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: STANDARD CHARTERED BANK (HONG KONG) LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.640 3,191,061 +0 1.05% 2,042,279
2025-10-13 2025-10-09 0.680 3,191,061 +0 1.05% 2,169,921
2025-10-10 2025-10-08 0.690 3,191,061 +0 1.05% 2,201,832
2025-10-09 2025-10-06 0.670 3,191,061 +0 1.05% 2,138,011
2025-10-08 2025-10-03 0.700 3,191,061 +0 1.05% 2,233,743
2025-10-06 2025-10-02 0.700 3,191,061 +0 1.05% 2,233,743
2025-10-03 2025-09-30 0.700 3,191,061 +0 1.05% 2,233,743
2025-10-02 2025-09-29 0.700 3,191,061 +0 1.05% 2,233,743
2025-09-30 2025-09-26 0.750 3,191,061 +0 1.05% 2,393,296
2025-09-29 2025-09-25 0.760 3,191,061 +0 1.05% 2,425,206
2025-09-26 2025-09-24 0.780 3,191,061 +0 1.05% 2,489,028
2025-09-25 2025-09-23 0.780 3,191,061 +0 1.05% 2,489,028
2025-09-24 2025-09-22 0.760 3,191,061 +0 1.05% 2,425,206
2025-09-23 2025-09-19 0.760 3,191,061 +0 1.05% 2,425,206
2025-09-22 2025-09-18 0.740 3,191,061 +0 1.05% 2,361,385
2025-09-19 2025-09-17 0.730 3,191,061 +0 1.05% 2,329,475
2025-09-18 2025-09-16 0.800 3,191,061 +0 1.05% 2,552,849
2025-09-17 2025-09-15 0.780 3,191,061 +5,000 1.05% 2,489,028
2025-09-10 2025-09-08 0.820 3,186,061 -2,000 1.05% 2,612,570
2025-09-09 2025-09-05 0.790 3,188,061 +13,000 1.05% 2,518,568
2025-09-04 2025-09-02 0.860 3,175,061 -3,400 1.04% 2,730,552
2025-09-01 2025-08-28 0.790 3,178,461 +5,000 1.04% 2,510,984
2025-08-29 2025-08-27 0.820 3,173,461 -10,000 1.04% 2,602,238
2025-08-22 2025-08-20 0.880 3,183,461 -25,000 1.05% 2,801,446
2025-08-20 2025-08-18 0.900 3,208,461 +25,000 1.05% 2,887,615
2025-08-14 2025-08-12 0.900 3,183,461 -55,000 1.05% 2,865,115
2025-08-07 2025-08-05 0.900 3,238,461 +50,000 1.06% 2,914,615
2025-08-06 2025-08-04 0.930 3,188,461 -125 1.05% 2,965,269
2025-08-04 2025-07-31 0.960 3,188,586 -70,000 1.05% 3,061,043
2025-08-01 2025-07-30 0.890 3,258,586 -154,800 1.07% 2,900,142
2025-07-23 2025-07-21 0.630 3,413,386 +20,000 1.12% 2,150,433
2025-07-21 2025-07-17 0.540 3,393,386 +145,000 1.12% 1,832,428
2025-07-18 2025-07-16 0.495 3,248,386 +40,000 1.07% 1,607,951
2025-07-17 2025-07-15 0.580 3,208,386 +60,000 1.05% 1,860,864
2025-07-15 2025-07-11 0.650 3,148,386 +70,000 1.03% 2,046,451
2025-07-14 2025-07-10 0.640 3,078,386 +100,000 1.01% 1,970,167
2025-07-11 2025-07-09 0.580 2,978,386 -40,000 0.98% 1,727,464
2025-07-09 2025-07-07 0.485 3,018,386 +10,000 0.99% 1,463,917
2025-07-08 2025-07-04 0.475 3,008,386 +5,000 0.99% 1,428,983
2025-07-04 2025-07-02 0.435 3,003,386 +5,000 0.99% 1,306,473
2025-07-03 2025-06-30 0.465 2,998,386 +15,000 0.99% 1,394,249
2025-06-30 2025-06-26 0.435 2,983,386 +75,000 0.98% 1,297,773
2025-06-27 2025-06-25 0.450 2,908,386 +20,000 0.96% 1,308,774
2025-06-23 2025-06-19 0.465 2,888,386 -5,000 0.95% 1,343,099
2025-06-19 2025-06-17 0.455 2,893,386 +10,000 0.95% 1,316,491
2025-06-17 2025-06-13 0.450 2,883,386 +40,000 0.95% 1,297,524
2025-06-13 2025-06-11 0.410 2,843,386 -10,000 0.93% 1,165,788
2025-06-11 2025-06-09 0.405 2,853,386 -250 0.94% 1,155,621
2025-06-09 2025-06-05 0.360 2,853,636 +10,000 0.94% 1,027,309
2025-05-27 2025-05-23 0.310 2,843,636 -1,750 0.93% 881,527
2025-05-08 2025-05-06 0.400 2,845,386 +10,000 0.94% 1,138,154
2025-04-11 2025-04-09 0.445 2,835,386 +5,000 0.93% 1,261,747
2025-04-10 2025-04-08 0.340 2,830,386 -150 0.93% 962,331
2025-02-04 2025-01-28 0.275 2,830,536 -90,000 0.93% 778,397
2025-01-06 2025-01-02 0.295 2,920,536 +383,762 0.96% 861,558
2024-12-16 2024-12-12 0.480 2,536,774 +25,000 0.83% 1,217,652
2024-11-12 2024-11-08 0.460 2,511,774 -10,000 0.83% 1,155,416
2024-11-11 2024-11-07 0.430 2,521,774 +10,000 0.83% 1,084,363
2024-11-08 2024-11-06 0.325 2,511,774 +400,000 0.83% 816,327
2024-11-04 2024-10-31 0.315 2,111,774 +5,000 0.69% 665,209
2024-10-31 2024-10-29 0.415 2,106,774 +20,000 0.69% 874,311
2024-10-21 2024-10-17 0.650 2,086,774 -5,000 0.69% 1,356,403
2024-10-15 2024-10-10 0.690 2,091,774 +2,500 0.69% 1,443,324
2024-10-10 2024-10-08 0.850 2,089,274 +95,000 0.69% 1,775,883
2024-10-09 2024-10-07 1.010 1,994,274 -5,675 0.66% 2,014,217
2024-10-08 2024-10-04 0.247 1,999,949 -24,000 0.66% 493,987
2024-04-03 2024-03-28 0.290 2,023,949 +63,274 0.67% 586,945
2024-02-23 2024-02-21 0.405 1,960,675 +5,000 0.64% 794,073
2024-02-21 2024-02-19 0.400 1,955,675 +20,000 0.64% 782,270
2024-02-14 2024-02-07 0.470 1,935,675 +300 0.64% 909,767
2023-12-28 2023-12-22 0.640 1,935,375 -5,000 0.64% 1,238,640
2023-12-08 2023-12-06 0.455 1,940,375 -1,755 0.68% 882,871
2023-11-09 2023-11-07 0.405 1,942,130 +5,000 0.68% 786,563
2023-11-03 2023-11-01 0.370 1,937,130 +20,000 0.68% 716,738
2023-10-13 2023-10-11 0.660 1,917,130 +15,000 0.67% 1,265,306
2023-09-07 2023-09-05 0.900 1,902,130 -50 0.67% 1,711,917
2023-07-31 2023-07-27 0.940 1,902,180 +4,000 0.67% 1,788,049
2023-07-20 2023-07-18 0.880 1,898,180 -3,500 0.67% 1,670,398
2023-07-05 2023-07-03 0.640 1,901,680 -23,925 0.67% 1,217,075
2023-06-06 2023-06-02 0.920 1,925,605 -200 0.67% 1,771,557
2023-06-02 2023-05-31 0.940 1,925,805 -500 0.67% 1,810,257
2023-03-22 2023-03-20 1.310 1,926,305 -2,000 0.67% 2,523,460
2023-03-21 2023-03-17 1.310 1,928,305 +2,000 0.68% 2,526,080
2023-03-08 2023-03-06 1.620 1,926,305 +5,500 0.67% 3,120,614
2023-03-03 2023-03-01 1.890 1,920,805 +20,000 0.67% 3,630,321
2023-02-23 2023-02-21 1.060 1,900,805 -850 0.67% 2,014,853
2022-12-13 2022-12-09 1.190 1,901,655 -53,100 0.67% 2,262,969
2022-11-24 2022-11-22 1.150 1,954,755 -1,000 0.68% 2,247,968
2022-11-21 2022-11-17 1.210 1,955,755 +250 0.69% 2,366,464
2022-10-03 2022-09-29 1.210 1,955,505 +6,500 0.69% 2,366,161
2022-09-30 2022-09-28 1.240 1,949,005 +2,500 0.68% 2,416,766
2022-09-29 2022-09-27 1.270 1,946,505 +2,000 0.68% 2,472,061
2022-07-05 2022-06-30 1.850 1,944,505 +10,000 0.68% 3,597,334
2022-06-29 2022-06-27 1.860 1,934,505 -21,000 0.68% 3,598,179
2022-06-24 2022-06-22 1.890 1,955,505 +2,000 0.69% 3,695,904
2022-06-20 2022-06-16 2.030 1,953,505 +5,000 0.68% 3,965,615
2022-06-17 2022-06-15 2.100 1,948,505 +2,000 0.68% 4,091,860
2022-06-15 2022-06-13 2.300 1,946,505 +2,000 0.68% 4,476,962
2022-06-14 2022-06-10 2.350 1,944,505 -2,100 0.68% 4,569,587
2022-06-13 2022-06-09 2.030 1,946,605 +2,000 0.68% 3,951,608
2022-06-10 2022-06-08 1.960 1,944,605 +15,000 0.68% 3,811,426
2022-05-13 2022-05-11 2.010 1,929,605 -6,000 0.68% 3,878,506
2022-05-11 2022-05-06 1.820 1,935,605 -500 0.68% 3,522,801
2022-04-11 2022-04-07 2.400 1,936,105 -5,000 0.68% 4,646,652
2022-03-08 2022-03-04 2.430 1,941,105 -7,000 0.68% 4,716,885
