 2016-08-18 60.000 1,362,875 +3,075 1.55% 81,772,500
2016-08-19 2016-08-17 60.000 1,359,800 -350 1.55% 81,588,000
2016-08-18 2016-08-16 59.000 1,360,150 -500 1.55% 80,248,850
2016-08-17 2016-08-15 59.000 1,360,650 -2,100 1.55% 80,278,350
2016-08-16 2016-08-12 62.000 1,362,750 -5,000 1.55% 84,490,500
2016-08-15 2016-08-11 61.000 1,367,750 -13,800 1.55% 83,432,750
2016-08-12 2016-08-10 60.000 1,381,550 -5,500 1.57% 82,893,000
2016-08-10 2016-08-08 64.000 1,387,050 -7,400 1.58% 88,771,200
2016-08-09 2016-08-05 58.000 1,394,450 +800 1.59% 80,878,100
2016-08-05 2016-08-03 57.000 1,393,650 +2,500 1.58% 79,438,050
2016-08-01 2016-07-28 59.000 1,391,150 +200 1.58% 82,077,850
2016-07-26 2016-07-22 60.000 1,390,950 +1,500 1.58% 83,457,000
2016-07-25 2016-07-21 59.000 1,389,450 +125 1.58% 81,977,550
2016-07-22 2016-07-20 59.000 1,389,325 -3,950 1.58% 81,970,175
2016-07-20 2016-07-18 61.000 1,393,275 -250 1.58% 84,989,775
2016-07-13 2016-07-11 61.000 1,393,525 -1,800 1.58% 85,005,025
2016-07-11 2016-07-07 56.000 1,395,325 -450 1.59% 78,138,200
2016-07-08 2016-07-06 57.000 1,395,775 -400 1.59% 79,559,175
2016-07-07 2016-07-05 57.000 1,396,175 -750 1.59% 79,581,975
2016-07-05 2016-06-30 58.000 1,396,925 -525 1.59% 81,021,650
2016-07-04 2016-06-29 58.000 1,397,450 -25 1.59% 81,052,100
2016-06-30 2016-06-28 59.000 1,397,475 +200 1.59% 82,451,025
2016-06-29 2016-06-27 59.000 1,397,275 -3,000 1.59% 82,439,225
2016-06-28 2016-06-24 58.000 1,400,275 +1,500 1.59% 81,215,950
2016-06-27 2016-06-23 60.000 1,398,775 -2,775 1.59% 83,926,500
2016-06-15 2016-06-13 59.000 1,401,550 -1,000 1.59% 82,691,450
2016-06-02 2016-05-31 63.000 1,402,550 -10,050 1.59% 88,360,650
2016-06-01 2016-05-30 59.000 1,412,600 +2,250 1.61% 83,343,400
2016-05-30 2016-05-26 58.000 1,410,350 +1,000 1.60% 81,800,300
2016-05-25 2016-05-23 59.000 1,409,350 -1,175 1.60% 83,151,650
2016-05-19 2016-05-17 60.000 1,410,525 -3,225 1.60% 84,631,500
2016-05-17 2016-05-13 59.000 1,413,750 -775 1.61% 83,411,250
2016-05-13 2016-05-11 58.000 1,414,525 +2,500 1.61% 82,042,450
2016-05-11 2016-05-09 59.000 1,412,025 +1,600 1.61% 83,309,475
2016-05-10 2016-05-06 60.000 1,410,425 -5,600 1.60% 84,625,500
2016-05-06 2016-05-04 59.000 1,416,025 -45,525 1.61% 83,545,475
2016-05-05 2016-05-03 60.000 1,461,550 -2,250 1.66% 87,693,000
2016-05-03 2016-04-28 64.000 1,463,800 +10,325 1.66% 93,683,200
2016-04-29 2016-04-27 64.000 1,453,475 +100 1.65% 93,022,400
2016-04-26 2016-04-22 64.000 1,453,375 +7,000 1.65% 93,016,000
2016-04-25 2016-04-21 64.000 1,446,375 -2,000 1.64% 92,568,000
2016-04-22 2016-04-20 68.000 1,448,375 -150 1.65% 98,489,500
2016-04-21 2016-04-19 70.000 1,448,525 +21,850 1.65% 101,396,750
2016-04-20 2016-04-18 70.000 1,426,675 +2,000 1.62% 99,867,250
2016-04-19 2016-04-15 68.000 1,424,675 +6,000 1.62% 96,877,900
2016-04-18 2016-04-14 65.000 1,418,675 -850 1.61% 92,213,875
2016-04-15 2016-04-13 65.000 1,419,525 -3,900 1.61% 92,269,125
2016-04-14 2016-04-12 63.000 1,423,425 -4,250 1.62% 89,675,775
2016-04-13 2016-04-11 61.000 1,427,675 -5,000 1.62% 87,088,175
2016-04-08 2016-04-06 60.000 1,432,675 +500 1.63% 85,960,500
2016-04-07 2016-04-05 59.000 1,432,175 -1,500 1.63% 84,498,325
2016-04-06 2016-04-01 59.000 1,433,675 +2,000 1.63% 84,586,825
2016-04-01 2016-03-30 62.000 1,431,675 +3,800 1.63% 88,763,850
2016-03-24 2016-03-22 62.000 1,427,875 -1,025 1.62% 88,528,250
2016-03-23 2016-03-21 60.000 1,428,900 +3,275 1.62% 85,734,000
2016-03-22 2016-03-18 60.000 1,425,625 -400 1.62% 85,537,500
2016-03-21 2016-03-17 60.000 1,426,025 +300 1.62% 85,561,500
2016-03-18 2016-03-16 59.000 1,425,725 +2,825 1.62% 84,117,775
2016-03-17 2016-03-15 61.000 1,422,900 -1,250 1.62% 86,796,900
2016-03-15 2016-03-11 62.000 1,424,150 -650 1.62% 88,297,300
2016-03-11 2016-03-09 61.000 1,424,800 -25,000 1.62% 86,912,800
2016-03-10 2016-03-08 62.000 1,449,800 -10,100 1.65% 89,887,600
2016-03-08 2016-03-04 64.000 1,459,900 -2,450 1.66% 93,433,600
2016-03-07 2016-03-03 60.000 1,462,350 +6,375 1.66% 87,741,000
2016-03-04 2016-03-02 62.000 1,455,975 -21,450 1.66% 90,270,450
2016-03-03 2016-03-01 61.000 1,477,425 +1,000 1.68% 90,122,925
2016-03-02 2016-02-29 62.000 1,476,425 +6,250 1.68% 91,538,350
2016-03-01 2016-02-26 63.000 1,470,175 -2,875 1.67% 92,621,025
2016-02-29 2016-02-25 63.000 1,473,050 +3,675 1.67% 92,802,150
2016-02-25 2016-02-23 65.000 1,469,375 +350 1.67% 95,509,375
2016-02-24 2016-02-22 66.000 1,469,025 -600 1.67% 96,955,650
2016-02-23 2016-02-19 70.000 1,469,625 -5,775 1.67% 102,873,750
2016-02-22 2016-02-18 64.000 1,475,400 +200 1.68% 94,425,600
2016-02-19 2016-02-17 63.000 1,475,200 -6,100 1.68% 92,937,600
2016-02-18 2016-02-16 62.000 1,481,300 +1,750 1.68% 91,840,600
2016-02-17 2016-02-15 61.000 1,479,550 +2,200 1.68% 90,252,550
2016-02-16 2016-02-12 60.000 1,477,350 +5,050 1.68% 88,641,000
2016-02-15 2016-02-11 60.000 1,472,300 +24,375 1.67% 88,338,000
2016-02-12 2016-02-05 61.000 1,447,925 +7,825 1.65% 88,323,425
2016-02-11 2016-02-04 65.000 1,440,100 -4,450 1.64% 93,606,500
2016-02-05 2016-02-03 60.000 1,444,550 -2,475 1.64% 86,673,000
2016-02-04 2016-02-02 63.000 1,447,025 +1,875 1.65% 91,162,575
2016-02-03 2016-02-01 63.000 1,445,150 +13,150 1.64% 91,044,450
2016-02-02 2016-01-29 69.000 1,432,000 -3,000 1.63% 98,808,000
2016-02-01 2016-01-28 67.000 1,435,000 -1,600 1.63% 96,145,000
2016-01-28 2016-01-26 65.000 1,436,600 +3,500 1.63% 93,379,000
2016-01-27 2016-01-25 70.000 1,433,100 +350 1.63% 100,317,000
2016-01-26 2016-01-22 72.000 1,432,750 -1,950 1.63% 103,158,000
2016-01-25 2016-01-21 67.000 1,434,700 -2,450 1.63% 96,124,900
2016-01-22 2016-01-20 71.000 1,437,150 -875 1.63% 102,037,650
2016-01-21 2016-01-19 72.000 1,438,025 -5,000 1.63% 103,537,800
2016-01-20 2016-01-18 73.000 1,443,025 -9,675 1.64% 105,340,825
2016-01-15 2016-01-13 75.000 1,452,700 +750 1.65% 108,952,500
2016-01-13 2016-01-11 75.000 1,451,950 +675 1.65% 108,896,250
2016-01-11 2016-01-07 79.000 1,451,275 +2,425 1.65% 114,650,725
2016-01-08 2016-01-06 81.000 1,448,850 +900 1.65% 117,356,850
2016-01-07 2016-01-05 81.000 1,447,950 +2,000 1.65% 117,283,950
2016-01-06 2016-01-04 80.000 1,445,950 +1,000 1.64% 115,676,000
2016-01-05 2015-12-31 82.000 1,444,950 -2,600 1.64% 118,485,900
2016-01-04 2015-12-29 81.000 1,447,550 +2,625 1.65% 117,251,550
2015-12-30 2015-12-28 81.000 1,444,925 +8,325 1.64% 117,038,925
2015-12-29 2015-12-24 87.000 1,436,600 -1,500 1.63% 124,984,200
2015-12-28 2015-12-22 88.000 1,438,100 +7,250 1.63% 126,552,800
2015-12-23 2015-12-21 86.000 1,430,850 -5,850 1.63% 123,053,100
2015-12-22 2015-12-18 87.000 1,436,700 -4,575 1.63% 124,992,900
2015-12-21 2015-12-17 88.000 1,441,275 -550 1.64% 126,832,200
2015-12-18 2015-12-16 87.000 1,441,825 -12,800 1.64% 125,438,775
2015-12-17 2015-12-15 88.000 1,454,625 -1,825 1.65% 128,007,000
2015-12-16 2015-12-14 87.000 1,456,450 -1,700 1.66% 126,711,150
2015-12-15 2015-12-11 88.000 1,458,150 -6,025 1.66% 128,317,200
2015-12-11 2015-12-09 94.000 1,464,175 +5,025 1.66% 137,632,450
2015-12-10 2015-12-08 96.000 1,459,150 -9,400 1.66% 140,078,400
2015-12-09 2015-12-07 99.000 1,468,550 +300 1.67% 145,386,450
2015-12-08 2015-12-04 97.000 1,468,250 -7,950 1.67% 142,420,250
2015-12-07 2015-12-03 100.000 1,476,200 +1,800 1.68% 147,620,000
2015-12-04 2015-12-02 99.000 1,474,400 -11,625 1.68% 145,965,600
2015-12-03 2015-12-01 90.000 1,486,025 +650 1.69% 133,742,250
2015-12-01 2015-11-27 87.000 1,485,375 +10,000 1.69% 129,227,625
2015-11-27 2015-11-25 89.000 1,475,375 +4,850 1.68% 131,308,375
2015-11-26 2015-11-24 90.000 1,470,525 -5,000 1.67% 132,347,250
2015-11-25 2015-11-23 88.000 1,475,525 +5,000 1.68% 129,846,200
2015-11-24 2015-11-20 89.000 1,470,525 +1,850 1.67% 130,876,725
2015-11-23 2015-11-19 88.000 1,468,675 +4,675 1.67% 129,243,400
2015-11-19 2015-11-17 88.000 1,464,000 +875 1.66% 128,832,000
2015-11-17 2015-11-13 91.000 1,463,125 +5,000 1.66% 133,144,375
2015-11-16 2015-11-12 94.000 1,458,125 -8,375 1.66% 137,063,750
2015-11-13 2015-11-11 86.000 1,466,500 +4,350 1.67% 126,119,000
2015-11-12 2015-11-10 86.000 1,462,150 +600 1.66% 125,744,900
2015-11-11 2015-11-09 86.000 1,461,550 -7,425 1.66% 125,693,300
2015-11-10 2015-11-06 87.000 1,468,975 +7,375 1.67% 127,800,825
2015-11-09 2015-11-05 91.000 1,461,600 +1,150 1.66% 133,005,600
2015-11-06 2015-11-04 91.000 1,460,450 +525 1.66% 132,900,950
2015-11-05 2015-11-03 90.000 1,459,925 +1,275 1.66% 131,393,250
2015-11-04 2015-11-02 90.000 1,458,650 +6,600 1.66% 131,278,500
2015-11-02 2015-10-29 92.000 1,452,050 +3,250 1.65% 133,588,600
2015-10-30 2015-10-28 92.000 1,448,800 +14,675 1.65% 133,289,600
2015-10-29 2015-10-27 96.000 1,434,125 +900 1.63% 137,676,000
2015-10-28 2015-10-26 96.000 1,433,225 +3,350 1.63% 137,589,600
2015-10-27 2015-10-23 97.000 1,429,875 +300 1.63% 138,697,875
2015-10-26 2015-10-22 96.000 1,429,575 +7,100 1.63% 137,239,200
2015-10-23 2015-10-20 106.000 1,422,475 +3,875 1.62% 150,782,350
2015-10-22 2015-10-19 110.000 1,418,600 -5,675 1.61% 156,046,000
2015-10-20 2015-10-16 106.000 1,424,275 -6,925 1.62% 150,973,150
2015-10-19 2015-10-15 102.000 1,431,200 -2,050 1.63% 145,982,400
2015-10-16 2015-10-14 100.000 1,433,250 +7,200 1.63% 143,325,000
2015-10-15 2015-10-13 100.000 1,426,050 +1,075 1.62% 142,605,000
2015-10-14 2015-10-12 97.000 1,424,975 +53,200 1.62% 138,222,575
2015-10-13 2015-10-09 84.000 1,371,775 +7,750 1.56% 115,229,100
2015-10-12 2015-10-08 84.000 1,364,025 +4,350 1.55% 114,578,100
2015-10-09 2015-10-07 84.000 1,359,675 +4,150 1.55% 114,212,700
2015-10-08 2015-10-06 83.000 1,355,525 +1,125 1.54% 112,508,575
2015-10-07 2015-10-05 84.000 1,354,400 -150 1.54% 113,769,600
2015-10-06 2015-10-02 85.000 1,354,550 +525 1.54% 115,136,750
2015-10-05 2015-09-30 85.000 1,354,025 +4,500 1.54% 115,092,125
2015-10-02 2015-09-29 84.000 1,349,525 -3,050 1.53% 113,360,100
2015-09-29 2015-09-24 86.000 1,352,575 -7,500 1.54% 116,321,450
2015-09-25 2015-09-23 87.000 1,360,075 +2,150 1.55% 118,326,525
2015-09-24 2015-09-22 88.000 1,357,925 -27,850 1.54% 119,497,400
2015-09-23 2015-09-21 88.000 1,385,775 -26,475 1.58% 121,948,200
2015-09-22 2015-09-18 89.000 1,412,250 +5,700 1.61% 125,690,250
2015-09-21 2015-09-17 89.000 1,406,550 -1,250 1.60% 125,182,950
2015-09-18 2015-09-16 90.000 1,407,800 -34,900 1.60% 126,702,000
2015-09-17 2015-09-15 87.000 1,442,700 -150 1.64% 125,514,900
2015-09-16 2015-09-14 88.000 1,442,850 -24,175 1.64% 126,970,800
2015-09-15 2015-09-11 89.000 1,467,025 -14,075 1.67% 130,565,225
2015-09-14 2015-09-10 84.000 1,481,100 -3,275 1.68% 124,412,400
2015-09-11 2015-09-09 84.000 1,484,375 -6,075 1.69% 124,687,500
2015-09-10 2015-09-08 77.000 1,490,450 -1,475 1.69% 114,764,650
2015-09-07 2015-09-02 75.000 1,491,925 -2,200 1.70% 111,894,375
2015-09-04 2015-09-01 78.000 1,494,125 +175 1.70% 116,541,750
2015-09-02 2015-08-31 82.000 1,493,950 +100 1.70% 122,503,900
2015-09-01 2015-08-28 80.000 1,493,850 -19,950 1.70% 119,508,000
2015-08-31 2015-08-27 78.000 1,513,800 -12,625 1.72% 118,076,400
2015-08-28 2015-08-26 74.000 1,526,425 +34,950 1.74% 112,955,450
2015-08-27 2015-08-25 72.000 1,491,475 +21,275 1.70% 107,386,200
2015-08-26 2015-08-24 75.000 1,470,200 +30,975 1.67% 110,265,000
2015-08-25 2015-08-21 85.000 1,439,225 -6,675 1.64% 122,334,125
2015-08-24 2015-08-20 86.000 1,445,900 -18,550 1.64% 124,347,400
2015-08-21 2015-08-19 89.000 1,464,450 +775 1.66% 130,336,050
2015-08-20 2015-08-18 94.000 1,463,675 -7,500 1.66% 137,585,450
2015-08-19 2015-08-17 95.000 1,471,175 -5,950 1.67% 139,761,625
2015-08-18 2015-08-14 96.000 1,477,125 +575 1.68% 141,804,000