2021-12-21 2021-12-17 2.700 1,948,105 +2,000 0.68% 5,259,884
2021-12-10 2021-12-08 3.400 1,946,105 -2,000 0.68% 6,616,757
2021-11-29 2021-11-25 2.900 1,948,105 +10,000 0.68% 5,649,504
2021-11-26 2021-11-24 3.100 1,938,105 -3,000 0.68% 6,008,126
2021-11-08 2021-11-04 2.300 1,941,105 -2,500 0.68% 4,464,542
2021-09-07 2021-09-03 2.800 1,943,605 +1,000 0.68% 5,442,094
2021-09-06 2021-09-02 3.000 1,942,605 +1,500 0.68% 5,827,815
2021-08-27 2021-08-25 3.000 1,941,105 +10,000 0.68% 5,823,315
2021-08-26 2021-08-24 3.150 1,931,105 -200 0.68% 6,082,981
2021-07-29 2021-07-27 3.350 1,931,305 -500 0.68% 6,469,872
2021-07-08 2021-07-06 4.000 1,931,805 +3,500 0.68% 7,727,220
2021-06-28 2021-06-24 4.100 1,928,305 -500 0.68% 7,906,050
2021-06-15 2021-06-10 4.300 1,928,805 -1,000 0.68% 8,293,862
2021-06-11 2021-06-09 4.200 1,929,805 +1,000 0.68% 8,105,181
2021-05-21 2021-05-18 4.050 1,928,805 +500 0.68% 7,811,660
2021-05-18 2021-05-14 3.900 1,928,305 +7,000 0.68% 7,520,390
2021-05-17 2021-05-13 4.200 1,921,305 +15,000 0.67% 8,069,481
2021-04-22 2021-04-20 4.800 1,906,305 +1,000 0.67% 9,150,264
2021-04-08 2021-04-01 5.100 1,905,305 -25 0.67% 9,717,056
2021-03-18 2021-03-16 6.000 1,905,330 -500 0.67% 11,431,980
2021-03-12 2021-03-10 4.750 1,905,830 +500 0.67% 9,052,692
2021-03-03 2021-03-01 4.050 1,905,330 +12,000 0.67% 7,716,587
2021-02-26 2021-02-24 4.050 1,893,330 +3,000 0.66% 7,667,987
2021-02-24 2021-02-22 3.600 1,890,330 -500 0.66% 6,805,188
2021-02-23 2021-02-19 3.600 1,890,830 -500 0.66% 6,806,988
2021-02-22 2021-02-18 3.600 1,891,330 -2,000 0.66% 6,808,788
2021-02-18 2021-02-16 3.500 1,893,330 -400 0.66% 6,626,655
2021-02-17 2021-02-11 3.600 1,893,730 -3,500 0.66% 6,817,428
2021-02-10 2021-02-08 3.200 1,897,230 -21,500 0.66% 6,071,136
2021-02-01 2021-01-28 2.900 1,918,730 +2,000 0.67% 5,564,317
2021-01-29 2021-01-27 3.200 1,916,730 -3,000 0.67% 6,133,536
2021-01-19 2021-01-15 3.800 1,919,730 +6,000 0.67% 7,294,974
2021-01-18 2021-01-14 3.600 1,913,730 +11,000 0.67% 6,889,428
2021-01-12 2021-01-08 4.100 1,902,730 +10,000 0.67% 7,801,193
2021-01-08 2021-01-06 4.250 1,892,730 +6,000 0.66% 8,044,102
2021-01-07 2021-01-05 4.800 1,886,730 -2,000 0.66% 9,056,304
2021-01-06 2021-01-04 5.600 1,888,730 +27,500 0.66% 10,576,888
2021-01-05 2020-12-31 5.700 1,861,230 +12,000 0.65% 10,609,011
2021-01-04 2020-12-29 6.700 1,849,230 -2,000 0.65% 12,389,841
2020-12-29 2020-12-24 7.300 1,851,230 -6,500 0.65% 13,513,979
2020-12-28 2020-12-22 7.300 1,857,730 +7,500 0.65% 13,561,429
2020-12-23 2020-12-21 7.400 1,850,230 -8,500 0.65% 13,691,702
2020-12-22 2020-12-18 7.300 1,858,730 -4,500 0.65% 13,568,729
2020-12-21 2020-12-17 6.800 1,863,230 +500 0.65% 12,669,964
2020-12-18 2020-12-16 6.800 1,862,730 -3,000 0.65% 12,666,564
2020-12-17 2020-12-15 6.800 1,865,730 +500 0.65% 12,686,964
2020-12-16 2020-12-14 6.200 1,865,230 +4,500 0.65% 11,564,426
2020-12-15 2020-12-11 5.400 1,860,730 -10,000 0.65% 10,047,942
2020-12-08 2020-12-04 5.100 1,870,730 +105,000 0.79% 9,540,723
2020-12-07 2020-12-03 5.000 1,765,730 +198,500 0.74% 8,828,650
2020-12-04 2020-12-02 5.200 1,567,230 +31,000 0.66% 8,149,596
2020-12-02 2020-11-30 5.600 1,536,230 -14,250 0.65% 8,602,888
2020-12-01 2020-11-27 5.400 1,550,480 +32,500 0.65% 8,372,592
2020-11-30 2020-11-26 5.600 1,517,980 +1,500 0.64% 8,500,688
2020-11-27 2020-11-25 4.850 1,516,480 +216,500 0.64% 7,354,928
2020-11-26 2020-11-24 5.200 1,299,980 +479,000 0.55% 6,759,896
2020-11-25 2020-11-23 4.900 820,980 +37,500 0.35% 4,022,802
2020-11-24 2020-11-20 3.800 783,480 -38,000 0.33% 2,977,224
2020-11-23 2020-11-19 2.950 821,480 -17,500 0.35% 2,423,366
2020-11-20 2020-11-18 2.400 838,980 -60,000 0.35% 2,013,552
2020-11-18 2020-11-16 2.200 898,980 +7,500 0.38% 1,977,756
2020-11-17 2020-11-13 2.190 891,480 -500 0.37% 1,952,341
2020-11-13 2020-11-11 2.080 891,980 -2,500 0.37% 1,855,318
2020-11-12 2020-11-10 2.050 894,480 -5,650 0.38% 1,833,684
2020-11-11 2020-11-09 2.050 900,130 -19,500 0.38% 1,845,266
2020-11-10 2020-11-06 2.050 919,630 -2,000 0.39% 1,885,241
2020-11-06 2020-11-04 2.100 921,630 -500 0.39% 1,935,423
2020-11-05 2020-11-03 2.080 922,130 -5,500 0.39% 1,918,030
2020-11-04 2020-11-02 2.040 927,630 -10,000 0.39% 1,892,365
2020-11-02 2020-10-29 2.200 937,630 -15,000 0.39% 2,062,786
2020-10-27 2020-10-22 2.270 952,630 -500 0.40% 2,162,470
2020-09-17 2020-09-15 1.910 953,130 +6,500 0.48% 1,820,478
2020-09-15 2020-09-11 1.930 946,630 +1,000 0.48% 1,826,996
2020-09-14 2020-09-10 1.930 945,630 +2,500 0.48% 1,825,066
2020-08-27 2020-08-25 2.500 943,130 -125 0.48% 2,357,825
2020-08-25 2020-08-21 2.750 943,255 -500 0.48% 2,593,951
2020-08-14 2020-08-12 2.370 943,755 +500 0.48% 2,236,699
2020-08-13 2020-08-11 2.410 943,255 -275 0.48% 2,273,245
2020-07-14 2020-07-10 2.500 943,530 -8,000 0.60% 2,358,825
2020-07-09 2020-07-07 2.480 951,530 -1,000 0.60% 2,359,794
2020-06-10 2020-06-08 2.500 952,530 -1,000 0.60% 2,381,325
2020-06-09 2020-06-05 2.420 953,530 -500 0.60% 2,307,543
2020-05-28 2020-05-26 2.700 954,030 -4,000 0.60% 2,575,881
2020-05-26 2020-05-22 2.480 958,030 -500 0.61% 2,375,914
2020-05-14 2020-05-12 2.400 958,530 +20,000 1.09% 2,300,472
2020-05-13 2020-05-11 2.550 938,530 -1,000 1.07% 2,393,252
2020-04-21 2020-04-17 2.700 939,530 -1,000 1.07% 2,536,731
2020-03-30 2020-03-26 2.650 940,530 +500 1.07% 2,492,405
2020-03-25 2020-03-23 2.600 940,030 -150 1.07% 2,444,078
2020-03-19 2020-03-17 2.500 940,180 +20,000 1.07% 2,350,450
2020-03-17 2020-03-13 2.600 920,180 -4,000 1.05% 2,392,468
2020-03-12 2020-03-10 2.500 924,180 +4,000 1.05% 2,310,450
2020-03-10 2020-03-06 2.600 920,180 +5,000 1.05% 2,392,468
2020-03-09 2020-03-05 2.440 915,180 -20,500 1.04% 2,233,039
2020-03-06 2020-03-04 2.380 935,680 +60,000 1.06% 2,226,918
2020-02-28 2020-02-26 2.420 875,680 -6,500 1.00% 2,119,146
2020-02-24 2020-02-20 2.260 882,180 +500 1.00% 1,993,727
2020-02-19 2020-02-17 2.430 881,680 -29,500 1.00% 2,142,482
2020-02-14 2020-02-12 2.410 911,180 -1,000 1.04% 2,195,944
2020-02-13 2020-02-11 2.430 912,180 -1,000 1.04% 2,216,597
2020-02-12 2020-02-10 2.490 913,180 -7,525 1.04% 2,273,818
2020-02-10 2020-02-06 2.550 920,705 -3,016 1.05% 2,347,798
2020-02-07 2020-02-05 2.600 923,721 +20,000 1.05% 2,401,675
2020-02-05 2020-02-03 2.550 903,721 +3,000 1.03% 2,304,489
2020-02-04 2020-01-31 2.700 900,721 +16,000 1.02% 2,431,947
2020-02-03 2020-01-30 2.550 884,721 -3,500 1.01% 2,256,039
2020-01-31 2020-01-29 2.750 888,221 +14,500 1.01% 2,442,608
2020-01-30 2020-01-24 2.700 873,721 -500 0.99% 2,359,047