2015-08-17 2015-08-13 96.000 1,476,550 -28,500 1.68% 141,748,800
2015-08-14 2015-08-12 95.000 1,505,050 -16,750 1.71% 142,979,750
2015-08-13 2015-08-11 96.000 1,521,800 +6,925 1.73% 146,092,800
2015-08-12 2015-08-10 100.000 1,514,875 -1,100 1.72% 151,487,500
2015-08-11 2015-08-07 98.000 1,515,975 -5,975 1.72% 148,565,550
2015-08-10 2015-08-06 98.000 1,521,950 -4,050 1.73% 149,151,100
2015-08-07 2015-08-05 98.000 1,526,000 +400 1.73% 149,548,000
2015-08-06 2015-08-04 102.000 1,525,600 +72,925 1.73% 155,611,200
2015-08-05 2015-08-03 95.000 1,452,675 -6,850 1.65% 138,004,125
2015-08-04 2015-07-31 96.000 1,459,525 -275 1.66% 140,114,400
2015-08-03 2015-07-30 95.000 1,459,800 +3,300 1.66% 138,681,000
2015-07-31 2015-07-29 96.000 1,456,500 -3,225 1.66% 139,824,000
2015-07-30 2015-07-28 93.000 1,459,725 -25,600 1.66% 135,754,425
2015-07-29 2015-07-27 91.000 1,485,325 -3,650 1.81% 135,164,575
2015-07-28 2015-07-24 100.000 1,488,975 -7,950 1.81% 148,897,500
2015-07-27 2015-07-23 106.000 1,496,925 -10,550 1.82% 158,674,050
2015-07-24 2015-07-22 102.000 1,507,475 -13,750 1.83% 153,762,450
2015-07-23 2015-07-21 104.000 1,521,225 +6,775 1.85% 158,207,400
2015-07-22 2015-07-20 108.000 1,514,450 +1,825 1.84% 163,560,600
2015-07-21 2015-07-17 110.000 1,512,625 -2,975 1.84% 166,388,750
2015-07-20 2015-07-16 110.000 1,515,600 -11,875 1.84% 166,716,000
2015-07-17 2015-07-15 100.000 1,527,475 +27,875 1.86% 152,747,500
2015-07-16 2015-07-14 108.000 1,499,600 +8,525 1.82% 161,956,800
2015-07-15 2015-07-13 112.000 1,491,075 -19,275 1.81% 167,000,400
2015-07-13 2015-07-09 87.000 1,510,350 +20,400 1.84% 131,400,450
2015-07-10 2015-07-08 61.000 1,489,950 -39,225 1.81% 90,886,950
2015-07-09 2015-07-07 77.000 1,529,175 -62,725 1.86% 117,746,475
2015-07-08 2015-07-06 89.000 1,591,900 -5,400 1.94% 141,679,100
2015-07-07 2015-07-03 110.000 1,597,300 -18,725 1.94% 175,703,000
2015-07-06 2015-07-02 108.000 1,616,025 -17,450 1.97% 174,530,700
2015-07-03 2015-06-30 112.000 1,633,475 +18,200 1.99% 182,949,200
2015-07-02 2015-06-29 90.000 1,615,275 -28,000 1.96% 145,374,750
2015-06-30 2015-06-26 100.000 1,643,275 +23,050 2.00% 164,327,500
2015-06-29 2015-06-25 118.000 1,620,225 +2,925 1.97% 191,186,550
2015-06-26 2015-06-24 124.000 1,617,300 -700 1.97% 200,545,200
2015-06-25 2015-06-23 120.000 1,618,000 +15,300 1.97% 194,160,000
2015-06-24 2015-06-22 126.000 1,602,700 +5,150 1.95% 201,940,200
2015-06-23 2015-06-19 132.000 1,597,550 +51,075 1.94% 210,876,600
2015-06-22 2015-06-18 134.000 1,546,475 -20,400 1.88% 207,227,650
2015-06-19 2015-06-17 138.000 1,566,875 +36,025 1.91% 216,228,750
2015-06-18 2015-06-16 138.000 1,530,850 +1,675 1.86% 211,257,300
2015-06-17 2015-06-15 140.000 1,529,175 +1,875 1.86% 214,084,500
2015-06-16 2015-06-12 142.000 1,527,300 +6,025 1.86% 216,876,600
2015-06-15 2015-06-11 138.000 1,521,275 -83,850 1.85% 209,935,950
2015-06-12 2015-06-10 144.000 1,605,125 +24,500 1.95% 231,138,000
2015-06-11 2015-06-09 150.000 1,580,625 -48,050 1.92% 237,093,750
2015-06-10 2015-06-08 160.000 1,628,675 -57,325 1.98% 260,588,000
2015-06-09 2015-06-05 156.000 1,686,000 -8,650 2.05% 263,016,000
2015-06-08 2015-06-04 152.000 1,694,650 +27,700 2.06% 257,586,800
2015-06-05 2015-06-03 156.000 1,666,950 -20,525 2.03% 260,044,200
2015-06-04 2015-06-02 154.000 1,687,475 +14,150 2.05% 259,871,150
2015-06-03 2015-06-01 158.000 1,673,325 +13,700 2.04% 264,385,350
2015-06-02 2015-05-29 160.000 1,659,625 -37,800 2.02% 265,540,000
2015-06-01 2015-05-28 142.000 1,697,425 -26,175 2.06% 241,034,350
2015-05-29 2015-05-27 148.000 1,723,600 -75 2.10% 255,092,800
2015-05-28 2015-05-26 146.000 1,723,675 -45,600 2.10% 251,656,550
2015-05-27 2015-05-22 158.000 1,769,275 -19,850 2.15% 279,545,450
2015-05-26 2015-05-21 148.000 1,789,125 +8,600 2.18% 264,790,500
2015-05-22 2015-05-20 142.000 1,780,525 -4,100 2.17% 252,834,550
2015-05-21 2015-05-19 144.000 1,784,625 +16,450 2.17% 256,986,000
2015-05-20 2015-05-18 144.000 1,768,175 +3,700 2.15% 254,617,200
2015-05-19 2015-05-15 128.000 1,764,475 +11,850 2.15% 225,852,800
2015-05-18 2015-05-14 128.000 1,752,625 +20,700 2.13% 224,336,000
2015-05-15 2015-05-13 130.000 1,731,925 -775 2.11% 225,150,250
2015-05-14 2015-05-12 136.000 1,732,700 +6,600 2.11% 235,647,200
2015-05-13 2015-05-11 134.000 1,726,100 -4,625 2.10% 231,297,400
2015-05-12 2015-05-08 136.000 1,730,725 +8,575 2.11% 235,378,600
2015-05-11 2015-05-07 132.000 1,722,150 -32,850 2.09% 227,323,800
2015-05-08 2015-05-06 142.000 1,755,000 -91,600 2.13% 249,210,000
2015-05-07 2015-05-05 152.000 1,846,600 +11,125 2.25% 280,683,200
2015-05-06 2015-05-04 152.000 1,835,475 +20,150 2.23% 278,992,200
2015-05-05 2015-04-30 148.000 1,815,325 -6,250 2.21% 268,668,100
2015-05-04 2015-04-29 146.000 1,821,575 -27,000 2.22% 265,949,950
2015-04-30 2015-04-28 150.000 1,848,575 -45,150 2.25% 277,286,250
2015-04-29 2015-04-27 140.000 1,893,725 -17,900 2.30% 265,121,500
2015-04-28 2015-04-24 114.000 1,911,625 -9,950 2.33% 217,925,250
2015-04-27 2015-04-23 116.000 1,921,575 +19,000 2.34% 222,902,700
2015-04-24 2015-04-22 114.000 1,902,575 +275 2.31% 216,893,550
2015-04-23 2015-04-21 112.000 1,902,300 +21,950 2.31% 213,057,600
2015-04-22 2015-04-20 108.000 1,880,350 +1,475 2.29% 203,077,800
2015-04-21 2015-04-17 108.000 1,878,875 -9,425 2.43% 202,918,500
2015-04-20 2015-04-16 104.000 1,888,300 -1,525 2.48% 196,383,200
2015-04-17 2015-04-15 114.000 1,889,825 -17,850 2.48% 215,440,050
2015-04-16 2015-04-14 118.000 1,907,675 -18,650 2.51% 225,105,650
2015-04-15 2015-04-13 108.000 1,926,325 -39,150 2.53% 208,043,100
2015-04-14 2015-04-10 99.000 1,965,475 +14,000 2.58% 194,582,025
2015-04-13 2015-04-09 92.000 1,951,475 -13,175 2.57% 179,535,700
2015-04-10 2015-04-08 96.000 1,964,650 -5,600 2.58% 188,606,400
2015-04-09 2015-04-02 89.000 1,970,250 -28,150 2.59% 175,352,250
2015-04-08 2015-04-01 83.000 1,998,400 +15,500 2.63% 165,867,200
2015-04-02 2015-03-31 75.000 1,982,900 -29,225 2.61% 148,717,500
2015-04-01 2015-03-30 70.000 2,012,125 -8,000 2.65% 140,848,750
2015-03-31 2015-03-27 67.000 2,020,125 -7,750 2.66% 135,348,375
2015-03-30 2015-03-26 66.000 2,027,875 +2,125 2.67% 133,839,750
2015-03-27 2015-03-25 66.000 2,025,750 -3,875 2.66% 133,699,500
2015-03-26 2015-03-24 68.000 2,029,625 +17,975 2.67% 138,014,500
2015-03-25 2015-03-23 71.000 2,011,650 +4,425 2.64% 142,827,150
2015-03-24 2015-03-20 71.000 2,007,225 +2,175 2.64% 142,512,975
2015-03-23 2015-03-19 70.000 2,005,050 -17,825 2.64% 140,353,500
2015-03-20 2015-03-18 68.000 2,022,875 -20,675 2.66% 137,555,500
2015-03-19 2015-03-17 69.000 2,043,550 +3,575 2.69% 141,004,950
2015-03-18 2015-03-16 64.000 2,039,975 +10,575 2.68% 130,558,400
2015-03-17 2015-03-13 60.000 2,029,400 +8,600 2.67% 121,764,000
2015-03-16 2015-03-12 59.000 2,020,800 -23,650 2.66% 119,227,200
2015-03-13 2015-03-11 55.000 2,044,450 -51,025 2.69% 112,444,750
2015-03-12 2015-03-10 50.000 2,095,475 -900 2.75% 104,773,750
2015-03-11 2015-03-09 47.800 2,096,375 -6,650 2.76% 100,206,725
2015-03-10 2015-03-06 46.800 2,103,025 -10,325 2.76% 98,421,570
2015-03-09 2015-03-05 45.600 2,113,350 -500 2.78% 96,368,760
2015-03-05 2015-03-03 47.000 2,113,850 +3,075 2.78% 99,350,950
2015-03-04 2015-03-02 47.200 2,110,775 +850 3.54% 99,628,580
2015-03-03 2015-02-27 48.000 2,109,925 +1,775 3.54% 101,276,400
2015-03-02 2015-02-26 48.000 2,108,150 +675 3.54% 101,191,200
2015-02-25 2015-02-23 47.600 2,107,475 +1,000 3.54% 100,315,810
2015-02-24 2015-02-18 48.800 2,106,475 +1,625 3.54% 102,795,980
2015-02-17 2015-02-13 48.400 2,104,850 -1,500 3.53% 101,874,740
2015-02-16 2015-02-12 47.400 2,106,350 -4,200 3.54% 99,840,990
2015-02-13 2015-02-11 46.600 2,110,550 -250 3.54% 98,351,630
2015-02-12 2015-02-10 46.600 2,110,800 +3,950 3.54% 98,363,280
2015-02-11 2015-02-09 47.200 2,106,850 -3,450 3.54% 99,443,320
2015-02-10 2015-02-06 47.600 2,110,300 +1,450 3.54% 100,450,280
2015-02-09 2015-02-05 49.200 2,108,850 -200 3.54% 103,755,420
2015-02-06 2015-02-04 48.400 2,109,050 -1,050 3.54% 102,078,020
2015-02-05 2015-02-03 45.200 2,110,100 -5,600 3.54% 95,376,520
2015-02-04 2015-02-02 44.000 2,115,700 +2,150 3.55% 93,090,800
2015-02-03 2015-01-30 43.200 2,113,550 +2,000 3.55% 91,305,360
2015-02-02 2015-01-29 44.600 2,111,550 +6,000 3.54% 94,175,130
2015-01-30 2015-01-28 46.000 2,105,550 +325 3.53% 96,855,300
2015-01-29 2015-01-27 46.000 2,105,225 +6,050 3.53% 96,840,350
2015-01-28 2015-01-26 47.000 2,099,175 +3,400 3.52% 98,661,225
2015-01-27 2015-01-23 48.000 2,095,775 +2,800 3.52% 100,597,200
2015-01-23 2015-01-21 48.600 2,092,975 +1,175 3.51% 101,718,585
2015-01-22 2015-01-20 48.000 2,091,800 +725 3.51% 100,406,400
2015-01-21 2015-01-19 48.000 2,091,075 -5,600 3.51% 100,371,600
2015-01-20 2015-01-16 47.600 2,096,675 +4,350 3.52% 99,801,730
2015-01-16 2015-01-14 49.000 2,092,325 -125 3.51% 102,523,925
2015-01-15 2015-01-13 47.800 2,092,450 +4,450 3.51% 100,019,110
2015-01-14 2015-01-12 47.800 2,088,000 +1,325 3.51% 99,806,400
2015-01-12 2015-01-08 50.000 2,086,675 +14,050 3.50% 104,333,750
2015-01-09 2015-01-07 53.000 2,072,625 -25 3.48% 109,849,125
2015-01-08 2015-01-06 52.000 2,072,650 +25 3.48% 107,777,800
2015-01-07 2015-01-05 54.000 2,072,625 -1,275 3.48% 111,921,750
2015-01-06 2015-01-02 52.000 2,073,900 +1,350 3.48% 107,842,800
2015-01-05 2014-12-31 54.000 2,072,550 -750 3.48% 111,917,700
2015-01-02 2014-12-29 49.600 2,073,300 -900 3.48% 102,835,680
2014-12-30 2014-12-24 50.000 2,074,200 -4,150 3.48% 103,710,000
2014-12-29 2014-12-22 48.000 2,078,350 +4,300 3.49% 99,760,800
2014-12-23 2014-12-19 46.600 2,074,050 +3,550 3.48% 96,650,730
2014-12-22 2014-12-18 45.600 2,070,500 +1,100 3.48% 94,414,800
2014-12-19 2014-12-17 48.200 2,069,400 -1,250 3.47% 99,745,080
2014-12-18 2014-12-16 48.200 2,070,650 -1,275 3.48% 99,805,330
2014-12-17 2014-12-15 48.000 2,071,925 +3,100 3.48% 99,452,400
2014-12-16 2014-12-12 46.000 2,068,825 -25 3.47% 95,165,950
2014-12-15 2014-12-11 46.200 2,068,850 -4,375 3.47% 95,580,870
2014-12-12 2014-12-10 47.000 2,073,225 +12,200 3.48% 97,441,575
2014-12-11 2014-12-09 46.000 2,061,025 -3,075 3.46% 94,807,150
2014-12-10 2014-12-08 48.800 2,064,100 +1,775 3.47% 100,728,080
2014-12-09 2014-12-05 49.000 2,062,325 -7,150 3.46% 101,053,925
2014-12-08 2014-12-04 49.800 2,069,475 +3,200 3.47% 103,059,855
2014-12-05 2014-12-03 51.000 2,066,275 -1,925 3.47% 105,380,025
2014-12-04 2014-12-02 51.000 2,068,200 -1,500 3.47% 105,478,200
2014-12-03 2014-12-01 51.000 2,069,700 -28,875 3.47% 105,554,700
2014-12-02 2014-11-28 52.000 2,098,575 -5,000 3.52% 109,125,900
2014-12-01 2014-11-27 51.000 2,103,575 +12,250 3.53% 107,282,325
2014-11-28 2014-11-26 51.000 2,091,325 -17,025 3.51% 106,657,575
2014-11-27 2014-11-25 49.800 2,108,350 +7,700 3.54% 104,995,830
2014-11-26 2014-11-24 54.000 2,100,650 +2,425 3.53% 113,435,100
2014-11-25 2014-11-21 55.000 2,098,225 +3,525 3.52% 115,402,375
2014-11-24 2014-11-20 55.000 2,094,700 +8,975 3.52% 115,208,500
2014-11-21 2014-11-19 55.000 2,085,725 +3,625 3.50% 114,714,875
2014-11-20 2014-11-18 56.000 2,082,100 -25 3.50% 116,597,600
2014-11-19 2014-11-17 55.000 2,082,125 -25 3.50% 114,516,875
2014-11-18 2014-11-14 55.000 2,082,150 +1,500 3.50% 114,518,250
2014-11-17 2014-11-13 57.000 2,080,650 -6,000 3.49% 118,597,050
2014-11-14 2014-11-12 57.000 2,086,650 -3,900 3.50% 118,939,050
2014-11-13 2014-11-11 55.000 2,090,550 -3,300 3.51% 114,980,250
2014-11-12 2014-11-10 55.000 2,093,850 +8,325 3.52% 115,161,750
2014-11-06 2014-11-04 56.000 2,085,525 +8,500 3.50% 116,789,400