2020-01-23 2020-01-21 2.500 874,221 -34,500 0.99% 2,185,552
2020-01-15 2020-01-13 2.320 908,721 -250 1.03% 2,108,233
2020-01-14 2020-01-10 2.300 908,971 -11,000 1.03% 2,090,633
2020-01-09 2020-01-07 2.080 919,971 +30,000 1.05% 1,913,540
2020-01-03 2019-12-31 2.080 889,971 +39,500 1.01% 1,851,140
2019-12-17 2019-12-13 2.600 850,471 +9,000 0.97% 2,211,225
2019-12-16 2019-12-12 2.700 841,471 +5,000 0.96% 2,271,972
2019-12-13 2019-12-11 2.750 836,471 -99,500 0.95% 2,300,295
2019-12-12 2019-12-10 2.500 935,971 -1,000 1.06% 2,339,928
2019-12-11 2019-12-09 2.460 936,971 +12,000 1.07% 2,304,949
2019-12-10 2019-12-06 2.470 924,971 -3,500 1.05% 2,284,678
2019-12-05 2019-12-03 2.550 928,471 -8,225 1.06% 2,367,601
2019-12-03 2019-11-29 2.240 936,696 +5,000 1.07% 2,098,199
2019-12-02 2019-11-28 2.460 931,696 -20,000 1.06% 2,291,972
2019-11-28 2019-11-26 2.410 951,696 -3,150 1.08% 2,293,587
2019-11-27 2019-11-25 2.320 954,846 +17,000 1.09% 2,215,243
2019-11-26 2019-11-22 2.700 937,846 -48,600 1.07% 2,532,184
2019-11-25 2019-11-21 2.950 986,446 -17,150 1.12% 2,910,016
2019-11-22 2019-11-20 2.800 1,003,596 +3,000 1.14% 2,810,069
2019-11-21 2019-11-19 2.700 1,000,596 +16,075 1.14% 2,701,609
2019-11-20 2019-11-18 2.350 984,521 +7,525 1.12% 2,313,624
2019-11-19 2019-11-15 1.750 976,996 -10,500 1.11% 1,709,743
2019-11-15 2019-11-13 1.640 987,496 -4,000 1.12% 1,619,493
2019-11-14 2019-11-12 1.650 991,496 +5,000 1.13% 1,635,968
2019-11-12 2019-11-08 1.370 986,496 +9,500 1.12% 1,351,500
2019-11-11 2019-11-07 1.100 976,996 +5,000 1.11% 1,074,696
2019-11-08 2019-11-06 1.130 971,996 +23,000 1.11% 1,098,355
2019-11-06 2019-11-04 1.260 948,996 +8,500 1.08% 1,195,735
2019-10-22 2019-10-18 1.000 940,496 +10,000 1.07% 940,496
2019-10-03 2019-09-30 1.430 930,496 -9,000 1.06% 1,330,609
2019-09-23 2019-09-19 1.380 939,496 -150 1.07% 1,296,504
2019-09-19 2019-09-17 1.400 939,646 +10,000 1.07% 1,315,504
2019-09-17 2019-09-13 1.450 929,646 -1,500 1.06% 1,347,987
2019-09-11 2019-09-09 1.450 931,146 -2,000 1.06% 1,350,162
2019-09-09 2019-09-05 1.470 933,146 -500 1.06% 1,371,725
2019-09-02 2019-08-29 1.550 933,646 -1,000 1.06% 1,447,151
2019-08-23 2019-08-21 1.650 934,646 +20,000 1.06% 1,542,166
2019-08-14 2019-08-12 1.680 914,646 -250 1.04% 1,536,605
2019-08-07 2019-08-05 1.700 914,896 -50 1.04% 1,555,323
2019-07-23 2019-07-19 1.800 914,946 +500 1.04% 1,646,903
2019-07-08 2019-07-04 1.850 914,446 -94,500 1.04% 1,691,725
2019-06-14 2019-06-12 2.140 1,008,946 -2,500 1.15% 2,159,144
2019-06-06 2019-06-04 2.070 1,011,446 +7,500 1.15% 2,093,693
2019-05-27 2019-05-23 3.000 1,003,946 -500 1.14% 3,011,838
2019-05-24 2019-05-22 2.900 1,004,446 +625 1.14% 2,912,893
2019-05-23 2019-05-21 3.150 1,003,821 -1,600 1.14% 3,162,036
2019-05-21 2019-05-17 4.000 1,005,421 +2,500 1.14% 4,021,684
2019-05-17 2019-05-15 5.400 1,002,921 +9,000 1.14% 5,415,773
2019-05-16 2019-05-14 5.200 993,921 +1,275 1.13% 5,168,389
2019-05-15 2019-05-10 5.600 992,646 +16,750 1.13% 5,558,818
2019-05-14 2019-05-09 5.600 975,896 +8,150 1.11% 5,465,018
2019-05-10 2019-05-08 5.600 967,746 +18,125 1.10% 5,419,378
2019-05-09 2019-05-07 5.600 949,621 +250 1.08% 5,317,878
2019-05-08 2019-05-06 6.200 949,371 -500 1.08% 5,886,100
2019-05-07 2019-05-03 6.000 949,871 +5,400 1.08% 5,699,226
2019-05-06 2019-05-02 7.600 944,471 +1,425 1.07% 7,177,980
2019-04-30 2019-04-26 4.600 943,046 +14,000 1.07% 4,338,012
2019-04-29 2019-04-25 4.800 929,046 +2,500 1.06% 4,459,421
2019-04-26 2019-04-24 4.600 926,546 -250 1.05% 4,262,112
2019-04-25 2019-04-23 5.000 926,796 -3,275 1.05% 4,633,980
2019-04-23 2019-04-17 4.800 930,071 -5,750 1.06% 4,464,341
2019-04-16 2019-04-12 5.000 935,821 -25 1.06% 4,679,105
2019-04-02 2019-03-29 5.000 935,846 -4,650 1.06% 4,679,230
2019-03-29 2019-03-27 4.800 940,496 -500 1.07% 4,514,381
2019-03-28 2019-03-26 5.200 940,996 +350 1.07% 4,893,179
2019-03-27 2019-03-25 5.200 940,646 -500 1.07% 4,891,359
2019-03-26 2019-03-22 5.200 941,146 +1,500 1.07% 4,893,959
2019-03-25 2019-03-21 5.600 939,646 +2,500 1.07% 5,262,018
2019-03-21 2019-03-19 4.400 937,146 +7,050 1.07% 4,123,442
2019-03-20 2019-03-18 5.000 930,096 +14,700 1.06% 4,650,480
2019-03-19 2019-03-15 7.400 915,396 +975 1.04% 6,773,930
2019-03-18 2019-03-14 7.200 914,421 -4,725 1.04% 6,583,831
2019-03-14 2019-03-12 7.000 919,146 +9,700 1.05% 6,434,022
2019-03-13 2019-03-11 7.400 909,446 -5,000 1.03% 6,729,900
2019-03-08 2019-03-06 7.200 914,446 -1,000 1.04% 6,584,011
2019-03-07 2019-03-05 7.400 915,446 +3,775 1.04% 6,774,300
2019-03-04 2019-02-28 7.200 911,671 -6,500 1.04% 6,564,031
2019-03-01 2019-02-27 7.200 918,171 +10,325 1.04% 6,610,831
2019-02-28 2019-02-26 7.200 907,846 +5,100 1.03% 6,536,491
2019-02-27 2019-02-25 8.800 902,746 +2,475 1.03% 7,944,165
2019-02-26 2019-02-22 8.200 900,271 -1,900 1.02% 7,382,222
2019-02-25 2019-02-21 8.000 902,171 +2,200 1.03% 7,217,368
2019-02-22 2019-02-20 8.400 899,971 -850 1.02% 7,559,756
2019-02-21 2019-02-19 8.200 900,821 +3,000 1.02% 7,386,732
2019-02-20 2019-02-18 8.200 897,821 +3,975 1.02% 7,362,132
2019-02-19 2019-02-15 8.400 893,846 -825 1.02% 7,508,306
2019-02-18 2019-02-14 8.000 894,671 +3,050 1.02% 7,157,368
2019-02-15 2019-02-13 8.400 891,621 +100 1.01% 7,489,616
2019-02-14 2019-02-12 8.600 891,521 +7,100 1.01% 7,667,081
2019-02-13 2019-02-11 9.600 884,421 +1,750 1.01% 8,490,442
2019-02-12 2019-02-08 10.400 882,671 +1,100 1.00% 9,179,778
2019-02-11 2019-02-04 12.000 881,571 +975 1.00% 10,578,852
2019-02-08 2019-01-31 11.000 880,596 +975 1.00% 9,686,556
2019-02-01 2019-01-30 12.000 879,621 +250 1.00% 10,555,452
2019-01-31 2019-01-29 12.600 879,371 +1,175 1.00% 11,080,075
2019-01-30 2019-01-28 12.600 878,196 +325 1.00% 11,065,270
2019-01-22 2019-01-18 13.000 877,871 +50 1.00% 11,412,323
2019-01-21 2019-01-17 13.200 877,821 +2,100 1.00% 11,587,237
2019-01-18 2019-01-16 13.400 875,721 +700 1.00% 11,734,661
2019-01-17 2019-01-15 13.800 875,021 -100 1.00% 12,075,290
2019-01-16 2019-01-14 14.200 875,121 +1,100 1.00% 12,426,718
2019-01-07 2019-01-03 14.600 874,021 +1,700 0.99% 12,760,707
2019-01-02 2018-12-27 14.800 872,321 -125 0.99% 12,910,351
2018-12-27 2018-12-20 16.000 872,446 -100 0.99% 13,959,136
2018-12-19 2018-12-17 15.400 872,546 -250 0.99% 13,437,208
2018-12-10 2018-12-06 14.600 872,796 -7,875 0.99% 12,742,822
2018-12-07 2018-12-05 15.000 880,671 -2,900 1.00% 13,210,065
2018-12-06 2018-12-04 15.000 883,571 -10,900 1.00% 13,253,565
2018-12-05 2018-12-03 14.000 894,471 -6,650 1.02% 12,522,594
2018-12-04 2018-11-30 14.000 901,121 -189,483 1.02% 12,615,694