2014-11-05 2014-11-03 57.000 2,077,025 +250 3.49% 118,390,425
2014-11-04 2014-10-31 57.000 2,076,775 +6,100 3.49% 118,376,175
2014-10-31 2014-10-29 57.000 2,070,675 +2,300 3.48% 118,028,475
2014-10-30 2014-10-28 58.000 2,068,375 -2,000 3.47% 119,965,750
2014-10-28 2014-10-24 58.000 2,070,375 -2,175 3.48% 120,081,750
2014-10-27 2014-10-23 56.000 2,072,550 +2,500 3.48% 116,062,800
2014-10-24 2014-10-22 58.000 2,070,050 +500 3.48% 120,062,900
2014-10-22 2014-10-20 58.000 2,069,550 +5,625 3.47% 120,033,900
2014-10-21 2014-10-17 60.000 2,063,925 +129,850 3.47% 123,835,500
2014-10-20 2014-10-16 57.000 1,934,075 -6,725 3.25% 110,242,275
2014-10-17 2014-10-15 59.000 1,940,800 +800 3.26% 114,507,200
2014-10-16 2014-10-14 58.000 1,940,000 +33,525 3.26% 112,520,000
2014-10-15 2014-10-13 55.000 1,906,475 +2,850 3.20% 104,856,125
2014-10-14 2014-10-10 55.000 1,903,625 +8,725 3.20% 104,699,375
2014-10-13 2014-10-09 53.000 1,894,900 +17,225 3.18% 100,429,700
2014-10-10 2014-10-08 48.400 1,877,675 +1,050 3.15% 90,879,470
2014-10-09 2014-10-07 48.000 1,876,625 -8,500 3.15% 90,078,000
2014-10-08 2014-10-06 47.200 1,885,125 -2,500 3.16% 88,977,900
2014-10-07 2014-10-03 47.600 1,887,625 +125 3.17% 89,850,950
2014-10-06 2014-09-30 48.800 1,887,500 -5,425 3.17% 92,110,000
2014-10-03 2014-09-29 49.000 1,892,925 -1,450 3.18% 92,753,325
2014-09-30 2014-09-26 51.000 1,894,375 +100 3.18% 96,613,125
2014-09-29 2014-09-25 51.000 1,894,275 -3,800 3.18% 96,608,025
2014-09-26 2014-09-24 51.000 1,898,075 -18,750 3.19% 96,801,825
2014-09-25 2014-09-23 52.000 1,916,825 +775 3.22% 99,674,900
2014-09-24 2014-09-22 50.000 1,916,050 -22,425 3.22% 95,802,500
2014-09-23 2014-09-19 51.000 1,938,475 -7,900 3.25% 98,862,225
2014-09-22 2014-09-18 52.000 1,946,375 -7,725 3.27% 101,211,500
2014-09-19 2014-09-17 52.000 1,954,100 -37,925 3.28% 101,613,200
2014-09-18 2014-09-16 52.000 1,992,025 +2,775 3.34% 103,585,300
2014-09-17 2014-09-15 54.000 1,989,250 +3,900 3.34% 107,419,500
2014-09-16 2014-09-12 54.000 1,985,350 -8,375 3.33% 107,208,900
2014-09-15 2014-09-11 53.000 1,993,725 +2,600 3.39% 105,667,425
2014-09-12 2014-09-10 52.000 1,991,125 +18,400 3.39% 103,538,500
2014-09-11 2014-09-08 55.000 1,972,725 -15,000 3.35% 108,499,875
2014-09-10 2014-09-05 55.000 1,987,725 -10,725 3.38% 109,324,875
2014-09-08 2014-09-04 56.000 1,998,450 +26,150 3.40% 111,913,200
2014-09-05 2014-09-03 58.000 1,972,300 -8,000 3.35% 114,393,400
2014-09-04 2014-09-02 57.000 1,980,300 -13,950 3.37% 112,877,100
2014-09-03 2014-09-01 58.000 1,994,250 -28,550 3.39% 115,666,500
2014-09-02 2014-08-29 58.000 2,022,800 -1,300 3.44% 117,322,400
2014-09-01 2014-08-28 59.000 2,024,100 -37,300 3.44% 119,421,900
2014-08-29 2014-08-27 58.000 2,061,400 -5,500 3.50% 119,561,200
2014-08-28 2014-08-26 58.000 2,066,900 -4,475 3.51% 119,880,200
2014-08-27 2014-08-25 59.000 2,071,375 +34,250 3.52% 122,211,125
2014-08-26 2014-08-22 58.000 2,037,125 +11,625 3.46% 118,153,250
2014-08-25 2014-08-21 59.000 2,025,500 -50 3.44% 119,504,500
2014-08-22 2014-08-20 59.000 2,025,550 -49,650 3.44% 119,507,450
2014-08-21 2014-08-19 59.000 2,075,200 -16,400 3.53% 122,436,800
2014-08-20 2014-08-18 60.000 2,091,600 -4,675 3.56% 125,496,000
2014-08-19 2014-08-15 61.000 2,096,275 +63,100 3.56% 127,872,775
2014-08-18 2014-08-14 58.000 2,033,175 +2,550 3.46% 117,924,150
2014-08-15 2014-08-13 60.000 2,030,625 +5,050 3.45% 121,837,500
2014-08-14 2014-08-12 60.000 2,025,575 +15,800 3.44% 121,534,500
2014-08-13 2014-08-11 59.000 2,009,775 -19,550 3.42% 118,576,725
2014-08-12 2014-08-08 57.000 2,029,325 +6,450 3.45% 115,671,525
2014-08-11 2014-08-07 57.000 2,022,875 +275 3.44% 115,303,875
2014-08-08 2014-08-06 59.000 2,022,600 -2,375 3.44% 119,333,400
2014-08-07 2014-08-05 55.000 2,024,975 +1,025 3.44% 111,373,625
2014-08-06 2014-08-04 56.000 2,023,950 -16,875 3.44% 113,341,200
2014-08-05 2014-08-01 56.000 2,040,825 +2,850 3.47% 114,286,200
2014-08-04 2014-07-31 58.000 2,037,975 +15,000 3.47% 118,202,550
2014-08-01 2014-07-30 58.000 2,022,975 +12,100 3.44% 117,332,550
2014-07-31 2014-07-29 59.000 2,010,875 +24,875 3.42% 118,641,625
2014-07-30 2014-07-28 59.000 1,986,000 +14,375 3.38% 117,174,000
2014-07-29 2014-07-25 59.000 1,971,625 +500 3.35% 116,325,875
2014-07-28 2014-07-24 59.000 1,971,125 -1,575 3.35% 116,296,375
2014-07-25 2014-07-23 59.000 1,972,700 +13,150 3.35% 116,389,300
2014-07-24 2014-07-22 58.000 1,959,550 +20,925 3.33% 113,653,900
2014-07-23 2014-07-21 60.000 1,938,625 +39,300 3.30% 116,317,500
2014-07-22 2014-07-18 62.000 1,899,325 -1,325 3.23% 117,758,150
2014-07-21 2014-07-17 62.000 1,900,650 +10,250 3.23% 117,840,300
2014-07-18 2014-07-16 64.000 1,890,400 +25,975 3.21% 120,985,600
2014-07-17 2014-07-15 62.000 1,864,425 -22,575 3.17% 115,594,350
2014-07-16 2014-07-14 61.000 1,887,000 +11,475 3.21% 115,107,000
2014-07-15 2014-07-11 61.000 1,875,525 +3,750 3.19% 114,407,025
2014-07-14 2014-07-10 62.000 1,871,775 +5,700 3.18% 116,050,050
2014-07-11 2014-07-09 62.000 1,866,075 +3,000 3.17% 115,696,650
2014-07-10 2014-07-08 61.000 1,863,075 +1,150 3.17% 113,647,575
2014-07-09 2014-07-07 61.000 1,861,925 +1,950 3.17% 113,577,425
2014-07-08 2014-07-04 63.000 1,859,975 +250 3.16% 117,178,425
2014-07-07 2014-07-03 63.000 1,859,725 -16,225 3.16% 117,162,675
2014-07-04 2014-07-02 64.000 1,875,950 -2,000 3.19% 120,060,800
2014-07-03 2014-06-30 64.000 1,877,950 -1,875 3.19% 120,188,800
2014-07-02 2014-06-27 62.000 1,879,825 +8,125 3.20% 116,549,150
2014-06-30 2014-06-26 62.000 1,871,700 +12,000 3.18% 116,045,400
2014-06-27 2014-06-25 64.000 1,859,700 -1,000 3.16% 119,020,800
2014-06-26 2014-06-24 63.000 1,860,700 +2,500 3.16% 117,224,100
2014-06-25 2014-06-23 65.000 1,858,200 +2,275 3.16% 120,783,000
2014-06-23 2014-06-19 64.000 1,855,925 -1,925 3.16% 118,779,200
2014-06-20 2014-06-18 63.000 1,857,850 -4,500 3.16% 117,044,550
2014-06-19 2014-06-17 62.000 1,862,350 -77,425 3.17% 115,465,700
2014-06-18 2014-06-16 64.000 1,939,775 -53,150 3.30% 124,145,600
2014-06-17 2014-06-13 67.000 1,992,925 +11,000 3.39% 133,525,975
2014-06-16 2014-06-12 67.000 1,981,925 +14,950 3.37% 132,788,975
2014-06-13 2014-06-11 67.000 1,966,975 +14,775 3.34% 131,787,325
2014-06-12 2014-06-10 66.000 1,952,200 +800 3.32% 128,845,200
2014-06-11 2014-06-09 68.000 1,951,400 +1,000 3.32% 132,695,200
2014-06-10 2014-06-06 68.000 1,950,400 -25 3.32% 132,627,200
2014-06-09 2014-06-05 67.000 1,950,425 +25,550 3.32% 130,678,475
2014-06-06 2014-06-04 67.000 1,924,875 +6,075 3.27% 128,966,625
2014-06-05 2014-06-03 67.000 1,918,800 +62,175 3.26% 128,559,600
2014-06-04 2014-05-30 70.000 1,856,625 +2,725 3.16% 129,963,750
2014-06-03 2014-05-29 70.000 1,853,900 +13,775 3.15% 129,773,000
2014-05-30 2014-05-28 70.000 1,840,125 +35,875 3.13% 128,808,750
2014-05-29 2014-05-27 68.000 1,804,250 +8,650 3.07% 122,689,000
2014-05-28 2014-05-26 62.000 1,795,600 +15,925 3.05% 111,327,200
2014-05-26 2014-05-22 62.000 1,779,675 +75 3.03% 110,339,850
2014-05-23 2014-05-21 61.000 1,779,600 +2,475 3.03% 108,555,600
2014-05-22 2014-05-20 60.000 1,777,125 +32,500 3.02% 106,627,500
2014-05-21 2014-05-19 59.000 1,744,625 -500 2.97% 102,932,875
2014-05-20 2014-05-16 59.000 1,745,125 -1,200 2.97% 102,962,375
2014-05-16 2014-05-14 59.000 1,746,325 +25 2.97% 103,033,175
2014-05-14 2014-05-12 58.000 1,746,300 +500 2.97% 101,285,400
2014-05-13 2014-05-09 58.000 1,745,800 +125 2.97% 101,256,400
2014-05-09 2014-05-07 59.000 1,745,675 +450 2.97% 102,994,825
2014-05-08 2014-05-05 60.000 1,745,225 +550 2.97% 104,713,500
2014-05-05 2014-04-30 60.000 1,744,675 +3,150 2.97% 104,680,500
2014-05-02 2014-04-29 58.000 1,741,525 +6,500 2.96% 101,008,450
2014-04-30 2014-04-28 59.000 1,735,025 +550 2.95% 102,366,475
2014-04-24 2014-04-22 60.000 1,734,475 +1,000 2.95% 104,068,500
2014-04-22 2014-04-16 60.000 1,733,475 -275 2.95% 104,008,500
2014-04-17 2014-04-15 61.000 1,733,750 -400 2.95% 105,758,750
2014-04-16 2014-04-14 62.000 1,734,150 -275 2.95% 107,517,300
2014-04-15 2014-04-11 60.000 1,734,425 +6,250 2.95% 104,065,500
2014-04-14 2014-04-10 60.000 1,728,175 +6,300 2.94% 103,690,500
2014-04-11 2014-04-09 61.000 1,721,875 -500 2.93% 105,034,375
2014-04-10 2014-04-08 61.000 1,722,375 -3,000 2.93% 105,064,875
2014-04-09 2014-04-07 57.000 1,725,375 -525 2.93% 98,346,375
2014-04-08 2014-04-04 58.000 1,725,900 -1,875 2.93% 100,102,200
2014-04-04 2014-04-02 57.000 1,727,775 -1,500 2.94% 98,483,175
2014-04-02 2014-03-31 56.000 1,729,275 +16,750 2.94% 96,839,400
2014-03-31 2014-03-27 57.000 1,712,525 +1,200 2.91% 97,613,925
2014-03-28 2014-03-26 60.000 1,711,325 +7,600 2.91% 102,679,500
2014-03-27 2014-03-25 60.000 1,703,725 +5,000 2.90% 102,223,500
2014-03-26 2014-03-24 59.000 1,698,725 +1,675 2.89% 100,224,775
2014-03-25 2014-03-21 58.000 1,697,050 +129,075 2.89% 98,428,900
2014-03-24 2014-03-20 60.000 1,567,975 +17,525 2.67% 94,078,500
2014-03-21 2014-03-19 61.000 1,550,450 +57,225 2.64% 94,577,450
2014-03-20 2014-03-18 61.000 1,493,225 +50,575 2.54% 91,086,725
2014-03-19 2014-03-17 58.000 1,442,650 -35,275 2.45% 83,673,700
2014-03-18 2014-03-14 60.000 1,477,925 +14,900 2.51% 88,675,500
2014-03-17 2014-03-13 60.000 1,463,025 +7,500 2.49% 87,781,500
2014-03-14 2014-03-12 65.000 1,455,525 +39,600 2.47% 94,609,125
2014-03-13 2014-03-11 67.000 1,415,925 -250 2.41% 94,866,975
2014-03-12 2014-03-10 68.000 1,416,175 +29,950 2.41% 96,299,900
2014-03-11 2014-03-07 71.000 1,386,225 +5,400 2.36% 98,421,975
2014-03-10 2014-03-06 72.000 1,380,825 -80,500 2.35% 99,419,400
2014-03-07 2014-03-05 72.000 1,461,325 +19,175 2.48% 105,215,400
2014-03-06 2014-03-04 65.000 1,442,150 +2,500 2.45% 93,739,750
2014-03-05 2014-03-03 75.000 1,439,650 -6,125 2.45% 107,973,750
2014-03-04 2014-02-28 76.000 1,445,775 -51,875 2.46% 109,878,900
2014-03-03 2014-02-27 74.000 1,497,650 -2,500 2.55% 110,826,100
2014-02-28 2014-02-26 73.000 1,500,150 -2,550 2.55% 109,510,950
2014-02-27 2014-02-25 71.000 1,502,700 -26,575 2.55% 106,691,700
2014-02-26 2014-02-24 68.000 1,529,275 -1,425 2.60% 103,990,700
2014-02-25 2014-02-21 68.000 1,530,700 -6,375 2.60% 104,087,600
2014-02-24 2014-02-20 69.000 1,537,075 +50 2.61% 106,058,175
2014-02-21 2014-02-19 65.000 1,537,025 -4,300 2.61% 99,906,625
2014-02-20 2014-02-18 69.000 1,541,325 +8,500 2.62% 106,351,425
2014-02-19 2014-02-17 69.000 1,532,825 -2,025 2.61% 105,764,925
2014-02-18 2014-02-14 71.000 1,534,850 +10,050 2.61% 108,974,350
2014-02-17 2014-02-13 72.000 1,524,800 +12,950 2.59% 109,785,600
2014-02-14 2014-02-12 76.000 1,511,850 +5,750 2.57% 114,900,600
2014-02-13 2014-02-11 75.000 1,506,100 -10,750 2.56% 112,957,500
2014-02-12 2014-02-10 77.000 1,516,850 +31,050 2.58% 116,797,450
2014-02-11 2014-02-07 71.000 1,485,800 -125 2.53% 105,491,800
2014-02-10 2014-02-06 70.000 1,485,925 +2,650 2.53% 104,014,750
2014-02-07 2014-02-05 68.000 1,483,275 +6,600 2.52% 100,862,700
2014-02-06 2014-02-04 71.000 1,476,675 -2,950 2.81% 104,843,925
2014-02-05 2014-01-30 65.000 1,479,625 +10,150 2.82% 96,175,625
2014-02-04 2014-01-28 64.000 1,469,475 -2,600 2.80% 94,046,400
2014-01-29 2014-01-27 64.000 1,472,075 -8,400 2.80% 94,212,800
2014-01-28 2014-01-24 65.000 1,480,475 -7,900 2.82% 96,230,875
2014-01-27 2014-01-23 65.000 1,488,375 -14,350 2.83% 96,744,375
2014-01-24 2014-01-22 62.000 1,502,725 +2,700 2.86% 93,168,950
2014-01-23 2014-01-21 65.000 1,500,025 +16,750 2.85% 97,501,625
2014-01-22 2014-01-20 69.000 1,483,275 -1,000 2.82% 102,345,975
2014-01-21 2014-01-17 70.000 1,484,275 +4,550 2.82% 103,899,250
2014-01-20 2014-01-16 67.000 1,479,725 -76,800 2.82% 99,141,575