2018-12-03 2018-11-29 14.800 1,090,604 -31,300 1.24% 16,140,939
2018-11-30 2018-11-28 15.600 1,121,904 -14,950 1.28% 17,501,702
2018-11-29 2018-11-27 16.400 1,136,854 +250 1.29% 18,644,406
2018-11-28 2018-11-26 16.200 1,136,604 -783 1.29% 18,412,985
2018-11-27 2018-11-23 15.200 1,137,387 +150 1.29% 17,288,282
2018-11-26 2018-11-22 15.400 1,137,237 -2,375 1.29% 17,513,450
2018-11-23 2018-11-21 15.800 1,139,612 +20,128 1.30% 18,005,870
2018-11-22 2018-11-20 15.800 1,119,484 -3,850 1.27% 17,687,847
2018-11-21 2018-11-19 16.600 1,123,334 +47,961 1.28% 18,647,344
2018-11-20 2018-11-16 16.800 1,075,373 +22,036 1.22% 18,066,266
2018-11-19 2018-11-15 15.200 1,053,337 +11,575 1.20% 16,010,722
2018-11-16 2018-11-14 15.800 1,041,762 +5,800 1.18% 16,459,840
2018-11-15 2018-11-13 16.400 1,035,962 +1,475 1.18% 16,989,777
2018-11-14 2018-11-12 16.000 1,034,487 -1,875 1.18% 16,551,792
2018-11-13 2018-11-09 15.200 1,036,362 +660 1.18% 15,752,702
2018-11-12 2018-11-08 16.000 1,035,702 +6,800 1.18% 16,571,232
2018-11-09 2018-11-07 15.600 1,028,902 -2,450 1.17% 16,050,871
2018-11-08 2018-11-06 17.200 1,031,352 +10,000 1.17% 17,739,254
2018-11-07 2018-11-05 17.200 1,021,352 +8,675 1.16% 17,567,254
2018-11-06 2018-11-02 15.400 1,012,677 +5,476 1.15% 15,595,226
2018-11-05 2018-11-01 15.600 1,007,201 +2,500 1.15% 15,712,336
2018-11-02 2018-10-31 14.800 1,004,701 +3,400 1.14% 14,869,575
2018-11-01 2018-10-30 14.600 1,001,301 -471 1.14% 14,618,995
2018-10-31 2018-10-29 15.400 1,001,772 +3,750 1.14% 15,427,289
2018-10-30 2018-10-26 16.600 998,022 +14,775 1.14% 16,567,165
2018-10-29 2018-10-25 15.800 983,247 +5,325 1.12% 15,535,303
2018-10-26 2018-10-24 16.600 977,922 +9,700 1.11% 16,233,505
2018-10-25 2018-10-23 16.800 968,222 +6,900 1.10% 16,266,130
2018-10-24 2018-10-22 15.200 961,322 +4,025 1.09% 14,612,094
2018-10-23 2018-10-19 15.200 957,297 -6,425 1.09% 14,550,914
2018-10-22 2018-10-18 16.000 963,722 +5,175 1.10% 15,419,552
2018-10-19 2018-10-16 16.600 958,547 +575 1.09% 15,911,880
2018-10-18 2018-10-15 16.000 957,972 +3,050 1.09% 15,327,552
2018-10-16 2018-10-12 17.200 954,922 -2,400 1.09% 16,424,658
2018-10-15 2018-10-11 16.600 957,322 +2,850 1.09% 15,891,545
2018-10-12 2018-10-10 17.600 954,472 +3,350 1.09% 16,798,707
2018-10-11 2018-10-09 18.600 951,122 +2,925 1.08% 17,690,869
2018-10-10 2018-10-08 19.000 948,197 +475 1.08% 18,015,743
2018-10-09 2018-10-05 18.800 947,722 -3,725 1.08% 17,817,174
2018-10-08 2018-10-04 19.800 951,447 -1,125 1.08% 18,838,651
2018-10-05 2018-10-03 21.200 952,572 +1,183 1.08% 20,194,526
2018-10-03 2018-09-28 22.000 951,389 +3,200 1.08% 20,930,558
2018-10-02 2018-09-27 23.800 948,189 +1,700 1.08% 22,566,898
2018-09-28 2018-09-26 23.000 946,489 -16,430 1.08% 21,769,247
2018-09-27 2018-09-24 23.400 962,919 -6,213 1.10% 22,532,305
2018-09-26 2018-09-21 23.600 969,132 -26,239 1.10% 22,871,515
2018-09-24 2018-09-20 26.000 995,371 +7,650 1.13% 25,879,646
2018-09-21 2018-09-19 31.400 987,721 -600 1.12% 31,014,439
2018-09-20 2018-09-18 31.000 988,321 +25 1.12% 30,637,951
2018-09-19 2018-09-17 32.000 988,296 +6,225 1.12% 31,625,472
2018-09-18 2018-09-14 31.600 982,071 -9,810 1.12% 31,033,444
2018-09-17 2018-09-13 31.600 991,881 -850 1.13% 31,343,440
2018-09-14 2018-09-12 32.200 992,731 +5,950 1.13% 31,965,938
2018-09-13 2018-09-11 32.000 986,781 -875 1.12% 31,576,992
2018-09-12 2018-09-10 31.800 987,656 +975 1.12% 31,407,461
2018-09-11 2018-09-07 32.000 986,681 -2,300 1.12% 31,573,792
2018-09-10 2018-09-06 32.800 988,981 +19,725 1.12% 32,438,577
2018-09-07 2018-09-05 33.400 969,256 +1,825 1.10% 32,373,150
2018-09-06 2018-09-04 33.400 967,431 -100 1.10% 32,312,195
2018-09-05 2018-09-03 34.200 967,531 -600 1.10% 33,089,560
2018-09-04 2018-08-31 32.200 968,131 -1,075 1.10% 31,173,818
2018-09-03 2018-08-30 31.800 969,206 +600 1.10% 30,820,751
2018-08-31 2018-08-29 31.600 968,606 -6,900 1.10% 30,607,950
2018-08-30 2018-08-28 31.400 975,506 +6,400 1.11% 30,630,888
2018-08-29 2018-08-27 31.600 969,106 -6,025 1.10% 30,623,750
2018-08-28 2018-08-24 28.400 975,131 -18,350 1.11% 27,693,720
2018-08-27 2018-08-23 25.400 993,481 +2,175 1.13% 25,234,417
2018-08-23 2018-08-21 24.000 991,306 -2,575 1.13% 23,791,344
2018-08-22 2018-08-20 23.600 993,881 +2,975 1.13% 23,455,592
2018-08-21 2018-08-17 23.800 990,906 -8,525 1.13% 23,583,563
2018-08-20 2018-08-16 20.400 999,431 +1,575 1.14% 20,388,392
2018-08-17 2018-08-15 20.000 997,856 +4,950 1.13% 19,957,120
2018-08-16 2018-08-14 19.000 992,906 -11,825 1.13% 18,865,214
2018-08-15 2018-08-13 19.600 1,004,731 -6,225 1.14% 19,692,728
2018-08-14 2018-08-10 20.000 1,010,956 -2,500 1.15% 20,219,120
2018-08-13 2018-08-09 19.800 1,013,456 +275 1.15% 20,066,429
2018-08-10 2018-08-08 20.800 1,013,181 -2,875 1.15% 21,074,165
2018-08-09 2018-08-07 20.200 1,016,056 +15,267 1.16% 20,524,331
2018-08-08 2018-08-06 20.400 1,000,789 -21,157 1.14% 20,416,096
2018-08-07 2018-08-03 20.600 1,021,946 +4,817 1.16% 21,052,088
2018-08-06 2018-08-02 21.200 1,017,129 -18,042 1.16% 21,563,135
2018-08-03 2018-08-01 22.400 1,035,171 -325 1.18% 23,187,830
2018-08-02 2018-07-31 22.400 1,035,496 -475 1.18% 23,195,110
2018-08-01 2018-07-30 22.400 1,035,971 -25 1.18% 23,205,750
2018-07-31 2018-07-27 22.600 1,035,996 -150 1.18% 23,413,510
2018-07-30 2018-07-26 22.600 1,036,146 -75 1.18% 23,416,900
2018-07-27 2018-07-25 22.600 1,036,221 -350 1.18% 23,418,595
2018-07-26 2018-07-24 21.000 1,036,571 +19,375 1.18% 21,767,991
2018-07-25 2018-07-23 20.800 1,017,196 -1,125 1.16% 21,157,677
2018-07-24 2018-07-20 20.200 1,018,321 +275 1.16% 20,570,084
2018-07-23 2018-07-19 21.000 1,018,046 -625 1.16% 21,378,966
2018-07-20 2018-07-18 20.800 1,018,671 -1,225 1.16% 21,188,357
2018-07-19 2018-07-17 21.400 1,019,896 -5,600 1.16% 21,825,774
2018-07-18 2018-07-16 20.600 1,025,496 +2,250 1.17% 21,125,218
2018-07-17 2018-07-13 21.600 1,023,246 +25 1.16% 22,102,114
2018-07-16 2018-07-12 22.600 1,023,221 +600 1.16% 23,124,795
2018-07-13 2018-07-11 22.200 1,022,621 -845 1.16% 22,702,186
2018-07-12 2018-07-10 22.400 1,023,466 +325 1.16% 22,925,638
2018-07-11 2018-07-09 23.600 1,023,141 +200 1.16% 24,146,128
2018-07-10 2018-07-06 23.400 1,022,941 +2,825 1.16% 23,936,819
2018-07-09 2018-07-05 24.600 1,020,116 -6,500 1.16% 25,094,854
2018-07-06 2018-07-04 25.200 1,026,616 +75 1.17% 25,870,723
2018-07-04 2018-06-29 25.800 1,026,541 -2,000 1.17% 26,484,758
2018-06-29 2018-06-27 26.800 1,028,541 +625 1.17% 27,564,899
2018-06-28 2018-06-26 27.000 1,027,916 -19,325 1.17% 27,753,732