2014-01-17 2014-01-15 57.000 1,556,525 -7,500 2.96% 88,721,925
2014-01-16 2014-01-14 56.000 1,564,025 -2,375 2.98% 87,585,400
2014-01-15 2014-01-13 55.000 1,566,400 -1,175 2.98% 86,152,000
2014-01-14 2014-01-10 55.000 1,567,575 -55,825 2.98% 86,216,625
2014-01-13 2014-01-09 55.000 1,623,400 +8,700 3.09% 89,287,000
2014-01-10 2014-01-08 55.000 1,614,700 -10,100 3.07% 88,808,500
2014-01-09 2014-01-07 54.000 1,624,800 +1,100 3.09% 87,739,200
2014-01-08 2014-01-06 55.000 1,623,700 -1,800 3.09% 89,303,500
2014-01-07 2014-01-03 54.000 1,625,500 -775 3.09% 87,777,000
2014-01-06 2014-01-02 55.000 1,626,275 -800 3.09% 89,445,125
2014-01-03 2013-12-31 55.000 1,627,075 -500 3.10% 89,489,125
2014-01-02 2013-12-27 56.000 1,627,575 -150 3.10% 91,144,200
2013-12-27 2013-12-20 57.000 1,627,725 +725 3.10% 92,780,325
2013-12-23 2013-12-19 57.000 1,627,000 +77,750 3.10% 92,739,000
2013-12-18 2013-12-16 56.000 1,549,250 +1,775 2.95% 86,758,000
2013-12-16 2013-12-12 56.000 1,547,475 +5,650 2.94% 86,658,600
2013-12-09 2013-12-05 57.000 1,541,825 -1,425 3.42% 87,884,025
2013-12-06 2013-12-04 57.000 1,543,250 +375 3.42% 87,965,250
2013-12-04 2013-12-02 60.000 1,542,875 -1,300 3.42% 92,572,500
2013-12-03 2013-11-29 60.000 1,544,175 +50 3.43% 92,650,500
2013-12-02 2013-11-28 59.000 1,544,125 -550 3.43% 91,103,375
2013-11-29 2013-11-27 59.000 1,544,675 -700 3.43% 91,135,825
2013-11-28 2013-11-26 58.000 1,545,375 +700 3.43% 89,631,750
2013-11-27 2013-11-25 59.000 1,544,675 -6,800 3.43% 91,135,825
2013-11-25 2013-11-21 57.000 1,551,475 -2,475 3.44% 88,434,075
2013-11-22 2013-11-20 52.000 1,553,950 -15,600 3.45% 80,805,400
2013-11-21 2013-11-19 53.000 1,569,550 -6,600 3.48% 83,186,150
2013-11-20 2013-11-18 55.000 1,576,150 -5,725 3.50% 86,688,250
2013-11-19 2013-11-15 56.000 1,581,875 -3,075 3.51% 88,585,000
2013-11-18 2013-11-14 56.000 1,584,950 -1,775 3.52% 88,757,200
2013-11-15 2013-11-13 57.000 1,586,725 -4,800 3.52% 90,443,325
2013-11-14 2013-11-12 57.000 1,591,525 -25 3.53% 90,716,925
2013-11-13 2013-11-11 58.000 1,591,550 +3,750 3.53% 92,309,900
2013-11-12 2013-11-08 57.000 1,587,800 -500 3.52% 90,504,600
2013-11-11 2013-11-07 57.000 1,588,300 +11,725 3.52% 90,533,100
2013-11-08 2013-11-06 58.000 1,576,575 +8,975 3.50% 91,441,350
2013-11-07 2013-11-05 53.000 1,567,600 -6,950 3.48% 83,082,800
2013-11-06 2013-11-04 53.000 1,574,550 -40,175 3.49% 83,451,150
2013-11-05 2013-11-01 59.000 1,614,725 +3,600 3.58% 95,268,775
2013-11-04 2013-10-31 61.000 1,611,125 +14,125 3.58% 98,278,625
2013-11-01 2013-10-30 60.000 1,597,000 +9,150 3.54% 95,820,000
2013-10-31 2013-10-29 58.000 1,587,850 -775 3.52% 92,095,300
2013-10-30 2013-10-28 55.000 1,588,625 -27,800 3.53% 87,374,375
2013-10-29 2013-10-25 56.000 1,616,425 -9,775 3.59% 90,519,800
2013-10-28 2013-10-24 56.000 1,626,200 -19,525 3.61% 91,067,200
2013-10-25 2013-10-23 57.000 1,645,725 +16,800 3.65% 93,806,325
2013-10-24 2013-10-22 56.000 1,628,925 +13,000 3.62% 91,219,800
2013-10-23 2013-10-21 58.000 1,615,925 +48,900 3.59% 93,723,650
2013-10-22 2013-10-18 60.000 1,567,025 +11,175 3.48% 94,021,500
2013-10-21 2013-10-17 60.000 1,555,850 +7,225 3.45% 93,351,000
2013-10-18 2013-10-16 60.000 1,548,625 +42,500 3.44% 92,917,500
2013-10-17 2013-10-15 55.000 1,506,125 +54,750 3.34% 82,836,875
2013-10-16 2013-10-11 46.400 1,451,375 +10,075 3.22% 67,343,800
2013-10-15 2013-10-10 44.200 1,441,300 -4,350 3.20% 63,705,460
2013-10-11 2013-10-09 43.800 1,445,650 -1,075 3.21% 63,319,470
2013-10-10 2013-10-08 45.000 1,446,725 -5,025 3.21% 65,102,625
2013-10-09 2013-10-07 45.600 1,451,750 +150 3.22% 66,199,800
2013-10-08 2013-10-04 45.800 1,451,600 +1,025 3.22% 66,483,280
2013-10-07 2013-10-03 46.800 1,450,575 +5,600 3.22% 67,886,910
2013-10-04 2013-10-02 43.200 1,444,975 -800 3.21% 62,422,920
2013-10-03 2013-09-30 43.200 1,445,775 +61,800 3.21% 62,457,480
2013-10-02 2013-09-27 37.600 1,383,975 +1,500 3.07% 52,037,460
2013-09-30 2013-09-26 35.400 1,382,475 +13,300 3.07% 48,939,615
2013-09-27 2013-09-25 32.400 1,369,175 +500 3.04% 44,361,270
2013-09-25 2013-09-23 32.400 1,368,675 +1,025 3.04% 44,345,070
2013-09-24 2013-09-19 32.000 1,367,650 +6,200 3.04% 43,764,800
2013-09-23 2013-09-18 32.000 1,361,450 -10,750 3.02% 43,566,400
2013-09-19 2013-09-17 31.800 1,372,200 -150 3.05% 43,635,960
2013-09-17 2013-09-13 32.000 1,372,350 +1,125 3.05% 43,915,200
2013-09-16 2013-09-12 32.000 1,371,225 -13,450 3.04% 43,879,200
2013-09-13 2013-09-11 31.800 1,384,675 -4,675 3.07% 44,032,665
2013-09-12 2013-09-10 32.000 1,389,350 +3,450 3.08% 44,459,200
2013-09-06 2013-09-04 32.400 1,385,900 -2,625 3.08% 44,903,160
2013-09-03 2013-08-30 32.600 1,388,525 +3,350 3.08% 45,265,915
2013-08-23 2013-08-21 32.000 1,385,175 -1,325 3.07% 44,325,600
2013-08-09 2013-08-07 31.600 1,386,500 -1,450 3.08% 43,813,400
2013-08-05 2013-08-01 32.000 1,387,950 -5,000 3.08% 44,414,400
2013-07-29 2013-07-25 32.600 1,392,950 +25 3.09% 45,410,170
2013-07-19 2013-07-17 32.800 1,392,925 +3,200 3.09% 45,687,940
2013-07-18 2013-07-16 32.800 1,389,725 +5,300 3.08% 45,582,980
2013-07-17 2013-07-15 32.600 1,384,425 +5,425 3.07% 45,132,255
2013-07-15 2013-07-11 32.800 1,379,000 +1,775 3.06% 45,231,200
2013-07-12 2013-07-10 33.000 1,377,225 +6,500 3.06% 45,448,425
2013-07-11 2013-07-09 33.200 1,370,725 -1,575 3.04% 45,508,070
2013-07-10 2013-07-08 32.600 1,372,300 +4,700 3.05% 44,736,980
2013-07-08 2013-07-04 32.600 1,367,600 +7,000 3.04% 44,583,760
2013-07-05 2013-07-03 32.600 1,360,600 +6,500 3.02% 44,355,560
2013-07-04 2013-07-02 33.200 1,354,100 +10,500 3.01% 44,956,120
2013-07-03 2013-06-28 33.200 1,343,600 +7,500 2.98% 44,607,520
2013-07-02 2013-06-27 32.600 1,336,100 -4,650 2.97% 43,556,860
2013-06-28 2013-06-26 33.000 1,340,750 -1,325 2.98% 44,244,750
2013-06-25 2013-06-21 32.800 1,342,075 +700 2.98% 44,020,060
2013-06-24 2013-06-20 32.600 1,341,375 -14,175 2.98% 43,728,825
2013-06-21 2013-06-19 31.800 1,355,550 -16,675 3.01% 43,106,490
2013-06-20 2013-06-18 32.200 1,372,225 +775 3.05% 44,185,645
2013-06-19 2013-06-17 32.000 1,371,450 -8,300 3.04% 43,886,400
2013-06-18 2013-06-14 31.800 1,379,750 +3,450 3.06% 43,876,050
2013-06-11 2013-06-07 33.200 1,376,300 +500 3.05% 45,693,160
2013-06-10 2013-06-06 32.000 1,375,800 +1,625 3.05% 44,025,600
2013-06-07 2013-06-05 32.400 1,374,175 +5,850 3.05% 44,523,270
2013-06-06 2013-06-04 32.000 1,368,325 -25 3.04% 43,786,400
2013-06-05 2013-06-03 32.000 1,368,350 +1,575 3.04% 43,787,200
2013-06-04 2013-05-31 33.200 1,366,775 -25 3.03% 45,376,930
2013-06-03 2013-05-30 32.200 1,366,800 +25 3.03% 44,010,960
2013-05-30 2013-05-28 32.600 1,366,775 +175 3.03% 44,556,865
2013-05-28 2013-05-24 32.400 1,366,600 -1,450 3.03% 44,277,840
2013-05-27 2013-05-23 32.000 1,368,050 -3,800 3.04% 43,777,600
2013-05-23 2013-05-21 32.200 1,371,850 -500 3.04% 44,173,570
2013-05-21 2013-05-16 33.000 1,372,350 -2,325 3.05% 45,287,550
2013-05-20 2013-05-15 33.600 1,374,675 +1,100 3.05% 46,189,080
2013-05-16 2013-05-14 33.600 1,373,575 +875 3.05% 46,152,120
2013-05-15 2013-05-13 34.000 1,372,700 -54,025 3.05% 46,671,800
2013-05-14 2013-05-10 32.800 1,426,725 +4,650 3.17% 46,796,580
2013-05-13 2013-05-09 33.000 1,422,075 -25 3.16% 46,928,475
2013-05-10 2013-05-08 31.800 1,422,100 +525 3.16% 45,222,780
2013-05-09 2013-05-07 32.000 1,421,575 -2,800 3.15% 45,490,400
2013-05-08 2013-05-06 32.800 1,424,375 +50 3.16% 46,719,500
2013-05-07 2013-05-03 32.200 1,424,325 +650 3.16% 45,863,265
2013-05-06 2013-05-02 33.000 1,423,675 +1,025 3.16% 46,981,275
2013-05-03 2013-04-30 33.200 1,422,650 +1,875 3.16% 47,231,980
2013-05-02 2013-04-29 33.400 1,420,775 +400 3.15% 47,453,885
2013-04-29 2013-04-25 33.800 1,420,375 +3,550 3.15% 48,008,675
2013-04-26 2013-04-24 34.000 1,416,825 +3,000 3.14% 48,172,050
2013-04-25 2013-04-23 33.600 1,413,825 -4,250 3.14% 47,504,520
2013-04-24 2013-04-22 33.400 1,418,075 +250 3.15% 47,363,705
2013-04-15 2013-04-11 33.600 1,417,825 +50 3.15% 47,638,920
2013-04-05 2013-04-02 35.400 1,417,775 -450 3.77% 50,189,235
2013-04-03 2013-03-28 36.000 1,418,225 -750 3.78% 51,056,100
2013-04-02 2013-03-27 36.200 1,418,975 -5,000 3.78% 51,366,895
2013-03-28 2013-03-26 35.600 1,423,975 +25 3.79% 50,693,510
2013-03-27 2013-03-25 36.600 1,423,950 -14,975 3.79% 52,116,570
2013-03-22 2013-03-20 37.000 1,438,925 -5,000 3.83% 53,240,225
2013-03-21 2013-03-19 36.600 1,443,925 +50 3.84% 52,847,655
2013-03-14 2013-03-12 37.000 1,443,875 +2,525 3.84% 53,423,375
2013-03-13 2013-03-11 37.000 1,441,350 -525 3.84% 53,329,950
2013-03-12 2013-03-08 37.200 1,441,875 -2,950 3.84% 53,637,750
2013-03-11 2013-03-07 38.600 1,444,825 -4,725 3.85% 55,770,245
2013-03-08 2013-03-06 40.200 1,449,550 -25,300 3.86% 58,271,910
2013-03-07 2013-03-05 33.400 1,474,850 -10,000 3.93% 49,259,990
2013-03-04 2013-02-28 32.400 1,484,850 -3,000 3.95% 48,109,140
2013-03-01 2013-02-27 32.000 1,487,850 -1,500 3.96% 47,611,200
2013-02-28 2013-02-26 32.000 1,489,350 -3,500 3.97% 47,659,200
2013-02-27 2013-02-25 32.200 1,492,850 -6,000 3.97% 48,069,770
2013-02-22 2013-02-20 32.000 1,498,850 +100 3.99% 47,963,200
2013-02-21 2013-02-19 32.000 1,498,750 +100 3.99% 47,960,000
2013-02-20 2013-02-18 32.600 1,498,650 -6,750 3.99% 48,855,990
2013-02-18 2013-02-14 32.000 1,505,400 -3,750 4.01% 48,172,800
2013-02-07 2013-02-05 32.000 1,509,150 +1,500 4.02% 48,292,800
2013-02-06 2013-02-04 33.000 1,507,650 +5,050 4.01% 49,752,450
2013-01-29 2013-01-25 33.400 1,502,600 -17,825 4.00% 50,186,840
2013-01-28 2013-01-24 33.400 1,520,425 +50 4.05% 50,782,195
2013-01-25 2013-01-23 33.800 1,520,375 -25 4.05% 51,388,675
2013-01-22 2013-01-18 34.600 1,520,400 -1,050 4.05% 52,605,840
2013-01-21 2013-01-17 33.000 1,521,450 +3,650 4.05% 50,207,850
2013-01-18 2013-01-16 33.000 1,517,800 +10,325 4.04% 50,087,400
2013-01-17 2013-01-15 32.000 1,507,475 +1,300 4.01% 48,239,200
2013-01-16 2013-01-14 32.000 1,506,175 -2,500 4.01% 48,197,600
2013-01-14 2013-01-10 33.800 1,508,675 -6,250 4.02% 50,993,215
2013-01-11 2013-01-09 27.200 1,514,925 +15,750 4.03% 41,205,960
2013-01-09 2013-01-07 28.000 1,499,175 -4,950 3.99% 41,976,900
2013-01-08 2013-01-04 32.400 1,504,125 +200 4.00% 48,733,650
2013-01-07 2013-01-03 33.200 1,503,925 -5,000 4.00% 49,930,310
2013-01-04 2013-01-02 34.000 1,508,925 -275 4.02% 51,303,450
2013-01-03 2012-12-31 33.600 1,509,200 -6,475 4.02% 50,709,120
2012-12-20 2012-12-18 34.600 1,515,675 +225 4.04% 52,442,355
2012-12-18 2012-12-14 34.000 1,515,450 -700 4.03% 51,525,300
2012-12-17 2012-12-13 34.000 1,516,150 -3,700 4.04% 51,549,100
2012-12-13 2012-12-11 34.200 1,519,850 -250 4.05% 51,978,870
2012-12-07 2012-12-05 35.000 1,520,100 +725 4.05% 53,203,500
2012-12-05 2012-12-03 34.600 1,519,375 -150 4.05% 52,570,375
2012-11-30 2012-11-28 34.000 1,519,525 -150 4.05% 51,663,850
2012-11-27 2012-11-23 34.000 1,519,675 -925 4.05% 51,668,950
2012-11-26 2012-11-22 35.000 1,520,600 -25 4.05% 53,221,000
2012-11-23 2012-11-21 33.800 1,520,625 -25 4.05% 51,397,125
2012-11-22 2012-11-20 34.000 1,520,650 +975 4.05% 51,702,100
2012-11-20 2012-11-16 34.000 1,519,675 +275 4.05% 51,668,950
2012-11-19 2012-11-15 37.200 1,519,400 -500 4.05% 56,521,680
2012-11-15 2012-11-13 38.000 1,519,900 +1,500 4.05% 57,756,200
2012-11-13 2012-11-09 37.600 1,518,400 +125 4.04% 57,091,840
2012-11-12 2012-11-08 37.600 1,518,275 -75 4.04% 57,087,140
2012-11-09 2012-11-07 37.400 1,518,350 +1,200 4.04% 56,786,290
2012-11-08 2012-11-06 40.000 1,517,150 +1,500 4.04% 60,686,000
2012-11-07 2012-11-05 40.000 1,515,650 -1,400 4.04% 60,626,000
2012-11-06 2012-11-02 39.600 1,517,050 -1,700 4.04% 60,075,180