2018-06-26 2018-06-22 27.200 1,047,241 -2,050 1.19% 28,484,955
2018-06-22 2018-06-20 27.800 1,049,291 +2,750 1.19% 29,170,290
2018-06-21 2018-06-19 27.000 1,046,541 +2,250 1.19% 28,256,607
2018-06-20 2018-06-15 27.600 1,044,291 -850 1.19% 28,822,432
2018-06-19 2018-06-14 28.200 1,045,141 +7,575 1.19% 29,472,976
2018-06-15 2018-06-13 28.400 1,037,566 -275 1.18% 29,466,874
2018-06-14 2018-06-12 28.400 1,037,841 -250 1.18% 29,474,684
2018-06-13 2018-06-11 27.800 1,038,091 +2,700 1.18% 28,858,930
2018-06-12 2018-06-08 28.800 1,035,391 +325 1.18% 29,819,261
2018-06-08 2018-06-06 29.000 1,035,066 +100 1.18% 30,016,914
2018-06-06 2018-06-04 29.200 1,034,966 +11,875 1.18% 30,221,007
2018-06-05 2018-06-01 29.000 1,023,091 -1,150 1.16% 29,669,639
2018-06-04 2018-05-31 28.000 1,024,241 +2,292 1.16% 28,678,748
2018-06-01 2018-05-30 28.800 1,021,949 -100 1.16% 29,432,131
2018-05-31 2018-05-29 29.800 1,022,049 -600 1.16% 30,457,060
2018-05-29 2018-05-25 29.800 1,022,649 -450 1.16% 30,474,940
2018-05-28 2018-05-24 29.600 1,023,099 -600 1.16% 30,283,730
2018-05-25 2018-05-23 29.600 1,023,699 -775 1.16% 30,301,490
2018-05-24 2018-05-21 29.800 1,024,474 -2,677 1.17% 30,529,325
2018-05-23 2018-05-18 29.600 1,027,151 +25 1.17% 30,403,670
2018-05-21 2018-05-17 30.400 1,027,126 -250 1.17% 31,224,630
2018-05-18 2018-05-16 30.200 1,027,376 +28,500 1.17% 31,026,755
2018-05-17 2018-05-15 28.000 998,876 -625 1.14% 27,968,528
2018-05-16 2018-05-14 30.000 999,501 -1,400 1.14% 29,985,030
2018-05-14 2018-05-10 29.400 1,000,901 +175 1.14% 29,426,489
2018-05-11 2018-05-09 29.600 1,000,726 -250 1.14% 29,621,490
2018-05-10 2018-05-08 29.800 1,000,976 -4,000 1.14% 29,829,085
2018-05-09 2018-05-07 30.400 1,004,976 -150 1.14% 30,551,270
2018-05-07 2018-05-03 29.400 1,005,126 +50 1.14% 29,550,704
2018-05-04 2018-05-02 30.000 1,005,076 +2,725 1.14% 30,152,280
2018-05-03 2018-04-30 30.000 1,002,351 -150 1.14% 30,070,530
2018-05-02 2018-04-27 30.200 1,002,501 -1,800 1.14% 30,275,530
2018-04-27 2018-04-25 29.800 1,004,301 -750 1.14% 29,928,170
2018-04-26 2018-04-24 30.000 1,005,051 +1,000 1.14% 30,151,530
2018-04-25 2018-04-23 29.800 1,004,051 +50 1.14% 29,920,720
2018-04-24 2018-04-20 29.600 1,004,001 +700 1.14% 29,718,430
2018-04-23 2018-04-19 30.600 1,003,301 -2,000 1.14% 30,701,011
2018-04-20 2018-04-18 29.200 1,005,301 -2,225 1.14% 29,354,789
2018-04-19 2018-04-17 29.600 1,007,526 -4,000 1.15% 29,822,770
2018-04-18 2018-04-16 29.800 1,011,526 -1,750 1.15% 30,143,475
2018-04-17 2018-04-13 30.000 1,013,276 +1,150 1.15% 30,398,280
2018-04-13 2018-04-11 30.000 1,012,126 +1,475 1.15% 30,363,780
2018-04-12 2018-04-10 30.400 1,010,651 +125 1.15% 30,723,790
2018-04-11 2018-04-09 31.400 1,010,526 -31,864 1.15% 31,730,516
2018-04-10 2018-04-06 31.000 1,042,390 -100 1.19% 32,314,090
2018-04-03 2018-03-28 31.600 1,042,490 +1,450 1.19% 32,942,684
2018-03-28 2018-03-26 32.000 1,041,040 -177,350 1.18% 33,313,280
2018-03-27 2018-03-23 32.200 1,218,390 +2,100 1.39% 39,232,158
2018-03-26 2018-03-22 32.200 1,216,290 -10,000 1.38% 39,164,538
2018-03-23 2018-03-21 32.000 1,226,290 -14,206 1.39% 39,241,280
2018-03-22 2018-03-20 32.400 1,240,496 +275 1.41% 40,192,070
2018-03-21 2018-03-19 32.200 1,240,221 +825 1.41% 39,935,116
2018-03-20 2018-03-16 32.600 1,239,396 -1,725 1.41% 40,404,310
2018-03-19 2018-03-15 31.400 1,241,121 +3,550 1.41% 38,971,199
2018-03-16 2018-03-14 33.600 1,237,571 +1,425 1.41% 41,582,386
2018-03-15 2018-03-13 33.000 1,236,146 +1,250 1.41% 40,792,818
2018-03-14 2018-03-12 34.600 1,234,896 +1,425 1.40% 42,727,402
2018-03-13 2018-03-09 35.000 1,233,471 +1,900 1.40% 43,171,485
2018-03-12 2018-03-08 34.800 1,231,571 +175 1.40% 42,858,671
2018-03-09 2018-03-07 35.200 1,231,396 -1,500 1.40% 43,345,139
2018-03-08 2018-03-06 34.800 1,232,896 +1,575 1.40% 42,904,781
2018-03-07 2018-03-05 36.000 1,231,321 -300 1.40% 44,327,556
2018-03-06 2018-03-02 35.800 1,231,621 -4,700 1.40% 44,092,032
2018-03-05 2018-03-01 35.800 1,236,321 +1,400 1.41% 44,260,292
2018-03-02 2018-02-28 34.600 1,234,921 +1,650 1.40% 42,728,267
2018-03-01 2018-02-27 34.200 1,233,271 +4,725 1.40% 42,177,868
2018-02-28 2018-02-26 32.400 1,228,546 +2,565 1.40% 39,804,890
2018-02-27 2018-02-23 32.800 1,225,981 +2,525 1.39% 40,212,177
2018-02-26 2018-02-22 32.000 1,223,456 +2,350 1.39% 39,150,592
2018-02-23 2018-02-21 32.200 1,221,106 +5,875 1.39% 39,319,613
2018-02-22 2018-02-20 34.000 1,215,231 +2,350 1.38% 41,317,854
2018-02-21 2018-02-15 34.000 1,212,881 +2,825 1.38% 41,237,954
2018-02-20 2018-02-13 35.400 1,210,056 +525 1.38% 42,835,982
2018-02-14 2018-02-12 35.200 1,209,531 -4,329 1.38% 42,575,491
2018-02-13 2018-02-09 36.000 1,213,860 +1,100 1.38% 43,698,960
2018-02-12 2018-02-08 37.200 1,212,760 -650 1.38% 45,114,672
2018-02-09 2018-02-07 36.400 1,213,410 +10,708 1.38% 44,168,124
2018-02-08 2018-02-06 37.800 1,202,702 +3,750 1.37% 45,462,136
2018-02-07 2018-02-05 35.000 1,198,952 +4,150 1.36% 41,963,320
2018-02-06 2018-02-02 36.000 1,194,802 +1,475 1.36% 43,012,872
2018-02-05 2018-02-01 35.800 1,193,327 +7,825 1.36% 42,721,107
2018-02-02 2018-01-31 36.200 1,185,502 +4,425 1.35% 42,915,172
2018-02-01 2018-01-30 36.000 1,181,077 +3,625 1.34% 42,518,772
2018-01-31 2018-01-29 36.600 1,177,452 -1,000 1.34% 43,094,743
2018-01-30 2018-01-26 37.000 1,178,452 +1,175 1.34% 43,602,724
2018-01-29 2018-01-25 39.600 1,177,277 -2,200 1.34% 46,620,169
2018-01-26 2018-01-24 39.400 1,179,477 +1,800 1.34% 46,471,394
2018-01-25 2018-01-23 39.800 1,177,677 -7,525 1.34% 46,871,545
2018-01-24 2018-01-22 40.000 1,185,202 +3,950 1.35% 47,408,080
2018-01-23 2018-01-19 40.000 1,181,252 +1,325 1.34% 47,250,080
2018-01-22 2018-01-18 39.400 1,179,927 -1,300 1.34% 46,489,124
2018-01-19 2018-01-17 38.600 1,181,227 +1,500 1.34% 45,595,362
2018-01-18 2018-01-16 38.800 1,179,727 -14,900 1.34% 45,773,408
2018-01-17 2018-01-15 38.600 1,194,627 +2,175 1.36% 46,112,602
2018-01-16 2018-01-12 39.200 1,192,452 -2,525 1.36% 46,744,118
2018-01-15 2018-01-11 39.000 1,194,977 -1,600 1.36% 46,604,103
2018-01-12 2018-01-10 38.600 1,196,577 -2,200 1.36% 46,187,872
2018-01-11 2018-01-09 35.000 1,198,777 -2,925 1.36% 41,957,195
2018-01-10 2018-01-08 33.400 1,201,702 +900 1.37% 40,136,847
2018-01-09 2018-01-05 33.400 1,200,802 +750 1.37% 40,106,787
2018-01-08 2018-01-04 32.600 1,200,052 +1,375 1.36% 39,121,695
2018-01-05 2018-01-03 32.800 1,198,677 +1,625 1.36% 39,316,606
2018-01-04 2018-01-02 33.000 1,197,052 +1,450 1.36% 39,502,716
2018-01-02 2017-12-28 32.800 1,195,602 +450 1.36% 39,215,746
2017-12-29 2017-12-27 32.800 1,195,152 -100 1.36% 39,200,986
2017-12-28 2017-12-22 33.200 1,195,252 +7,158 1.36% 39,682,366
2017-12-27 2017-12-21 34.000 1,188,094 +3,700 1.35% 40,395,196
2017-12-22 2017-12-20 34.000 1,184,394 +550 1.35% 40,269,396
2017-12-19 2017-12-15 35.200 1,183,844 +2,874 1.35% 41,671,309
2017-12-18 2017-12-14 34.600 1,180,970 +500 1.34% 40,861,562
2017-12-15 2017-12-13 34.400 1,180,470 +11,564 1.34% 40,608,168
2017-12-14 2017-12-12 35.800 1,168,906 +3,425 1.33% 41,846,835
2017-12-13 2017-12-11 32.800 1,165,481 +550 1.33% 38,227,777
2017-12-12 2017-12-08 35.000 1,164,931 +675 1.32% 40,772,585
2017-12-11 2017-12-07 35.800 1,164,256 +2,054 1.32% 41,680,365
2017-12-08 2017-12-06 38.400 1,162,202 +4,546 1.32% 44,628,557
2017-12-07 2017-12-05 37.600 1,157,656 +250 1.32% 43,527,866
2017-12-06 2017-12-04 37.200 1,157,406 +1,835 1.32% 43,055,503
2017-12-05 2017-12-01 39.400 1,155,571 -400 1.31% 45,529,497
2017-12-04 2017-11-30 38.400 1,155,971 +500 1.31% 44,389,286
2017-12-01 2017-11-29 39.600 1,155,471 +19,523 1.31% 45,756,652
2017-11-30 2017-11-28 39.800 1,135,948 -6,350 1.29% 45,210,730
2017-11-29 2017-11-27 40.400 1,142,298 -100 1.30% 46,148,839
2017-11-28 2017-11-24 40.400 1,142,398 +254 1.30% 46,152,879
2017-11-27 2017-11-23 40.800 1,142,144 -2,525 1.30% 46,599,475
2017-11-24 2017-11-22 41.000 1,144,669 +725 1.30% 46,931,429
2017-11-23 2017-11-21 41.200 1,143,944 -18,185 1.30% 47,130,493
2017-11-22 2017-11-20 41.200 1,162,129 -6,790 1.32% 47,879,715
2017-11-21 2017-11-17 40.800 1,168,919 +1,100 1.33% 47,691,895
2017-11-20 2017-11-16 38.400 1,167,819 +150 1.33% 44,844,250
2017-11-17 2017-11-15 39.600 1,167,669 -1,925 1.33% 46,239,692
2017-11-16 2017-11-14 38.400 1,169,594 +1,000 1.33% 44,912,410
2017-11-15 2017-11-13 38.800 1,168,594 -100 1.33% 45,341,447
2017-11-14 2017-11-10 38.000 1,168,694 +225 1.33% 44,410,372
2017-11-13 2017-11-09 37.400 1,168,469 +1,425 1.33% 43,700,741
2017-11-10 2017-11-08 40.800 1,167,044 +150 1.33% 47,615,395
2017-11-09 2017-11-07 41.600 1,166,894 +1,600 1.33% 48,542,790
2017-11-08 2017-11-06 42.000 1,165,294 -625 1.33% 48,942,348
2017-11-07 2017-11-03 43.000 1,165,919 +925 1.33% 50,134,517
2017-11-06 2017-11-02 43.200 1,164,994 +275 1.32% 50,327,741
2017-11-03 2017-11-01 45.200 1,164,719 +1,150 1.32% 52,645,299
2017-11-02 2017-10-31 46.800 1,163,569 +750 1.32% 54,455,029
2017-11-01 2017-10-30 46.800 1,162,819 +650 1.32% 54,419,929
2017-10-31 2017-10-27 47.600 1,162,169 -6,559 1.32% 55,319,244
2017-10-30 2017-10-26 46.600 1,168,728 -4,450 1.33% 54,462,725
2017-10-27 2017-10-25 46.000 1,173,178 -325 1.33% 53,966,188
2017-10-26 2017-10-24 47.400 1,173,503 -6,850 1.33% 55,624,042
2017-10-25 2017-10-23 47.200 1,180,353 -12,150 1.34% 55,712,662
2017-10-24 2017-10-20 45.800 1,192,503 +14,000 1.36% 54,616,637
2017-10-23 2017-10-19 44.000 1,178,503 -25 1.34% 51,854,132
2017-10-20 2017-10-18 45.800 1,178,528 -25 1.34% 53,976,582
2017-10-19 2017-10-17 45.800 1,178,553 +200 1.34% 53,977,727
2017-10-18 2017-10-16 45.600 1,178,353 +3,975 1.34% 53,732,897
2017-10-17 2017-10-13 43.600 1,174,378 -500 1.34% 51,202,881
2017-10-16 2017-10-12 44.000 1,174,878 +375 1.34% 51,694,632
2017-10-13 2017-10-11 43.800 1,174,503 -250 1.34% 51,443,231
2017-10-12 2017-10-10 40.600 1,174,753 -1,900 1.34% 47,694,972
2017-10-11 2017-10-09 39.000 1,176,653 +1,450 1.34% 45,889,467
2017-10-10 2017-10-06 39.000 1,175,203 +100 1.34% 45,832,917
2017-10-09 2017-10-04 40.000 1,175,103 -3,450 1.34% 47,004,120
2017-10-06 2017-10-03 39.800 1,178,553 -600 1.34% 46,906,409
2017-10-04 2017-09-29 40.400 1,179,153 -139,050 1.34% 47,637,781
2017-10-03 2017-09-28 37.800 1,318,203 -30,175 1.50% 49,828,073
2017-09-29 2017-09-27 37.000 1,348,378 -4,825 1.53% 49,889,986
2017-09-28 2017-09-26 37.200 1,353,203 -2,875 1.54% 50,339,152
2017-09-27 2017-09-25 38.000 1,356,078 -4,625 1.54% 51,530,964
2017-09-26 2017-09-22 39.000 1,360,703 -91,950 1.55% 53,067,417
2017-09-25 2017-09-21 37.600 1,452,653 -40,825 1.65% 54,619,753
2017-09-22 2017-09-20 37.400 1,493,478 -23,900 1.70% 55,856,077
2017-09-21 2017-09-19 38.200 1,517,378 -18,400 1.73% 57,963,840
2017-09-20 2017-09-18 38.400 1,535,778 -9,150 1.75% 58,973,875
2017-09-19 2017-09-15 38.800 1,544,928 -22,375 1.76% 59,943,206
2017-09-18 2017-09-14 39.000 1,567,303 -8,400 1.78% 61,124,817
2017-09-15 2017-09-13 39.600 1,575,703 -1,025 1.79% 62,397,839
2017-09-14 2017-09-12 40.000 1,576,728 -4,625 1.79% 63,069,120
2017-09-13 2017-09-11 40.000 1,581,353 -30,426 1.80% 63,254,120
2017-09-12 2017-09-08 40.400 1,611,779 -12,900 1.83% 65,115,872
2017-09-11 2017-09-07 39.800 1,624,679 -6,500 1.85% 64,662,224
2017-09-08 2017-09-06 39.800 1,631,179 -15,225 1.86% 64,920,924
2017-09-07 2017-09-05 39.600 1,646,404 -8,325 1.87% 65,197,598
2017-09-06 2017-09-04 39.600 1,654,729 -15,475 1.88% 65,527,268
2017-09-05 2017-09-01 40.200 1,670,204 -20,075 1.90% 67,142,201
2017-09-04 2017-08-31 39.600 1,690,279 -26,875 1.92% 66,935,048
2017-09-01 2017-08-30 40.000 1,717,154 -10,325 1.95% 68,686,160
2017-08-31 2017-08-29 39.000 1,727,479 +30,325 1.96% 67,371,681
2017-08-30 2017-08-28 39.400 1,697,154 +8,500 1.93% 66,867,868
2017-08-29 2017-08-25 39.200 1,688,654 -8,625 1.92% 66,195,237
2017-08-24 2017-08-21 42.800 1,697,279 -25,025 1.93% 72,643,541
2017-08-22 2017-08-18 40.600 1,722,304 +750 1.96% 69,925,542
2017-08-21 2017-08-17 41.800 1,721,554 +275 1.96% 71,960,957
2017-08-17 2017-08-15 42.000 1,721,279 +900 1.96% 72,293,718
2017-08-16 2017-08-14 42.200 1,720,379 +500 1.96% 72,599,994
2017-08-15 2017-08-11 43.200 1,719,879 +475 1.96% 74,298,773
2017-08-14 2017-08-10 43.800 1,719,404 +525 1.96% 75,309,895
2017-08-11 2017-08-09 46.200 1,718,879 -700 1.95% 79,412,210
2017-08-10 2017-08-08 45.400 1,719,579 +1,850 1.96% 78,068,887
2017-08-09 2017-08-07 43.200 1,717,729 +1,575 1.95% 74,205,893
2017-08-08 2017-08-04 44.000 1,716,154 -25 1.95% 75,510,776
2017-08-07 2017-08-03 44.400 1,716,179 +1,350 1.95% 76,198,348
2017-08-04 2017-08-02 44.800 1,714,829 -21,825 1.95% 76,824,339
2017-08-03 2017-08-01 45.000 1,736,654 +3,850 1.98% 78,149,430
2017-08-02 2017-07-31 43.000 1,732,804 +875 1.97% 74,510,572
2017-08-01 2017-07-28 41.800 1,731,929 +2,675 1.97% 72,394,632
2017-07-31 2017-07-27 42.400 1,729,254 +3,325 1.97% 73,320,370
2017-07-28 2017-07-26 43.600 1,725,929 +1,875 1.96% 75,250,504
2017-07-27 2017-07-25 46.000 1,724,054 -1,775 1.96% 79,306,484
2017-07-26 2017-07-24 46.200 1,725,829 +2,875 1.96% 79,733,300