2012-11-05 2012-11-01 37.400 1,518,750 -1,000 4.04% 56,801,250
2012-11-02 2012-10-31 36.400 1,519,750 +2,100 4.05% 55,318,900
2012-11-01 2012-10-30 36.400 1,517,650 -700 4.04% 55,242,460
2012-10-31 2012-10-29 36.000 1,518,350 +69,425 4.04% 54,660,600
2012-10-30 2012-10-26 35.800 1,448,925 +14,250 3.86% 51,871,515
2012-10-29 2012-10-25 35.800 1,434,675 +13,750 3.82% 51,361,365
2012-10-25 2012-10-22 34.400 1,420,925 +10,250 3.78% 48,879,820
2012-10-24 2012-10-19 34.000 1,410,675 +825 3.76% 47,962,950
2012-10-19 2012-10-17 32.800 1,409,850 -250 3.75% 46,243,080
2012-10-18 2012-10-16 32.600 1,410,100 -250 3.75% 45,969,260
2012-10-17 2012-10-15 32.600 1,410,350 +26,500 3.75% 45,977,410
2012-10-16 2012-10-12 34.000 1,383,850 +17,450 3.68% 47,050,900
2012-10-15 2012-10-11 34.000 1,366,400 +20,300 3.64% 46,457,600
2012-10-12 2012-10-10 35.600 1,346,100 +39,500 3.58% 47,921,160
2012-10-11 2012-10-09 34.600 1,306,600 -25 3.48% 45,208,360
2012-10-10 2012-10-08 34.400 1,306,625 +21,400 3.48% 44,947,900
2012-10-09 2012-10-05 36.000 1,285,225 -1,250 3.42% 46,268,100
2012-10-08 2012-10-04 34.600 1,286,475 +28,425 3.43% 44,512,035
2012-10-05 2012-10-03 35.200 1,258,050 +100 3.35% 44,283,360
2012-09-21 2012-09-19 38.800 1,257,950 -1,250 3.57% 48,808,460
2012-09-19 2012-09-17 33.000 1,259,200 +1,000 3.57% 41,553,600
2012-09-10 2012-09-06 33.800 1,258,200 +1,250 3.57% 42,527,160
2012-09-07 2012-09-05 33.000 1,256,950 -1,250 3.56% 41,479,350
2012-09-06 2012-09-04 34.600 1,258,200 +1,250 3.57% 43,533,720
2012-09-03 2012-08-30 37.000 1,256,950 -725 3.56% 46,507,150
2012-08-28 2012-08-24 37.600 1,257,675 +2,400 3.56% 47,288,580
2012-08-24 2012-08-22 41.000 1,255,275 +1,050 3.56% 51,466,275
2012-08-21 2012-08-17 42.000 1,254,225 -2,375 3.55% 52,677,450
2012-08-20 2012-08-16 41.200 1,256,600 +325 3.56% 51,771,920
2012-08-16 2012-08-14 40.400 1,256,275 +1,900 3.56% 50,753,510
2012-08-15 2012-08-13 43.600 1,254,375 +500 3.56% 54,690,750
2012-08-13 2012-08-09 43.800 1,253,875 -475 3.55% 54,919,725
2012-08-10 2012-08-08 42.000 1,254,350 -525 3.55% 52,682,700
2012-08-07 2012-08-03 42.400 1,254,875 +625 3.56% 53,206,700
2012-08-06 2012-08-02 44.200 1,254,250 +1,575 3.55% 55,437,850
2012-08-03 2012-08-01 44.800 1,252,675 +1,000 3.55% 56,119,840
2012-07-27 2012-07-25 48.400 1,251,675 -75 3.55% 60,581,070
2012-07-23 2012-07-19 49.600 1,251,750 +2,750 3.55% 62,086,800
2012-07-18 2012-07-16 49.800 1,249,000 -125 3.54% 62,200,200
2012-07-12 2012-07-10 49.800 1,249,125 -11,500 3.54% 62,206,425
2012-07-11 2012-07-09 48.200 1,260,625 -9,025 3.57% 60,762,125
2012-07-10 2012-07-06 47.800 1,269,650 +950 3.60% 60,689,270
2012-07-09 2012-07-05 51.000 1,268,700 -100 3.60% 64,703,700
2012-07-06 2012-07-04 50.000 1,268,800 +1,175 3.60% 63,440,000
2012-07-05 2012-07-03 49.400 1,267,625 +9,825 3.59% 62,620,675
2012-07-04 2012-06-29 47.800 1,257,800 +5,550 3.56% 60,122,840
2012-07-03 2012-06-28 46.800 1,252,250 +10,875 3.55% 58,605,300
2012-06-29 2012-06-27 47.400 1,241,375 +9,325 3.52% 58,841,175
2012-06-25 2012-06-21 45.400 1,232,050 +2,525 3.49% 55,935,070
2012-06-22 2012-06-20 45.600 1,229,525 +7,200 3.48% 56,066,340
2012-06-21 2012-06-19 43.000 1,222,325 -5,475 3.46% 52,559,975
2012-06-20 2012-06-18 44.000 1,227,800 +1,525 3.48% 54,023,200
2012-06-15 2012-06-13 48.600 1,226,275 +3,800 3.48% 59,596,965
2012-06-14 2012-06-12 50.000 1,222,475 -675 3.46% 61,123,750
2012-06-13 2012-06-11 50.000 1,223,150 -3,975 3.47% 61,157,500
2012-06-11 2012-06-07 48.400 1,227,125 -2,550 3.48% 59,392,850
2012-06-08 2012-06-06 50.000 1,229,675 +275 3.49% 61,483,750
2012-06-07 2012-06-05 49.800 1,229,400 -6,750 3.48% 61,224,120
2012-06-06 2012-06-04 49.800 1,236,150 +25 3.50% 61,560,270
2012-06-04 2012-05-31 50.000 1,236,125 +825 3.50% 61,806,250
2012-05-31 2012-05-29 51.000 1,235,300 -100 3.50% 63,000,300
2012-05-30 2012-05-28 51.000 1,235,400 +2,500 3.50% 63,005,400
2012-05-22 2012-05-18 53.000 1,232,900 -15,925 3.49% 65,343,700
2012-05-18 2012-05-16 51.000 1,248,825 -2,500 3.54% 63,690,075
2012-05-17 2012-05-15 52.000 1,251,325 -600 3.55% 65,068,900
2012-05-16 2012-05-14 53.000 1,251,925 -1,575 3.55% 66,352,025
2012-05-14 2012-05-10 53.000 1,253,500 -250 3.55% 66,435,500
2012-05-11 2012-05-09 53.000 1,253,750 +1,000 3.55% 66,448,750
2012-05-09 2012-05-07 54.000 1,252,750 +650 3.55% 67,648,500
2012-05-03 2012-04-30 55.000 1,252,100 +150 3.55% 68,865,500
2012-05-02 2012-04-27 57.000 1,251,950 +1,500 3.55% 71,361,150
2012-04-30 2012-04-26 55.000 1,250,450 +1,325 3.54% 68,774,750
2012-04-27 2012-04-25 57.000 1,249,125 +250 3.54% 71,200,125
2012-04-26 2012-04-24 54.000 1,248,875 +400 3.54% 67,439,250
2012-04-25 2012-04-23 55.000 1,248,475 +250 3.54% 68,666,125
2012-04-19 2012-04-17 52.000 1,248,225 +675 3.54% 64,907,700
2012-04-18 2012-04-16 53.000 1,247,550 +1,500 3.54% 66,120,150
2012-04-17 2012-04-13 55.000 1,246,050 +3,275 3.53% 68,532,750
2012-04-16 2012-04-12 55.000 1,242,775 +3,975 3.52% 68,352,625
2012-04-13 2012-04-11 56.000 1,238,800 +875 3.51% 69,372,800
2012-04-12 2012-04-10 57.000 1,237,925 -500 3.51% 70,561,725
2012-04-11 2012-04-05 57.000 1,238,425 -2,500 3.51% 70,590,225
2012-04-03 2012-03-30 52.000 1,240,925 -500 3.52% 64,528,100
2012-03-30 2012-03-28 54.000 1,241,425 -8,575 3.52% 67,036,950
2012-03-29 2012-03-27 54.000 1,250,000 +13,600 3.54% 67,500,000
2012-03-16 2012-03-14 56.000 1,236,400 +1,600 3.50% 69,238,400
2012-03-15 2012-03-13 56.000 1,234,800 +1,650 3.50% 69,148,800
2012-03-13 2012-03-09 56.000 1,233,150 +675 3.49% 69,056,400
2012-03-12 2012-03-08 56.000 1,232,475 +1,100 3.49% 69,018,600
2012-03-09 2012-03-07 56.000 1,231,375 -2,500 3.49% 68,957,000
2012-03-07 2012-03-05 56.000 1,233,875 +1,250 3.50% 69,097,000
2012-03-06 2012-03-02 58.000 1,232,625 -11,425 3.49% 71,492,250
2012-03-05 2012-03-01 54.000 1,244,050 +13,475 3.53% 67,178,700
2012-03-02 2012-02-29 55.000 1,230,575 +13,950 3.49% 67,681,625
2012-03-01 2012-02-28 57.000 1,216,625 +2,500 3.45% 69,347,625
2012-02-29 2012-02-27 59.000 1,214,125 -300 3.44% 71,633,375
2012-02-28 2012-02-24 58.000 1,214,425 +2,775 3.44% 70,436,650
2012-02-27 2012-02-23 58.000 1,211,650 -7,675 3.43% 70,275,700
2012-02-24 2012-02-22 58.000 1,219,325 +18,225 3.46% 70,720,850
2012-02-23 2012-02-21 60.000 1,201,100 -7,150 3.40% 72,066,000
2012-02-22 2012-02-20 64.000 1,208,250 +60,900 3.42% 77,328,000
2012-02-21 2012-02-17 54.000 1,147,350 -1,075 3.25% 61,956,900
2012-02-20 2012-02-16 53.000 1,148,425 -12,650 3.25% 60,866,525
2012-02-17 2012-02-15 50.000 1,161,075 -1,925 3.29% 58,053,750
2012-02-16 2012-02-14 55.000 1,163,000 +12,500 3.30% 63,965,000
2012-02-15 2012-02-13 48.000 1,150,500 +1,600 3.26% 55,224,000
2012-02-14 2012-02-10 45.800 1,148,900 +6,875 3.26% 52,619,620
2012-02-13 2012-02-09 45.800 1,142,025 -9,400 3.24% 52,304,745
2012-02-10 2012-02-08 45.600 1,151,425 +2,950 3.26% 52,504,980
2012-02-07 2012-02-03 46.400 1,148,475 +4,000 3.25% 53,289,240
2012-02-06 2012-02-02 46.800 1,144,475 -4,050 3.24% 53,561,430
2012-02-03 2012-02-01 47.400 1,148,525 -1,000 3.26% 54,440,085
2012-02-01 2012-01-30 47.800 1,149,525 +6,525 3.26% 54,947,295
2012-01-27 2012-01-20 48.400 1,143,000 +750 3.24% 55,321,200
2012-01-26 2012-01-19 49.000 1,142,250 -4,000 3.24% 55,970,250
2012-01-16 2012-01-12 50.000 1,146,250 +3,050 3.25% 57,312,500
2012-01-13 2012-01-11 50.000 1,143,200 -5,000 3.24% 57,160,000
2012-01-12 2012-01-10 49.200 1,148,200 +1,000 3.25% 56,491,440
2012-01-11 2012-01-09 49.600 1,147,200 +475 3.25% 56,901,120
2012-01-10 2012-01-06 52.000 1,146,725 -5,000 3.25% 59,629,700
2012-01-06 2012-01-04 49.400 1,151,725 +4,275 3.26% 56,895,215
2012-01-04 2011-12-30 49.600 1,147,450 +325 3.25% 56,913,520
2011-12-30 2011-12-28 52.000 1,147,125 +1,000 3.25% 59,650,500
2011-12-28 2011-12-22 54.000 1,146,125 +21,750 3.25% 61,890,750
2011-12-21 2011-12-19 51.000 1,124,375 +500 3.19% 57,343,125
2011-12-20 2011-12-16 51.000 1,123,875 +17,975 3.19% 57,317,625
2011-12-19 2011-12-15 50.000 1,105,900 +12,500 3.13% 55,295,000
2011-12-16 2011-12-14 48.600 1,093,400 +14,500 3.10% 53,139,240
2011-12-15 2011-12-13 54.000 1,078,900 +10,150 3.06% 58,260,600
2011-12-13 2011-12-09 57.000 1,068,750 -20,475 3.03% 60,918,750
2011-12-12 2011-12-08 55.000 1,089,225 -500 3.09% 59,907,375
2011-12-08 2011-12-06 52.000 1,089,725 +200 3.09% 56,665,700
2011-12-07 2011-12-05 53.000 1,089,525 -300 3.09% 57,744,825
2011-12-05 2011-12-01 47.200 1,089,825 +175 3.09% 51,439,740
2011-11-29 2011-11-25 49.800 1,089,650 +1,550 3.09% 54,264,570
2011-11-28 2011-11-24 52.000 1,088,100 +2,950 3.08% 56,581,200
2011-11-25 2011-11-23 55.000 1,085,150 -150 3.08% 59,683,250
2011-11-24 2011-11-22 52.000 1,085,300 +475 3.08% 56,435,600
2011-11-23 2011-11-21 49.600 1,084,825 -175 3.07% 53,807,320
2011-11-22 2011-11-18 52.000 1,085,000 +2,325 3.08% 56,420,000
2011-11-21 2011-11-17 48.000 1,082,675 -775 3.07% 51,968,400
2011-11-04 2011-11-02 39.000 1,083,450 +250 3.07% 42,254,550
2011-11-02 2011-10-31 39.400 1,083,200 +200 3.07% 42,678,080
2011-10-24 2011-10-20 38.200 1,083,000 +800 3.07% 41,370,600
2011-10-21 2011-10-19 38.400 1,082,200 +100 3.07% 41,556,480
2011-10-12 2011-10-10 43.000 1,082,100 -3,825 3.07% 46,530,300
2011-10-10 2011-10-06 42.800 1,085,925 -700 3.08% 46,477,590
2011-10-06 2011-10-03 43.800 1,086,625 -500 3.08% 47,594,175
2011-10-03 2011-09-28 43.800 1,087,125 +25 3.08% 47,616,075
2011-09-28 2011-09-26 43.200 1,087,100 -5,000 3.08% 46,962,720
2011-09-20 2011-09-16 45.400 1,092,100 +2,650 3.10% 49,581,340
2011-09-19 2011-09-15 45.400 1,089,450 +125 3.09% 49,461,030
2011-09-16 2011-09-14 45.800 1,089,325 -99,250 3.09% 49,891,085
2011-09-14 2011-09-09 46.400 1,188,575 +10,000 3.37% 55,149,880
2011-09-07 2011-09-05 44.800 1,178,575 +1,250 3.34% 52,800,160
2011-09-05 2011-09-01 46.000 1,177,325 +225 3.34% 54,156,950
2011-09-02 2011-08-31 46.000 1,177,100 +19,000 3.34% 54,146,600
2011-09-01 2011-08-30 46.800 1,158,100 -1,275 3.28% 54,199,080
2011-08-31 2011-08-29 46.000 1,159,375 -1,850 3.29% 53,331,250
2011-08-30 2011-08-26 46.200 1,161,225 -575 3.29% 53,648,595
2011-08-29 2011-08-25 45.200 1,161,800 -2,000 3.29% 52,513,360
2011-08-26 2011-08-24 44.000 1,163,800 +25 3.30% 51,207,200
2011-08-25 2011-08-23 41.800 1,163,775 +24,175 3.30% 48,645,795
2011-08-23 2011-08-19 34.000 1,139,600 +5,350 3.23% 38,746,400
2011-08-17 2011-08-15 36.000 1,134,250 +500 3.21% 40,833,000
2011-08-15 2011-08-11 34.000 1,133,750 -475 3.21% 38,547,500
2011-08-11 2011-08-09 34.000 1,134,225 -1,675 3.21% 38,563,650
2011-08-10 2011-08-08 35.000 1,135,900 -1,300 3.22% 39,756,500
2011-08-09 2011-08-05 37.000 1,137,200 +800 3.22% 42,076,400
2011-08-05 2011-08-03 40.000 1,136,400 +2,225 3.22% 45,456,000
2011-08-04 2011-08-02 40.000 1,134,175 +12,175 3.21% 45,367,000
2011-08-03 2011-08-01 41.800 1,122,000 +7,325 3.18% 46,899,600
2011-08-02 2011-07-29 42.000 1,114,675 +3,300 3.16% 46,816,350
2011-08-01 2011-07-28 44.000 1,111,375 +8,000 3.15% 48,900,500
2011-07-29 2011-07-27 44.000 1,103,375 +2,950 3.13% 48,548,500
2011-07-28 2011-07-26 44.200 1,100,425 +1,100 3.12% 48,638,785
2011-07-27 2011-07-25 44.600 1,099,325 +2,700 3.12% 49,029,895
2011-07-26 2011-07-22 44.200 1,096,625 +1,300 3.11% 48,470,825
2011-07-25 2011-07-21 44.000 1,095,325 +3,125 3.10% 48,194,300
2011-07-22 2011-07-20 44.000 1,092,200 +5,775 3.10% 48,056,800
2011-07-21 2011-07-19 44.200 1,086,425 +8,225 3.08% 48,019,985
2011-07-20 2011-07-18 44.600 1,078,200 +3,950 3.06% 48,087,720
2011-07-18 2011-07-14 44.200 1,074,250 -1,850 3.04% 47,481,850
2011-07-14 2011-07-12 44.000 1,076,100 +2,500 3.05% 47,348,400