2017-07-25 2017-07-21 44.800 1,722,954 -300 1.96% 77,188,339
2017-07-21 2017-07-19 47.000 1,723,254 -3,750 1.96% 80,992,938
2017-07-20 2017-07-18 43.000 1,727,004 +1,175 1.96% 74,261,172
2017-07-19 2017-07-17 41.200 1,725,829 +2,325 1.96% 71,104,155
2017-07-18 2017-07-14 44.000 1,723,504 -12,500 1.96% 75,834,176
2017-07-17 2017-07-13 44.000 1,736,004 +1,650 1.97% 76,384,176
2017-07-14 2017-07-12 43.400 1,734,354 -34,575 1.97% 75,270,964
2017-07-13 2017-07-11 45.800 1,768,929 +2,025 2.01% 81,016,948
2017-07-12 2017-07-10 46.400 1,766,904 -400 2.01% 81,984,346
2017-07-11 2017-07-07 46.800 1,767,304 +575 2.01% 82,709,827
2017-07-10 2017-07-06 47.000 1,766,729 +400 2.01% 83,036,263
2017-07-07 2017-07-05 47.200 1,766,329 +2,425 2.01% 83,370,729
2017-07-06 2017-07-04 45.400 1,763,904 +875 2.01% 80,081,242
2017-07-05 2017-07-03 46.400 1,763,029 +3,450 2.01% 81,804,546
2017-07-04 2017-06-30 49.400 1,759,579 +950 2.00% 86,923,203
2017-07-03 2017-06-29 48.000 1,758,629 +200 2.00% 84,414,192
2017-06-30 2017-06-28 48.000 1,758,429 +550 2.00% 84,404,592
2017-06-29 2017-06-27 49.400 1,757,879 +575 2.00% 86,839,223
2017-06-28 2017-06-26 50.000 1,757,304 +500 2.00% 87,865,200
2017-06-27 2017-06-23 50.000 1,756,804 +1,025 2.00% 87,840,200
2017-06-26 2017-06-22 51.000 1,755,779 +1,150 2.00% 89,544,729
2017-06-23 2017-06-21 51.000 1,754,629 +500 2.00% 89,486,079
2017-06-22 2017-06-20 52.000 1,754,129 +1,000 1.99% 91,214,708
2017-06-21 2017-06-19 52.000 1,753,129 +1,000 1.99% 91,162,708
2017-06-20 2017-06-16 52.000 1,752,129 +14,092 1.99% 91,110,708
2017-06-16 2017-06-14 52.000 1,738,037 -600 1.98% 90,377,924
2017-06-15 2017-06-13 53.000 1,738,637 +1,175 1.98% 92,147,761
2017-06-14 2017-06-12 51.000 1,737,462 -1,000 1.98% 88,610,562
2017-06-13 2017-06-09 51.000 1,738,462 -725 1.98% 88,661,562
2017-06-12 2017-06-08 52.000 1,739,187 +4,675 1.98% 90,437,724
2017-06-09 2017-06-07 52.000 1,734,512 +500 1.97% 90,194,624
2017-06-07 2017-06-05 53.000 1,734,012 +10,898 1.97% 91,902,636
2017-06-06 2017-06-02 53.000 1,723,114 +2,900 1.96% 91,325,042
2017-06-05 2017-06-01 52.000 1,720,214 +100 1.96% 89,451,128
2017-06-02 2017-05-31 55.000 1,720,114 +32,875 1.96% 94,606,270
2017-06-01 2017-05-29 50.000 1,687,239 +400 1.92% 84,361,950
2017-05-31 2017-05-26 52.000 1,686,839 -12,090 1.92% 87,715,628
2017-05-29 2017-05-25 52.000 1,698,929 -37,075 1.93% 88,344,308
2017-05-26 2017-05-24 52.000 1,736,004 +300 1.97% 90,272,208
2017-05-25 2017-05-23 53.000 1,735,704 -2,000 1.97% 91,992,312
2017-05-24 2017-05-22 54.000 1,737,704 +25 1.98% 93,836,016
2017-05-19 2017-05-17 55.000 1,737,679 +2,625 1.98% 95,572,345
2017-05-18 2017-05-16 54.000 1,735,054 +3,100 1.97% 93,692,916
2017-05-17 2017-05-15 53.000 1,731,954 +2,950 1.97% 91,793,562
2017-05-16 2017-05-12 55.000 1,729,004 +100 1.97% 95,095,220
2017-05-15 2017-05-11 56.000 1,728,904 +2,850 1.97% 96,818,624
2017-05-12 2017-05-10 55.000 1,726,054 +6,600 1.96% 94,932,970
2017-05-11 2017-05-09 55.000 1,719,454 +3,600 1.96% 94,569,970
2017-05-08 2017-05-04 55.000 1,715,854 +2,625 1.95% 94,371,970
2017-05-05 2017-05-02 56.000 1,713,229 +111,220 1.95% 95,940,824
2017-05-02 2017-04-27 56.000 1,602,009 -500 1.82% 89,712,504
2017-04-28 2017-04-26 56.000 1,602,509 +6,150 1.82% 89,740,504
2017-04-27 2017-04-25 55.000 1,596,359 +4,425 1.82% 87,799,745
2017-04-26 2017-04-24 54.000 1,591,934 -12,445 1.81% 85,964,436
2017-04-25 2017-04-21 53.000 1,604,379 +650 1.82% 85,032,087
2017-04-24 2017-04-20 52.000 1,603,729 -25 1.82% 83,393,908
2017-04-21 2017-04-19 49.600 1,603,754 +17,900 1.82% 79,546,198
2017-04-20 2017-04-18 52.000 1,585,854 +1,350 1.80% 82,464,408
2017-04-19 2017-04-13 53.000 1,584,504 +825 1.80% 83,978,712
2017-04-18 2017-04-12 53.000 1,583,679 +3,750 1.80% 83,934,987
2017-04-13 2017-04-11 52.000 1,579,929 -250 1.80% 82,156,308
2017-04-12 2017-04-10 53.000 1,580,179 +1,275 1.80% 83,749,487
2017-04-11 2017-04-07 53.000 1,578,904 +25 1.80% 83,681,912
2017-04-07 2017-04-05 54.000 1,578,879 +5,525 1.80% 85,259,466
2017-04-06 2017-04-03 54.000 1,573,354 +625 1.79% 84,961,116
2017-04-03 2017-03-30 54.000 1,572,729 +425 1.79% 84,927,366
2017-03-31 2017-03-29 54.000 1,572,304 +3,625 1.79% 84,904,416
2017-03-30 2017-03-28 58.000 1,568,679 +2,000 1.78% 90,983,382
2017-03-29 2017-03-27 56.000 1,566,679 +5,650 1.78% 87,734,024
2017-03-28 2017-03-24 54.000 1,561,029 +1,000 1.78% 84,295,566
2017-03-27 2017-03-23 56.000 1,560,029 -3,250 1.77% 87,361,624
2017-03-24 2017-03-22 56.000 1,563,279 +4,350 1.78% 87,543,624
2017-03-23 2017-03-21 56.000 1,558,929 +9,450 1.77% 87,300,024
2017-03-22 2017-03-20 55.000 1,549,479 +7,150 1.76% 85,221,345
2017-03-21 2017-03-17 56.000 1,542,329 -300 1.75% 86,370,424
2017-03-20 2017-03-16 57.000 1,542,629 +2,200 1.75% 87,929,853
2017-03-17 2017-03-15 57.000 1,540,429 +4,225 1.75% 87,804,453
2017-03-16 2017-03-14 57.000 1,536,204 +850 1.75% 87,563,628
2017-03-15 2017-03-13 58.000 1,535,354 +1,475 1.75% 89,050,532
2017-03-14 2017-03-10 59.000 1,533,879 -2,200 1.74% 90,498,861
2017-03-13 2017-03-09 58.000 1,536,079 +1,050 1.75% 89,092,582
2017-03-10 2017-03-08 58.000 1,535,029 -4,250 1.75% 89,031,682
2017-03-09 2017-03-07 57.000 1,539,279 +2,050 1.75% 87,738,903
2017-03-08 2017-03-06 52.000 1,537,229 -1,125 1.75% 79,935,908
2017-03-07 2017-03-03 48.800 1,538,354 +625 1.75% 75,071,675
2017-03-06 2017-03-02 51.000 1,537,729 +3,750 1.75% 78,424,179
2017-03-03 2017-03-01 49.800 1,533,979 +50 1.74% 76,392,154
2017-03-02 2017-02-28 51.000 1,533,929 +550 1.74% 78,230,379
2017-02-28 2017-02-24 52.000 1,533,379 +1,500 1.74% 79,735,708
2017-02-27 2017-02-23 53.000 1,531,879 +2,175 1.74% 81,189,587
2017-02-24 2017-02-22 53.000 1,529,704 +1,300 1.74% 81,074,312
2017-02-22 2017-02-20 54.000 1,528,404 -1,250 1.74% 82,533,816
2017-02-20 2017-02-16 54.000 1,529,654 +3,250 1.74% 82,601,316
2017-02-17 2017-02-15 54.000 1,526,404 +4,050 1.74% 82,425,816
2017-02-16 2017-02-14 54.000 1,522,354 +2,250 1.73% 82,207,116
2017-02-15 2017-02-13 54.000 1,520,104 +9,850 1.73% 82,085,616
2017-02-14 2017-02-10 53.000 1,510,254 +2,000 1.72% 80,043,462
2017-02-13 2017-02-09 54.000 1,508,254 +450 1.72% 81,445,716
2017-02-10 2017-02-08 54.000 1,507,804 -625 1.71% 81,421,416
2017-02-09 2017-02-07 54.000 1,508,429 +2,875 1.72% 81,455,166
2017-02-08 2017-02-06 54.000 1,505,554 +4,500 1.71% 81,299,916
2017-02-07 2017-02-03 55.000 1,501,054 +1,800 1.71% 82,557,970
2017-02-06 2017-02-02 55.000 1,499,254 +450 1.71% 82,458,970
2017-02-03 2017-02-01 57.000 1,498,804 +4,675 1.70% 85,431,828