2011-07-13 2011-07-11 45.000 1,073,600 +875 3.04% 48,312,000
2011-07-12 2011-07-08 44.000 1,072,725 -2,650 3.04% 47,199,900
2011-07-11 2011-07-07 45.200 1,075,375 -3,850 3.05% 48,606,950
2011-07-08 2011-07-06 46.000 1,079,225 -3,450 3.06% 49,644,350
2011-07-07 2011-07-05 46.000 1,082,675 +2,850 3.07% 49,803,050
2011-07-06 2011-07-04 47.400 1,079,825 +2,825 3.06% 51,183,705
2011-07-05 2011-06-30 47.400 1,077,000 -3,300 3.05% 51,049,800
2011-07-04 2011-06-29 45.000 1,080,300 +1,675 3.06% 48,613,500
2011-06-30 2011-06-28 44.600 1,078,625 +3,300 3.06% 48,106,675
2011-06-29 2011-06-27 47.000 1,075,325 +4,250 3.05% 50,540,275
2011-06-28 2011-06-24 49.000 1,071,075 +26,150 3.04% 52,482,675
2011-06-27 2011-06-23 46.000 1,044,925 +2,750 2.96% 48,066,550
2011-06-24 2011-06-22 45.000 1,042,175 -12,975 2.95% 46,897,875
2011-06-21 2011-06-17 39.000 1,055,150 +1,500 2.99% 41,150,850
2011-06-16 2011-06-14 37.600 1,053,650 -475 2.99% 39,617,240
2011-06-07 2011-06-02 38.200 1,054,125 -4,450 2.99% 40,267,575
2011-06-01 2011-05-30 40.000 1,058,575 +12,500 3.00% 42,343,000
2011-05-26 2011-05-24 40.200 1,046,075 -2,850 2.96% 42,052,215
2011-05-20 2011-05-18 39.200 1,048,925 -600 2.97% 41,117,860
2011-05-18 2011-05-16 40.200 1,049,525 +1,750 2.97% 42,190,905
2011-05-17 2011-05-13 42.000 1,047,775 +7,925 2.97% 44,006,550
2011-05-16 2011-05-12 40.200 1,039,850 +13,600 2.95% 41,801,970
2011-05-13 2011-05-11 39.000 1,026,250 +2,650 2.91% 40,023,750
2011-05-12 2011-05-09 40.200 1,023,600 +975 2.90% 41,148,720
2011-05-11 2011-05-06 41.000 1,022,625 +1,125 2.90% 41,927,625
2011-05-09 2011-05-05 41.200 1,021,500 +3,125 2.90% 42,085,800
2011-05-03 2011-04-28 42.200 1,018,375 +3,975 2.89% 42,975,425
2011-04-29 2011-04-27 43.200 1,014,400 +1,950 2.87% 43,822,080
2011-04-26 2011-04-20 44.000 1,012,450 +200 2.87% 44,547,800
2011-04-19 2011-04-15 46.000 1,012,250 +650 2.87% 46,563,500
2011-04-15 2011-04-13 45.200 1,011,600 -2,625 2.87% 45,724,320
2011-04-13 2011-04-11 47.000 1,014,225 -6,675 2.87% 47,668,575
2011-04-12 2011-04-08 46.400 1,020,900 -11,025 2.89% 47,369,760
2011-04-11 2011-04-07 46.000 1,031,925 -800 2.92% 47,468,550
2011-04-08 2011-04-06 46.000 1,032,725 -1,450 2.93% 47,505,350
2011-04-07 2011-04-04 45.600 1,034,175 +3,800 2.93% 47,158,380
2011-04-04 2011-03-31 48.000 1,030,375 +10,125 2.92% 49,458,000
2011-04-01 2011-03-30 47.000 1,020,250 -9,425 2.89% 47,951,750
2011-03-31 2011-03-29 47.000 1,029,675 -9,050 2.92% 48,394,725
2011-03-30 2011-03-28 44.600 1,038,725 +575 2.94% 46,327,135
2011-03-29 2011-03-25 43.600 1,038,150 -625 2.94% 45,263,340
2011-03-28 2011-03-24 41.800 1,038,775 +3,950 2.94% 43,420,795
2011-03-25 2011-03-23 42.000 1,034,825 +2,050 2.93% 43,462,650
2011-03-24 2011-03-22 44.200 1,032,775 -700 2.93% 45,648,655
2011-03-23 2011-03-21 44.000 1,033,475 +5,700 2.93% 45,472,900
2011-03-22 2011-03-18 45.800 1,027,775 -1,200 2.91% 47,072,095
2011-03-17 2011-03-15 46.000 1,028,975 +250 2.92% 47,332,850
2011-03-16 2011-03-14 46.000 1,028,725 +1,000 2.92% 47,321,350
2011-03-15 2011-03-11 46.000 1,027,725 +11,050 2.91% 47,275,350
2011-03-14 2011-03-10 46.600 1,016,675 +3,650 2.88% 47,377,055
2011-03-11 2011-03-09 47.200 1,013,025 +1,475 2.87% 47,814,780
2011-03-10 2011-03-08 48.600 1,011,550 +3,025 2.87% 49,161,330
2011-03-09 2011-03-07 48.000 1,008,525 +11,050 2.86% 48,409,200
2011-03-08 2011-03-04 48.800 997,475 +3,050 2.83% 48,676,780
2011-03-07 2011-03-03 49.200 994,425 -250 2.82% 48,925,710
2011-03-04 2011-03-02 49.200 994,675 +2,500 2.82% 48,938,010
2011-03-03 2011-03-01 49.600 992,175 +16,775 2.81% 49,211,880
2011-03-02 2011-02-28 47.600 975,400 +25,675 2.76% 46,429,040
2011-03-01 2011-02-25 44.000 949,725 +2,100 2.69% 41,787,900
2011-02-28 2011-02-24 46.000 947,625 +14,050 2.69% 43,590,750
2011-02-25 2011-02-23 48.000 933,575 +75 2.65% 44,811,600
2011-02-24 2011-02-22 45.200 933,500 +30,150 2.65% 42,194,200
2011-02-23 2011-02-21 50.000 903,350 +15,675 2.56% 45,167,500
2011-02-22 2011-02-18 42.400 887,675 -7,925 2.52% 37,637,420
2011-02-18 2011-02-16 38.400 895,600 -2,000 2.54% 34,391,040
2011-02-17 2011-02-15 38.400 897,600 -1,000 2.54% 34,467,840
2011-02-16 2011-02-14 35.600 898,600 -2,000 2.55% 31,990,160
2011-02-15 2011-02-11 36.800 900,600 +500 2.55% 33,142,080
2011-02-14 2011-02-10 39.600 900,100 -6,000 2.55% 35,643,960
2011-02-11 2011-02-09 40.600 906,100 -5,000 2.57% 36,787,660
2011-02-08 2011-02-02 40.400 911,100 -425 2.58% 36,808,440
2011-02-07 2011-01-31 43.800 911,525 +3,250 2.58% 39,924,795
2011-02-01 2011-01-28 44.600 908,275 +400 2.57% 40,509,065
2011-01-31 2011-01-27 45.000 907,875 +500 2.57% 40,854,375
2011-01-28 2011-01-26 45.200 907,375 +25 2.57% 41,013,350
2011-01-27 2011-01-25 48.000 907,350 +825 2.57% 43,552,800
2011-01-21 2011-01-19 47.000 906,525 +7,775 2.57% 42,606,675
2011-01-20 2011-01-18 49.000 898,750 +4,600 2.55% 44,038,750
2011-01-19 2011-01-17 49.800 894,150 +1,550 2.53% 44,528,670
2011-01-18 2011-01-14 49.800 892,600 +2,500 2.53% 44,451,480
2011-01-17 2011-01-13 50.000 890,100 -500 2.52% 44,505,000
2011-01-14 2011-01-12 50.000 890,600 +7,500 2.52% 44,530,000
2011-01-13 2011-01-11 52.000 883,100 -500 2.50% 45,921,200
2011-01-12 2011-01-10 52.000 883,600 +850 2.50% 45,947,200
2011-01-11 2011-01-07 53.000 882,750 +1,000 2.50% 46,785,750
2010-12-30 2010-12-28 52.000 881,750 -275 2.50% 45,851,000
2010-12-29 2010-12-24 53.000 882,025 +350 2.50% 46,747,325
2010-12-23 2010-12-21 55.000 881,675 +2,925 2.50% 48,492,125
2010-12-22 2010-12-20 54.000 878,750 +4,250 2.49% 47,452,500
2010-12-21 2010-12-17 53.000 874,500 +2,750 2.48% 46,348,500
2010-12-20 2010-12-16 52.000 871,750 +650 2.47% 45,331,000
2010-12-17 2010-12-15 55.000 871,100 +2,875 2.47% 47,910,500
2010-12-16 2010-12-14 56.000 868,225 +25 2.46% 48,620,600
2010-12-15 2010-12-13 55.000 868,200 +825 2.46% 47,751,000
2010-12-14 2010-12-10 55.000 867,375 +2,650 2.46% 47,705,625
2010-12-13 2010-12-09 54.000 864,725 +1,125 2.45% 46,695,150
2010-12-10 2010-12-08 55.000 863,600 +2,800 2.45% 47,498,000
2010-12-09 2010-12-07 55.000 860,800 -3,375 2.44% 47,344,000
2010-12-08 2010-12-06 56.000 864,175 -4,275 2.45% 48,393,800
2010-12-06 2010-12-02 50.000 868,450 +2,750 2.46% 43,422,500
2010-12-02 2010-11-30 50.000 865,700 -350 2.45% 43,285,000
2010-12-01 2010-11-29 49.600 866,050 -1,100 2.45% 42,956,080
2010-11-29 2010-11-25 50.000 867,150 +675 2.46% 43,357,500
2010-11-26 2010-11-24 49.800 866,475 -1,175 2.46% 43,150,455
2010-11-25 2010-11-23 50.000 867,650 -725 2.46% 43,382,500
2010-11-23 2010-11-19 50.000 868,375 -23,250 2.46% 43,418,750
2010-11-19 2010-11-17 50.000 891,625 -2,250 2.53% 44,581,250
2010-11-18 2010-11-16 51.000 893,875 +2,350 2.53% 45,587,625
2010-11-17 2010-11-15 53.000 891,525 +1,300 2.53% 47,250,825
2010-11-15 2010-11-11 53.000 890,225 +650 2.52% 47,181,925
2010-11-12 2010-11-10 55.000 889,575 +1,150 2.52% 48,926,625
2010-11-11 2010-11-09 53.000 888,425 +50 2.52% 47,086,525
2010-11-10 2010-11-08 52.000 888,375 +4,750 2.52% 46,195,500
2010-11-09 2010-11-05 52.000 883,625 +6,200 2.50% 45,948,500
2010-11-08 2010-11-04 53.000 877,425 +2,725 2.49% 46,503,525
2010-11-05 2010-11-03 54.000 874,700 +28,675 2.48% 47,233,800
2010-11-03 2010-11-01 56.000 846,025 -2,975 2.40% 47,377,400
2010-11-02 2010-10-29 54.000 849,000 +625 2.41% 45,846,000
2010-11-01 2010-10-28 55.000 848,375 -575 2.40% 46,660,625
2010-10-28 2010-10-26 57.000 848,950 +1,100 2.41% 48,390,150
2010-10-27 2010-10-25 57.000 847,850 -1,300 2.40% 48,327,450
2010-10-22 2010-10-20 58.000 849,150 -2,375 2.41% 49,250,700
2010-10-21 2010-10-19 59.000 851,525 -2,250 2.41% 50,239,975
2010-10-20 2010-10-18 56.000 853,775 +11,175 2.42% 47,811,400
2010-10-19 2010-10-15 54.000 842,600 -66,225 2.39% 45,500,400
2010-10-18 2010-10-14 52.000 908,825 -5,000 2.58% 47,258,900
2010-10-15 2010-10-13 52.000 913,825 -10,750 2.59% 47,518,900
2010-10-13 2010-10-11 51.000 924,575 +750 2.62% 47,153,325
2010-10-12 2010-10-08 51.000 923,825 -5,000 2.62% 47,115,075
2010-10-11 2010-10-07 49.200 928,825 +2,550 2.63% 45,698,190
2010-10-08 2010-10-06 50.000 926,275 +500 2.63% 46,313,750
2010-10-05 2010-09-30 49.400 925,775 +2,575 3.06% 45,733,285
2010-10-04 2010-09-29 50.000 923,200 +19,000 3.05% 46,160,000
2010-09-30 2010-09-28 54.000 904,200 -8,275 2.99% 48,826,800
2010-09-29 2010-09-27 53.000 912,475 -14,300 3.01% 48,361,175
2010-09-28 2010-09-24 53.000 926,775 +250 3.10% 49,119,075
2010-09-27 2010-09-22 52.000 926,525 +76,750 3.10% 48,179,300
2010-09-24 2010-09-21 55.000 849,775 +22,525 2.84% 46,737,625
2010-09-22 2010-09-20 53.000 827,250 +4,675 2.77% 43,844,250
2010-09-21 2010-09-17 54.000 822,575 +10,000 2.75% 44,419,050
2010-09-20 2010-09-16 55.000 812,575 +5,800 2.72% 44,691,625
2010-09-17 2010-09-15 55.000 806,775 -9,925 2.70% 44,372,625
2010-09-16 2010-09-14 58.000 816,700 -4,450 2.73% 47,368,600
2010-09-15 2010-09-13 60.000 821,150 -3,075 2.75% 49,269,000
2010-09-14 2010-09-10 55.000 824,225 +1,375 2.76% 45,332,375
2010-09-13 2010-09-09 56.000 822,850 -2,250 2.75% 46,079,600
2010-09-10 2010-09-08 57.000 825,100 +14,250 2.76% 47,030,700
2010-09-09 2010-09-07 56.000 810,850 -8,850 2.71% 45,407,600
2010-09-06 2010-09-02 55.000 819,700 -13,650 2.74% 45,083,500
2010-09-03 2010-09-01 55.000 833,350 -1,575 2.79% 45,834,250
2010-09-02 2010-08-31 53.000 834,925 +2,550 2.79% 44,251,025
2010-09-01 2010-08-30 53.000 832,375 +14,300 2.79% 44,115,875
2010-08-31 2010-08-27 55.000 818,075 -12,700 2.74% 44,994,125
2010-08-30 2010-08-26 57.000 830,775 -32,500 2.78% 47,354,175
2010-08-27 2010-08-25 58.000 863,275 -1,300 2.89% 50,069,950
2010-08-26 2010-08-24 59.000 864,575 +1,025 2.89% 51,009,925
2010-08-25 2010-08-23 59.000 863,550 -1,825 2.89% 50,949,450
2010-08-24 2010-08-20 59.000 865,375 +99,000 2.90% 51,057,125
2010-08-23 2010-08-19 60.000 766,375 -3,300 2.56% 45,982,500
2010-08-20 2010-08-18 60.000 769,675 -36,975 2.58% 46,180,500
2010-08-19 2010-08-17 57.000 806,650 -14,350 2.70% 45,979,050
2010-08-18 2010-08-16 59.000 821,000 -1,050 2.75% 48,439,000
2010-08-17 2010-08-13 58.000 822,050 +500 2.75% 47,678,900
2010-08-16 2010-08-12 59.000 821,550 -15,575 2.75% 48,471,450
2010-08-13 2010-08-11 59.000 837,125 +12,000 2.80% 49,390,375
2010-08-12 2010-08-10 60.000 825,125 -20,300 2.76% 49,507,500
2010-08-11 2010-08-09 59.000 845,425 -19,250 2.83% 49,880,075
2010-08-10 2010-08-06 60.000 864,675 +100 2.89% 51,880,500
2010-08-09 2010-08-05 61.000 864,575 -1,725 2.89% 52,739,075
2010-08-06 2010-08-04 61.000 866,300 -175 2.90% 52,844,300
2010-08-05 2010-08-03 61.000 866,475 -3,225 2.90% 52,854,975
2010-08-04 2010-08-02 59.000 869,700 -3,300 2.91% 51,312,300
2010-08-02 2010-07-29 60.000 873,000 -5,275 2.92% 52,380,000
2010-07-30 2010-07-28 60.000 878,275 +10,550 2.94% 52,696,500
2010-07-29 2010-07-27 59.000 867,725 -13,500 2.90% 51,195,775
2010-07-27 2010-07-23 60.000 881,225 +450 2.95% 52,873,500
2010-07-26 2010-07-22 60.000 880,775 +13,525 2.95% 52,846,500
2010-07-23 2010-07-21 61.000 867,250 +1,850 2.90% 52,902,250
2010-07-22 2010-07-20 62.000 865,400 -2,850 2.90% 53,654,800
2010-07-21 2010-07-19 61.000 868,250 -34,600 2.91% 52,963,250
2010-07-20 2010-07-16 64.000 902,850 +37,150 3.02% 57,782,400
2010-07-19 2010-07-15 59.000 865,700 +36,300 2.90% 51,076,300
2010-07-16 2010-07-14 58.000 829,400 -6,875 2.78% 48,105,200
2010-07-15 2010-07-13 59.000 836,275 -5,650 2.80% 49,340,225
2010-07-13 2010-07-09 58.000 841,925 -500 2.82% 48,831,650
2010-07-12 2010-07-08 58.000 842,425 +1,600 2.82% 48,860,650
2010-07-09 2010-07-07 61.000 840,825 +2,025 2.81% 51,290,325
2010-07-08 2010-07-06 62.000 838,800 +40,225 2.81% 52,005,600
2010-07-07 2010-07-05 60.000 798,575 -500 2.67% 47,914,500
2010-07-06 2010-07-02 60.000 799,075 -4,975 2.67% 47,944,500
2010-07-05 2010-06-30 61.000 804,050 -20,000 2.69% 49,047,050
2010-06-30 2010-06-28 64.000 824,050 +5,725 2.76% 52,739,200
2010-06-29 2010-06-25 64.000 818,325 +2,525 2.74% 52,372,800
2010-06-28 2010-06-24 64.000 815,800 -10,000 2.73% 52,211,200
2010-06-24 2010-06-22 66.000 825,800 -1,700 2.76% 54,502,800
2010-06-23 2010-06-21 68.000 827,500 -34,500 2.77% 56,270,000
2010-06-14 2010-06-10 68.000 862,000 -2,475 2.88% 58,616,000
2010-06-11 2010-06-09 68.000 864,475 -50,000 2.89% 58,784,300
2010-06-07 2010-06-03 69.000 914,475 -2,500 3.06% 63,098,775
2010-06-03 2010-06-01 68.000 916,975 -750 3.07% 62,354,300
2010-06-02 2010-05-31 69.000 917,725 -2,275 3.07% 63,323,025
2010-06-01 2010-05-28 71.000 920,000 -2,050 3.08% 65,320,000
2010-05-31 2010-05-27 70.000 922,050 +1,550 3.09% 64,543,500
2010-05-28 2010-05-26 70.000 920,500 +500 3.08% 64,435,000
2010-05-26 2010-05-24 71.000 920,000 +48,850 3.08% 65,320,000
2010-05-25 2010-05-20 70.000 871,150 +14,900 2.92% 60,980,500
2010-05-24 2010-05-19 73.000 856,250 +1,500 2.87% 62,506,250
2010-05-20 2010-05-18 73.000 854,750 +282,050 2.86% 62,396,750
2010-05-19 2010-05-17 67.000 572,700 +2,825 1.92% 38,370,900
2010-05-18 2010-05-14 71.000 569,875 +18,800 1.91% 40,461,125
2010-05-17 2010-05-13 74.000 551,075 -1,875 1.84% 40,779,550
2010-05-14 2010-05-12 77.000 552,950 +17,000 1.85% 42,577,150
2010-05-13 2010-05-11 77.000 535,950 -1,200 1.79% 41,268,150
2010-05-12 2010-05-10 78.000 537,150 -6,900 1.80% 41,897,700
2010-05-11 2010-05-07 78.000 544,050 -10,575 1.82% 42,435,900
2010-05-10 2010-05-06 78.000 554,625 -10,825 1.86% 43,260,750
2010-05-07 2010-05-05 76.000 565,450 +3,175 1.89% 42,974,200
2010-05-06 2010-05-04 77.000 562,275 +11,300 1.88% 43,295,175
2010-05-05 2010-05-03 77.000 550,975 -5,000 2.01% 42,425,075
2010-05-04 2010-04-30 79.000 555,975 +55,775 2.03% 43,922,025
2010-05-03 2010-04-29 76.000 500,200 -19,900 1.83% 38,015,200
2010-04-30 2010-04-28 82.000 520,100 +6,625 1.90% 42,648,200
2010-04-29 2010-04-27 65.000 513,475 +2,350 1.88% 33,375,875
2010-04-28 2010-04-26 63.000 511,125 +1,100 1.87% 32,200,875
2010-04-27 2010-04-23 65.000 510,025 -2,750 1.86% 33,151,625
2010-04-26 2010-04-22 63.000 512,775 -3,150 1.87% 32,304,825
2010-04-23 2010-04-21 68.000 515,925 +2,650 1.88% 35,082,900
2010-04-22 2010-04-20 70.000 513,275 +64,150 1.87% 35,929,250
2010-04-21 2010-04-19 74.000 449,125 +12,950 1.64% 33,235,250
2010-04-20 2010-04-16 74.000 436,175 -2,625 1.59% 32,276,950
2010-04-19 2010-04-15 74.000 438,800 -7,750 1.60% 32,471,200
2010-04-16 2010-04-14 73.000 446,550 +4,950 1.63% 32,598,150
2010-04-15 2010-04-13 76.000 441,600 +8,200 1.61% 33,561,600
2010-04-14 2010-04-12 74.000 433,400 -13,175 1.58% 32,071,600
2010-04-13 2010-04-09 76.000 446,575 +2,700 1.63% 33,939,700
2010-04-12 2010-04-08 79.000 443,875 +2,875 1.62% 35,066,125
2010-04-09 2010-04-07 79.000 441,000 -15,325 1.61% 34,839,000
2010-04-08 2010-04-01 80.000 456,325 -13,425 1.67% 36,506,000
2010-04-07 2010-03-31 81.000 469,750 -7,700 1.72% 38,049,750
2010-04-01 2010-03-30 81.000 477,450 -2,450 1.74% 38,673,450
2010-03-31 2010-03-29 85.000 479,900 -625 1.75% 40,791,500
2010-03-30 2010-03-26 84.000 480,525 +100 1.75% 40,364,100
2010-03-29 2010-03-25 81.000 480,425 -6,025 1.75% 38,914,425
2010-03-26 2010-03-24 84.000 486,450 +1,000 1.78% 40,861,800
2010-03-25 2010-03-23 84.000 485,450 -525 1.77% 40,777,800
2010-03-24 2010-03-22 83.000 485,975 -3,875 1.77% 40,335,925
2010-03-23 2010-03-19 88.000 489,850 -1,425 1.79% 43,106,800
2010-03-22 2010-03-18 85.000 491,275 +98,200 1.79% 41,758,375
2010-03-19 2010-03-17 82.000 393,075 -27,850 1.44% 32,232,150
2010-03-18 2010-03-16 85.000 420,925 -1,800 1.54% 35,778,625
2010-03-17 2010-03-15 86.000 422,725 -13,525 1.54% 36,354,350
2010-03-16 2010-03-12 86.000 436,250 -1,075 1.59% 37,517,500
2010-03-15 2010-03-11 87.000 437,325 -1,250 1.60% 38,047,275
2010-03-12 2010-03-10 88.000 438,575 +475 1.60% 38,594,600
2010-03-11 2010-03-09 87.000 438,100 +3,000 1.60% 38,114,700
2010-03-10 2010-03-08 87.000 435,100 +3,850 1.78% 37,853,700
2010-03-09 2010-03-05 92.000 431,250 +9,150 1.77% 39,675,000
2010-03-08 2010-03-04 93.000 422,100 +4,225 1.73% 39,255,300
2010-03-05 2010-03-03 89.000 417,875 +11,650 1.71% 37,190,875
2010-03-04 2010-03-02 86.000 406,225 -65,000 1.67% 34,935,350
2010-03-03 2010-03-01 88.000 471,225 -2,050 1.93% 41,467,800
2010-03-02 2010-02-26 91.000 473,275 +6,475 1.94% 43,068,025
2010-03-01 2010-02-25 90.000 466,800 +11,500 1.91% 42,012,000
2010-02-26 2010-02-24 91.000 455,300 +2,750 1.87% 41,432,300
2010-02-25 2010-02-23 83.000 452,550 +7,800 1.86% 37,561,650
2010-02-24 2010-02-22 84.000 444,750 -1,475 1.82% 37,359,000
2010-02-22 2010-02-18 86.000 446,225 -1,150 1.83% 38,375,350
2010-02-19 2010-02-17 86.000 447,375 +500 1.83% 38,474,250
2010-02-18 2010-02-12 87.000 446,875 +4,550 1.83% 38,878,125
2010-02-17 2010-02-11 85.000 442,325 +5,350 1.81% 37,597,625
2010-02-12 2010-02-10 81.000 436,975 +2,875 1.79% 35,394,975
2010-02-10 2010-02-08 79.000 434,100 -1,500 1.78% 34,293,900
2010-02-08 2010-02-04 78.000 435,600 +50,100 1.79% 33,976,800
2010-02-05 2010-02-03 78.000 385,500 +900 1.58% 30,069,000
2010-02-04 2010-02-02 77.000 384,600 -200 1.58% 29,614,200
2010-02-03 2010-02-01 76.000 384,800 +3,450 1.58% 29,244,800
2010-02-02 2010-01-29 76.000 381,350 -2,475 1.56% 28,982,600
2010-02-01 2010-01-28 75.000 383,825 +5,675 1.57% 28,786,875
2010-01-29 2010-01-27 79.000 378,150 -1,500 1.55% 29,873,850
2010-01-28 2010-01-26 77.000 379,650 +2,175 1.56% 29,233,050
2010-01-27 2010-01-25 80.000 377,475 -11,000 1.55% 30,198,000
2010-01-26 2010-01-22 81.000 388,475 +10,450 1.59% 31,466,475
2010-01-25 2010-01-21 80.000 378,025 +125 1.55% 30,242,000
2010-01-22 2010-01-20 83.000 377,900 +2,450 1.55% 31,365,700
2010-01-20 2010-01-18 85.000 375,450 +13,750 1.54% 31,913,250
2010-01-19 2010-01-15 83.000 361,700 +1,425 1.92% 30,021,100
2010-01-18 2010-01-14 84.000 360,275 +4,200 1.91% 30,263,100
2010-01-15 2010-01-13 86.000 356,075 -6,450 1.89% 30,622,450
2010-01-14 2010-01-12 88.000 362,525 -17,875 1.92% 31,902,200
2010-01-13 2010-01-11 86.000 380,400 +1,550 2.01% 32,714,400
2010-01-12 2010-01-08 88.000 378,850 +400 2.01% 33,338,800
2010-01-11 2010-01-07 84.000 378,450 +2,950 2.00% 31,789,800
2010-01-08 2010-01-06 83.000 375,500 +1,125 1.99% 31,166,500
2010-01-07 2010-01-05 87.000 374,375 -3,275 1.98% 32,570,625
2010-01-06 2010-01-04 83.000 377,650 +1,100 2.00% 31,344,950
2010-01-05 2009-12-31 78.000 376,550 +4,750 1.99% 29,370,900
2009-12-30 2009-12-28 89.000 371,800 +1,175 1.97% 33,090,200
2009-12-29 2009-12-24 87.000 370,625 +20,600 1.96% 32,244,375
2009-12-28 2009-12-22 89.000 350,025 +3,875 1.85% 31,152,225
2009-12-23 2009-12-21 96.000 346,150 +52,750 1.83% 33,230,400
2009-12-22 2009-12-18 74.000 293,400 -4,125 1.55% 21,711,600
2009-12-21 2009-12-17 74.000 297,525 -550 1.58% 22,016,850
2009-12-18 2009-12-16 73.000 298,075 +6,500 1.58% 21,759,475
2009-12-17 2009-12-15 84.000 291,575 -975 1.54% 24,492,300
2009-12-16 2009-12-14 88.000 292,550 +6,500 1.55% 25,744,400
2009-12-15 2009-12-11 89.000 286,050 +900 1.51% 25,458,450
2009-12-14 2009-12-10 89.000 285,150 -975 1.51% 25,378,350
2009-12-11 2009-12-09 90.000 286,125 +3,200 1.52% 25,751,250
2009-12-10 2009-12-08 88.000 282,925 -3,300 1.50% 24,897,400
2009-12-09 2009-12-07 87.000 286,225 +5,675 1.52% 24,901,575
2009-12-08 2009-12-04 92.000 280,550 +450 1.49% 25,810,600
2009-12-07 2009-12-03 93.000 280,100 +7,300 1.48% 26,049,300
2009-12-04 2009-12-02 93.000 272,800 +1,900 1.44% 25,370,400
2009-12-03 2009-12-01 93.000 270,900 -4,325 1.43% 25,193,700
2009-12-02 2009-11-30 98.000 275,225 -20,950 1.46% 26,972,050
2009-12-01 2009-11-27 98.000 296,175 +3,750 1.57% 29,025,150
2009-11-30 2009-11-26 100.000 292,425 +950 1.55% 29,242,500
2009-11-27 2009-11-25 100.000 291,475 -4,950 1.96% 29,147,500
2009-11-26 2009-11-24 102.000 296,425 +7,250 1.99% 30,235,350
2009-11-25 2009-11-23 100.000 289,175 +3,625 2.33% 28,917,500
2009-11-24 2009-11-20 92.000 285,550 +6,350 2.30% 26,270,600
2009-11-23 2009-11-19 96.000 279,200 -4,800 2.25% 26,803,200
2009-11-20 2009-11-18 99.000 284,000 +8,450 2.29% 28,116,000
2009-11-19 2009-11-17 91.000 275,550 +22,000 2.22% 25,075,050
2009-11-18 2009-11-16 76.000 253,550 +3,025 2.04% 19,269,800
2009-11-17 2009-11-13 70.000 250,525 -3,350 2.02% 17,536,750
2009-11-16 2009-11-12 69.000 253,875 -2,025 2.05% 17,517,375
2009-11-13 2009-11-11 70.000 255,900 +1,700 2.06% 17,913,000
2009-11-12 2009-11-10 69.000 254,200 +3,175 2.05% 17,539,800
2009-11-10 2009-11-06 62.000 251,025 +12,250 2.02% 15,563,550
2009-11-09 2009-11-05 66.000 238,775 +27,550 1.92% 15,759,150
2009-11-06 2009-11-04 65.000 211,225 +7,475 1.70% 13,729,625
2009-11-05 2009-11-03 64.000 203,750 +6,750 1.64% 13,040,000
2009-11-04 2009-11-02 65.000 197,000 -17,350 1.59% 12,805,000
2009-11-03 2009-10-30 72.000 214,350 +250 1.73% 15,433,200
2009-11-02 2009-10-29 72.000 214,100 -1,825 1.73% 15,415,200
2009-10-30 2009-10-28 74.000 215,925 +2,500 1.74% 15,978,450
2009-10-29 2009-10-27 65.000 213,425 -2,150 1.72% 13,872,625
2009-10-23 2009-10-21 56.000 215,575 +12,375 1.74% 12,072,200
2009-10-22 2009-10-20 55.000 203,200 +425 1.64% 11,176,000
2009-10-21 2009-10-19 54.000 202,775 -6,425 1.63% 10,949,850
2009-10-20 2009-10-16 52.000 209,200 +4,100 1.69% 10,878,400
2009-10-19 2009-10-15 52.000 205,100 -2,000 1.65% 10,665,200
2009-10-14 2009-10-12 51.000 207,100 -800 1.67% 10,562,100
2009-10-13 2009-10-09 51.000 207,900 -1,750 1.68% 10,602,900
2009-10-02 2009-09-29 49.000 209,650 -1,100 1.69% 10,272,850
2009-09-28 2009-09-24 50.000 210,750 +1,000 1.70% 10,537,500
2009-09-23 2009-09-21 51.000 209,750 -1,000 1.69% 10,697,250
2009-09-22 2009-09-18 50.000 210,750 +1,250 1.70% 10,537,500
2009-09-21 2009-09-17 50.000 209,500 -225 1.69% 10,475,000
2009-09-18 2009-09-16 50.000 209,725 +4,550 1.69% 10,486,250
2009-09-16 2009-09-14 49.200 205,175 +1,225 1.65% 10,094,610
2009-09-15 2009-09-11 50.000 203,950 +500 1.64% 10,197,500
2009-09-14 2009-09-10 49.000 203,450 +150 1.64% 9,969,050
2009-09-10 2009-09-08 52.000 203,300 +1,475 1.64% 10,571,600
2009-09-07 2009-09-03 49.200 201,825 +425 1.63% 9,929,790
2009-09-04 2009-09-02 46.400 201,400 +775 1.62% 9,344,960
2009-09-03 2009-09-01 46.000 200,625 +1,700 1.62% 9,228,750
2009-08-28 2009-08-26 48.000 198,925 +1,000 1.60% 9,548,400
2009-08-27 2009-08-25 48.000 197,925 +6,450 1.60% 9,500,400
2009-08-26 2009-08-24 49.600 191,475 +475 1.54% 9,497,160
2009-08-21 2009-08-19 48.000 191,000 -2,500 1.54% 9,168,000
2009-08-19 2009-08-17 48.400 193,500 +5,675 1.56% 9,365,400
2009-08-18 2009-08-14 48.000 187,825 +250 1.51% 9,015,600
2009-08-14 2009-08-12 48.600 187,575 +2,500 1.51% 9,116,145
2009-08-13 2009-08-11 50.000 185,075 +300 1.49% 9,253,750
2009-08-12 2009-08-10 50.000 184,775 -32,925 1.49% 9,238,750
2009-08-10 2009-08-06 50.000 217,700 +50 1.76% 10,885,000
2009-08-07 2009-08-05 51.000 217,650 -2,625 1.75% 11,100,150
2009-08-05 2009-08-03 52.000 220,275 +1,750 1.78% 11,454,300
2009-08-04 2009-07-31 52.000 218,525 -175 1.76% 11,363,300
2009-07-31 2009-07-29 52.000 218,700 -10,000 1.76% 11,372,400
2009-07-30 2009-07-28 52.000 228,700 -6,700 1.84% 11,892,400
2009-07-28 2009-07-24 52.000 235,400 -4,750 1.90% 12,240,800
2009-07-23 2009-07-21 53.000 240,150 +2,000 1.94% 12,727,950
2009-07-22 2009-07-20 53.000 238,150 +4,750 1.92% 12,621,950
2009-07-21 2009-07-17 52.000 233,400 -1,250 1.88% 12,136,800
2009-07-16 2009-07-14 45.000 234,650 +3,975 1.89% 10,559,250
2009-07-15 2009-07-13 40.000 230,675 +45,700 1.86% 9,227,000
2009-07-14 2009-07-10 40.200 184,975 +14,025 1.49% 7,435,995
2009-07-13 2009-07-09 45.600 170,950 +9,500 1.38% 7,795,320
2009-07-10 2009-07-08 47.000 161,450 +2,925 1.30% 7,588,150
2009-07-09 2009-07-07 52.000 158,525 -1,650 1.28% 8,243,300
2009-07-08 2009-07-06 53.000 160,175 +5,625 1.29% 8,489,275
2009-07-07 2009-07-03 54.000 154,550 -1,350 1.25% 8,345,700
2009-07-06 2009-07-02 56.000 155,900 +3,450 1.26% 8,730,400
2009-07-03 2009-06-30 55.000 152,450 -4,000 1.23% 8,384,750
2009-07-02 2009-06-29 57.000 156,450 -4,075 1.26% 8,917,650
2009-06-30 2009-06-26 56.000 160,525 +3,125 1.29% 8,989,400
2009-06-29 2009-06-25 56.000 157,400 -3,925 1.27% 8,814,400
2009-06-26 2009-06-24 56.000 161,325 +3,550 1.30% 9,034,200
2009-06-12 2009-06-10 54.000 157,775 +5,000 1.27% 8,519,850
2009-06-10 2009-06-08 54.000 152,775 -9,425 1.23% 8,249,850
2009-06-09 2009-06-05 55.000 162,200 +3,500 1.31% 8,921,000
2009-06-05 2009-06-03 55.000 158,700 +1,300 1.28% 8,728,500
2009-06-04 2009-06-02 55.000 157,400 +2,075 1.27% 8,657,000
2009-06-03 2009-06-01 56.000 155,325 +3,000 1.25% 8,698,200
2009-06-01 2009-05-27 56.000 152,325 +5,975 1.23% 8,530,200
2009-05-29 2009-05-26 57.000 146,350 +5,300 1.18% 8,341,950
2009-05-27 2009-05-25 57.000 141,050 +31,900 1.14% 8,039,850
2009-05-22 2009-05-20 53.000 109,150 +2,825 0.88% 5,784,950
2009-05-21 2009-05-19 53.000 106,325 +5,650 0.86% 5,635,225
2009-05-20 2009-05-18 56.000 100,675 -375 0.81% 5,637,800
2009-05-19 2009-05-15 57.000 101,050 +15,550 0.81% 5,759,850
2009-05-18 2009-05-14 56.000 85,500 +1,550 0.69% 4,788,000
2009-05-15 2009-05-13 49.400 83,950 -2,300 0.68% 4,147,130
2009-05-14 2009-05-12 50.000 86,250 +1,000 0.70% 4,312,500
2009-05-13 2009-05-11 49.000 85,250 -6,025 0.69% 4,177,250
2009-05-11 2009-05-07 51.000 91,275 +50 0.74% 4,655,025
2009-05-08 2009-05-06 51.000 91,225 +3,825 0.74% 4,652,475
2009-05-07 2009-05-05 50.000 87,400 +1,000 0.70% 4,370,000
2009-05-06 2009-05-04 50.000 86,400 +1,000 0.70% 4,320,000
2009-05-05 2009-04-30 49.400 85,400 +1,000 0.69% 4,218,760
2009-04-29 2009-04-27 50.000 84,400 +3,500 0.68% 4,220,000
2009-04-28 2009-04-24 54.000 80,900 +2,125 0.65% 4,368,600
2009-04-27 2009-04-23 54.000 78,775 +100 0.64% 4,253,850
2009-04-24 2009-04-22 52.000 78,675 -4,075 0.63% 4,091,100
2009-04-23 2009-04-21 47.600 82,750 +4,300 0.67% 3,938,900
2009-04-21 2009-04-17 38.600 78,450 -300 0.63% 3,028,170
2009-04-20 2009-04-16 38.000 78,750 +1,500 0.63% 2,992,500
2009-04-09 2009-04-07 35.000 77,250 +1,000 0.68% 2,703,750
2009-04-07 2009-04-03 36.000 76,250 +1,000 0.67% 2,745,000
2009-04-03 2009-04-01 35.200 75,250 +2,500 0.66% 2,648,800
2009-03-31 2009-03-27 35.000 72,750 +200 0.64% 2,546,250
2009-03-27 2009-03-25 35.600 72,550 +700 0.64% 2,582,780
2009-03-19 2009-03-17 32.000 71,850 +625 0.63% 2,299,200
2009-03-04 2009-03-02 35.000 71,225 +500 0.62% 2,492,875
2009-03-03 2009-02-27 30.600 70,725 +750 0.62% 2,164,185
2009-03-02 2009-02-26 28.400 69,975 -1,000 0.61% 1,987,290
2009-02-18 2009-02-16 25.000 70,975 +50 0.62% 1,774,375
2009-02-16 2009-02-12 26.000 70,925 +1,100 0.62% 1,844,050
2009-02-11 2009-02-09 25.000 69,825 +225 0.61% 1,745,625
2009-02-10 2009-02-06 25.800 69,600 +1,725 0.61% 1,795,680
2009-02-09 2009-02-05 26.000 67,875 +1,275 0.60% 1,764,750
2009-01-15 2009-01-13 22.000 66,600 -750 0.58% 1,465,200
2008-12-08 2008-12-04 22.800 67,350 -500 0.59% 1,535,580
2008-11-26 2008-11-24 20.000 67,850 +500 0.59% 1,357,000
2008-11-25 2008-11-21 23.000 67,350 -1,500 0.59% 1,549,050
2008-11-21 2008-11-19 23.800 68,850 -750 0.60% 1,638,630
2008-11-20 2008-11-18 23.000 69,600 +175 0.61% 1,600,800
2008-11-19 2008-11-17 22.000 69,425 +50 0.61% 1,527,350
2008-11-18 2008-11-14 23.000 69,375 +1,000 0.61% 1,595,625
2008-11-17 2008-11-13 22.800 68,375 +450 0.60% 1,558,950
2008-11-07 2008-11-05 22.000 67,925 +500 0.60% 1,494,350
2008-11-06 2008-11-04 22.000 67,425 -875 0.59% 1,483,350
2008-10-27 2008-10-23 21.000 68,300 -500 0.60% 1,434,300
2008-10-17 2008-10-15 16.800 68,800 +15,000 0.60% 1,155,840
2008-10-10 2008-10-08 22.600 53,800 +25 0.47% 1,215,880
2008-10-09 2008-10-06 26.000 53,775 -850 0.47% 1,398,150
2008-09-26 2008-09-24 36.000 54,625 +50 0.48% 1,966,500
2008-09-25 2008-09-23 35.000 54,575 -500 0.48% 1,910,125
2008-09-23 2008-09-19 32.000 55,075 +25 0.48% 1,762,400
2008-09-22 2008-09-18 29.800 55,050 -500 0.48% 1,640,490
2008-09-19 2008-09-17 34.000 55,550 -750 0.49% 1,888,700
2008-09-18 2008-09-16 39.000 56,300 -500 0.49% 2,195,700
2008-09-17 2008-09-12 42.000 56,800 -1,650 0.50% 2,385,600
2008-09-16 2008-09-11 40.600 58,450 -3,350 0.51% 2,373,070
2008-09-12 2008-09-10 44.000 61,800 +100 0.54% 2,719,200
2008-09-11 2008-09-09 42.400 61,700 +250 0.54% 2,616,080
2008-09-10 2008-09-08 44.000 61,450 -4,000 0.54% 2,703,800
2008-09-09 2008-09-05 42.000 65,450 -2,500 0.57% 2,748,900
2008-09-04 2008-09-02 48.000 67,950 +6,250 0.60% 3,261,600
2008-09-02 2008-08-29 48.000 61,700 -11,500 0.54% 2,961,600
2008-09-01 2008-08-28 47.800 73,200 +12,000 0.64% 3,498,960
2008-08-29 2008-08-27 49.000 61,200 +5,000 0.54% 2,998,800
2008-08-27 2008-08-25 49.000 56,200 -2,800 0.49% 2,753,800
2008-08-25 2008-08-20 48.000 59,000 -4,400 0.52% 2,832,000
2008-08-21 2008-08-19 50.000 63,400 -750 0.56% 3,170,000
2008-08-19 2008-08-15 50.000 64,150 -7,125 0.56% 3,207,500
2008-08-18 2008-08-14 50.000 71,275 +500 0.62% 3,563,750
2008-08-14 2008-08-12 52.000 70,775 -7,125 0.62% 3,680,300
2008-08-13 2008-08-11 50.000 77,900 -7,625 0.68% 3,895,000
2008-08-12 2008-08-08 53.000 85,525 -1,200 0.90% 4,532,825
2008-08-11 2008-08-07 54.000 86,725 -1,400 0.91% 4,683,150
2008-08-08 2008-08-05 55.000 88,125 -3,925 0.93% 4,846,875
2008-08-07 2008-08-04 56.000 92,050 +250 0.97% 5,154,800
2008-08-05 2008-08-01 56.000 91,800 -6,000 0.97% 5,140,800
2008-07-31 2008-07-29 58.000 97,800 -1,150 1.03% 5,672,400
2008-07-30 2008-07-28 58.000 98,950 -1,350 1.04% 5,739,100
2008-07-28 2008-07-24 59.000 100,300 -3,125 1.06% 5,917,700
2008-07-24 2008-07-22 59.000 103,425 -6,300 1.09% 6,102,075
2008-07-23 2008-07-21 62.000 109,725 +9,375 1.15% 6,802,950
2008-07-22 2008-07-18 62.000 100,350 +6,850 1.06% 6,221,700
2008-06-26 2008-06-24 62.000 93,500 +1,275 0.98% 5,797,000
2008-06-25 2008-06-23 56.000 92,225 +925 0.97% 5,164,600
2008-06-24 2008-06-20 53.000 91,300 +1,025 0.96% 4,838,900
2008-06-23 2008-06-19 53.000 90,275 +1,700 0.95% 4,784,575
2008-06-20 2008-06-18 54.000 88,575 -1,525 0.93% 4,783,050
2008-06-18 2008-06-16 53.000 90,100 +5,000 0.95% 4,775,300
2008-06-17 2008-06-13 56.000 85,100 +3,500 0.90% 4,765,600
2008-06-12 2008-06-10 60.000 81,600 -4,075 0.86% 4,896,000
2008-06-06 2008-06-04 56.000 85,675 +6,100 0.90% 4,797,800
2008-06-05 2008-06-03 58.000 79,575 +1,125 0.84% 4,615,350
2008-06-04 2008-06-02 59.000 78,450 -4,450 0.83% 4,628,550
2008-05-22 2008-05-20 51.000 82,900 +725 0.87% 4,227,900
2008-05-21 2008-05-19 52.000 82,175 -100 0.86% 4,273,100
2008-05-20 2008-05-16 52.000 82,275 +1,475 0.87% 4,278,300
2008-05-19 2008-05-15 50.000 80,800 +4,850 0.85% 4,040,000
2008-05-15 2008-05-13 51.000 75,950 +4,100 0.80% 3,873,450
2008-05-13 2008-05-08 50.000 71,850 +11,150 0.76% 3,592,500
2008-05-05 2008-04-30 51.000 60,700 +1,750 0.64% 3,095,700
2008-05-02 2008-04-29 51.000 58,950 +500 0.62% 3,006,450
2008-04-28 2008-04-24 49.600 58,450 +1,250 0.61% 2,899,120
2008-04-22 2008-04-18 46.000 57,200 +4,800 0.60% 2,631,200
2008-04-15 2008-04-11 44.400 52,400 +6,000 0.55% 2,326,560
2008-04-10 2008-04-08 46.000 46,400 +3,150 0.49% 2,134,400
2008-04-09 2008-04-07 47.800 43,250 +6,400 0.46% 2,067,350
2008-04-08 2008-04-03 48.000 36,850 +4,450 0.39% 1,768,800
2008-04-02 2008-03-31 46.000 32,400 +75 0.34% 1,490,400
2008-04-01 2008-03-28 46.600 32,325 +3,250 0.34% 1,506,345
2008-03-31 2008-03-27 46.600 29,075 +2,500 0.31% 1,354,895
2008-03-20 2008-03-18 45.800 26,575 -25 0.28% 1,217,135
2008-03-19 2008-03-17 47.000 26,600 +500 0.28% 1,250,200
2008-03-07 2008-03-05 52.000 26,100 +725 0.27% 1,357,200
2008-03-05 2008-03-03 54.000 25,375 -50 0.27% 1,370,250
2008-03-04 2008-02-29 55.000 25,425 +50 0.27% 1,398,375
2008-02-26 2008-02-22 57.000 25,375 +3,200 0.27% 1,446,375
2008-02-25 2008-02-21 58.000 22,175 +2,000 0.23% 1,286,150
2008-02-14 2008-02-12 43.600 20,175 +25 0.21% 879,630
2008-02-11 2008-02-04 43.400 20,150 +950 0.21% 874,510
2008-02-04 2008-01-31 41.600 19,200 +550 0.20% 798,720
2008-01-10 2008-01-08 47.200 18,650 -8,800 0.20% 880,280
2007-11-16 2007-11-14 49.000 27,450 -400 0.30% 1,345,050
2007-11-14 2007-11-12 50.000 27,850 +400 0.31% 1,392,500
2007-11-07 2007-11-05 47.000 27,450 -825 0.30% 1,290,150
2007-11-02 2007-10-31 51.000 28,275 -1,675 0.31% 1,442,025
2007-10-31 2007-10-29 42.600 29,950 -500 0.33% 1,275,870
2007-10-29 2007-10-25 43.000 30,450 -2,500 0.34% 1,309,350
2007-10-24 2007-10-22 39.400 32,950 -2,125 0.36% 1,298,230
2007-10-04 2007-10-02 43.000 35,075 -150 0.39% 1,508,225
2007-09-28 2007-09-25 40.000 35,225 +100 0.39% 1,409,000
2007-09-25 2007-09-21 49.000 35,125 -2,500 0.39% 1,721,125
2007-09-24 2007-09-20 51.000 37,625 -1,600 0.42% 1,918,875
2007-09-21 2007-09-19 55.000 39,225 +150 0.43% 2,157,375
2007-09-17 2007-09-13 63.000 39,075 +1,000 0.43% 2,461,725
2007-09-12 2007-09-10 78.000 38,075 +2,500 0.42% 2,969,850
2007-09-10 2007-09-06 70.000 35,575 +26,175 0.39% 2,490,250
2007-09-07 2007-09-05 69.000 9,400 -200 0.42% 648,600
2007-09-06 2007-09-04 71.000 9,600 +500 0.42% 681,600
2007-09-04 2007-08-31 78.000 9,100 -1,075 0.40% 709,800
2007-09-03 2007-08-30 83.000 10,175 -475 0.45% 844,525
2007-08-31 2007-08-29 89.000 10,650 +1,925 0.47% 947,850
2007-08-29 2007-08-27 65.500 8,725 -26,175 0.39% 571,488
2007-08-27 2007-08-23 55.000 34,900 -600 0.39% 1,919,500
2007-08-24 2007-08-22 50.500 35,500 -800 0.39% 1,792,750
2007-08-22 2007-08-20 49.000 36,300 -400 0.40% 1,778,700
2007-08-15 2007-08-13 56.500 36,700 +300 0.41% 2,073,550
2007-08-13 2007-08-09 60.000 36,400 +1,200 0.40% 2,184,000
2007-08-09 2007-08-07 38.000 35,200 -1,900 0.39% 1,337,600
2007-08-07 2007-08-03 70.500 37,100 +2,600 0.41% 2,615,550
2007-08-06 2007-08-02 69.000 34,500 +200 0.38% 2,380,500
2007-08-03 2007-08-01 88.000 34,300 +100 0.38% 3,018,400
2007-07-30 2007-07-26 100.500 34,200 +700 0.38% 3,437,100
2007-07-27 2007-07-25 102.000 33,500 +1,000 0.37% 3,417,000
2007-07-26 2007-07-24 106.500 32,500 -4,600 0.36% 3,461,250
2007-07-25 2007-07-23 109.500 37,100 +3,300 0.41% 4,062,450
2007-07-24 2007-07-20 108.000 33,800 +400 0.37% 3,650,400
2007-07-18 2007-07-16 109.500 33,400 +100 0.37% 3,657,300
2007-07-17 2007-07-13 108.500 33,300 -3,900 0.37% 3,613,050
2007-07-16 2007-07-12 108.500 37,200 -200 0.41% 4,036,200
2007-07-13 2007-07-11 102.500 37,400 -4,200 0.41% 3,833,500
2007-07-12 2007-07-10 102.000 41,600 -20,500 0.46% 4,243,200
2007-07-11 2007-07-09 103.000 62,100 +3,900 0.69% 6,396,300
2007-07-10 2007-07-06 85.500 58,200 -9,800 0.64% 4,976,100
2007-07-09 2007-07-05 74.500 68,000 -1,200 0.75% 5,066,000
2007-07-05 2007-07-03 70.000 69,200 +11,700 0.76% 4,844,000
2007-06-28 2007-06-26 70.500 57,500 +13,900 0.64% 4,053,750
2007-06-27 2007-06-25 71.000 43,600 +15,700 0.48% 3,095,600
2007-06-26 2007-06-22 74.000 27,900 0.31% 2,064,600

Powered by Renavon Data — Hong Kong financial data services, built on Webb-site.com datasets (CC-BY 4.0)

Sign up for our free newsletter

Recommend Renavon Hong Kong to a friend

Copyright & disclaimer, Privacy policy

Back to top