2017-02-02 2017-01-27 56.000 1,494,129 -1,400 1.70% 83,671,224
2017-02-01 2017-01-25 55.000 1,495,529 +4,950 1.70% 82,254,095
2017-01-26 2017-01-24 54.000 1,490,579 +6,275 1.70% 80,491,266
2017-01-25 2017-01-23 53.000 1,484,304 +6,800 1.69% 78,668,112
2017-01-24 2017-01-20 52.000 1,477,504 -1,025 1.68% 76,830,208
2017-01-20 2017-01-18 53.000 1,478,529 +950 1.68% 78,362,037
2017-01-19 2017-01-17 52.000 1,477,579 +400 1.68% 76,834,108
2017-01-18 2017-01-16 52.000 1,477,179 +250 1.68% 76,813,308
2017-01-17 2017-01-13 53.000 1,476,929 +450 1.68% 78,277,237
2017-01-16 2017-01-12 54.000 1,476,479 +1,550 1.68% 79,729,866
2017-01-13 2017-01-11 56.000 1,474,929 -5,000 1.68% 82,596,024
2017-01-12 2017-01-10 58.000 1,479,929 +6,075 1.68% 85,835,882
2017-01-11 2017-01-09 56.000 1,473,854 +650 1.68% 82,535,824
2017-01-10 2017-01-06 53.000 1,473,204 -2,125 1.68% 78,079,812
2017-01-09 2017-01-05 52.000 1,475,329 -150 1.68% 76,717,108
2017-01-06 2017-01-04 51.000 1,475,479 -950 1.68% 75,249,429
2017-01-05 2017-01-03 51.000 1,476,429 +4,475 1.68% 75,297,879
2017-01-04 2016-12-30 51.000 1,471,954 +3,500 1.67% 75,069,654
2017-01-03 2016-12-29 49.800 1,468,454 +5,825 1.67% 73,129,009
2016-12-30 2016-12-28 49.400 1,462,629 +2,975 1.66% 72,253,873
2016-12-29 2016-12-23 49.000 1,459,654 +500 1.66% 71,523,046
2016-12-28 2016-12-22 49.000 1,459,154 +5,000 1.66% 71,498,546
2016-12-21 2016-12-19 49.000 1,454,154 +275 1.65% 71,253,546
2016-12-20 2016-12-16 50.000 1,453,879 +14,174 1.65% 72,693,950
2016-12-19 2016-12-15 52.000 1,439,705 -400 1.64% 74,864,660
2016-12-16 2016-12-14 52.000 1,440,105 -2,000 1.64% 74,885,460
2016-12-15 2016-12-13 52.000 1,442,105 +400 1.64% 74,989,460
2016-12-14 2016-12-12 52.000 1,441,705 +450 1.64% 74,968,660
2016-12-13 2016-12-09 52.000 1,441,255 +1,275 1.64% 74,945,260
2016-12-12 2016-12-08 52.000 1,439,980 +9,500 1.64% 74,878,960
2016-12-08 2016-12-06 52.000 1,430,480 +100 1.63% 74,384,960
2016-12-07 2016-12-05 53.000 1,430,380 -2,500 1.63% 75,810,140
2016-12-05 2016-12-01 53.000 1,432,880 -1,125 1.63% 75,942,640
2016-12-02 2016-11-30 54.000 1,434,005 +5,300 1.63% 77,436,270
2016-12-01 2016-11-29 54.000 1,428,705 +175 1.62% 77,150,070
2016-11-30 2016-11-28 52.000 1,428,530 -6,075 1.62% 74,283,560
2016-11-28 2016-11-24 54.000 1,434,605 -325 1.63% 77,468,670
2016-11-25 2016-11-23 55.000 1,434,930 -1,246 1.63% 78,921,150
2016-11-24 2016-11-22 55.000 1,436,176 +14,125 1.63% 78,989,680
2016-11-23 2016-11-21 55.000 1,422,051 +2,155 1.62% 78,212,805
2016-11-22 2016-11-18 56.000 1,419,896 +5,100 1.61% 79,514,176
2016-11-21 2016-11-17 56.000 1,414,796 -175 1.61% 79,228,576
2016-11-18 2016-11-16 57.000 1,414,971 -10,850 1.61% 80,653,347
2016-11-17 2016-11-15 56.000 1,425,821 +5,400 1.62% 79,845,976
2016-11-16 2016-11-14 55.000 1,420,421 +15,850 1.62% 78,123,155
2016-11-14 2016-11-10 56.000 1,404,571 -300 1.60% 78,655,976
2016-11-11 2016-11-09 55.000 1,404,871 -2,875 1.60% 77,267,905
2016-11-10 2016-11-08 51.000 1,407,746 +950 1.60% 71,795,046
2016-11-09 2016-11-07 52.000 1,406,796 +3,025 1.60% 73,153,392
2016-11-08 2016-11-04 53.000 1,403,771 +100 1.60% 74,399,863
2016-11-07 2016-11-03 53.000 1,403,671 +100 1.60% 74,394,563
2016-11-03 2016-11-01 53.000 1,403,571 -3,650 1.60% 74,389,263
2016-11-02 2016-10-31 53.000 1,407,221 -1,750 1.60% 74,582,713
2016-11-01 2016-10-28 54.000 1,408,971 +500 1.60% 76,084,434
2016-10-31 2016-10-27 55.000 1,408,471 +4,550 1.60% 77,465,905
2016-10-28 2016-10-26 55.000 1,403,921 +2,125 1.60% 77,215,655
2016-10-27 2016-10-25 55.000 1,401,796 +10,775 1.59% 77,098,780
2016-10-26 2016-10-24 56.000 1,391,021 +5,825 1.58% 77,897,176
2016-10-25 2016-10-20 55.000 1,385,196 +675 1.58% 76,185,780
2016-10-24 2016-10-19 54.000 1,384,521 +4,750 1.57% 74,764,134
2016-10-20 2016-10-18 56.000 1,379,771 +2,225 1.57% 77,267,176
2016-10-19 2016-10-17 56.000 1,377,546 -5,000 1.57% 77,142,576
2016-10-18 2016-10-14 56.000 1,382,546 +775 1.57% 77,422,576
2016-10-17 2016-10-13 56.000 1,381,771 +3,850 1.57% 77,379,176
2016-10-14 2016-10-12 56.000 1,377,921 -100,650 1.57% 77,163,576
2016-10-13 2016-10-11 56.000 1,478,571 +16,125 1.68% 82,799,976
2016-10-12 2016-10-07 55.000 1,462,446 +900 1.66% 80,434,530
2016-10-11 2016-10-06 55.000 1,461,546 +3,350 1.66% 80,385,030
2016-10-07 2016-10-05 56.000 1,458,196 +6,300 1.66% 81,658,976
2016-10-06 2016-10-04 56.000 1,451,896 +2,725 1.65% 81,306,176
2016-10-05 2016-10-03 56.000 1,449,171 +7,275 1.65% 81,153,576
2016-10-04 2016-09-30 56.000 1,441,896 +4,700 1.64% 80,746,176
2016-10-03 2016-09-29 55.000 1,437,196 -1,100 1.63% 79,045,780
2016-09-30 2016-09-28 57.000 1,438,296 +150 1.64% 81,982,872
2016-09-29 2016-09-27 56.000 1,438,146 -175 1.64% 80,536,176
2016-09-28 2016-09-26 56.000 1,438,321 +1,950 1.64% 80,545,976
2016-09-27 2016-09-23 56.000 1,436,371 +2,250 1.63% 80,436,776
2016-09-26 2016-09-22 57.000 1,434,121 +3,000 1.63% 81,744,897
2016-09-23 2016-09-21 57.000 1,431,121 +5,025 1.63% 81,573,897
2016-09-22 2016-09-20 56.000 1,426,096 +4,600 1.62% 79,861,376
2016-09-21 2016-09-19 58.000 1,421,496 +800 1.62% 82,446,768
2016-09-19 2016-09-14 58.000 1,420,696 +100 1.62% 82,400,368
2016-09-15 2016-09-13 58.000 1,420,596 -525 1.62% 82,394,568
2016-09-14 2016-09-12 58.000 1,421,121 -1,325 1.62% 82,425,018
2016-09-13 2016-09-09 58.000 1,422,446 -150 1.62% 82,501,868
2016-09-12 2016-09-08 57.000 1,422,596 +950 1.62% 81,087,972
2016-09-09 2016-09-07 58.000 1,421,646 +7,750 1.62% 82,455,468
2016-09-08 2016-09-06 58.000 1,413,896 +275 1.61% 82,005,968
2016-09-07 2016-09-05 59.000 1,413,621 +3,100 1.61% 83,403,639
2016-09-05 2016-09-01 60.000 1,410,521 +375 1.60% 84,631,260
2016-09-02 2016-08-31 61.000 1,410,146 +750 1.60% 86,018,906
2016-08-31 2016-08-29 60.000 1,409,396 -10,000 1.60% 84,563,760
2016-08-30 2016-08-26 60.000 1,419,396 +500 1.61% 85,163,760
2016-08-29 2016-08-25 59.000 1,418,896 +7,475 1.61% 83,714,864
2016-08-26 2016-08-24 58.000 1,411,421 -10,050 1.60% 81,862,418
2016-08-24 2016-08-22 60.000 1,421,471 +2,475 1.62% 85,288,260
2016-08-23 2016-08-19 59.000 1,418,996 -4,000 1.61% 83,720,764
2016-08-22 2016-08-18 60.000 1,422,996 +700 1.62% 85,379,760
2016-08-19 2016-08-17 60.000 1,422,296 +6,325 1.62% 85,337,760
2016-08-17 2016-08-15 59.000 1,415,971 +2,050 1.61% 83,542,289
2016-08-16 2016-08-12 62.000 1,413,921 +2,275 1.61% 87,663,102
2016-08-15 2016-08-11 61.000 1,411,646 +7,400 1.60% 86,110,406
2016-08-12 2016-08-10 60.000 1,404,246 -700 1.60% 84,254,760
2016-08-11 2016-08-09 60.000 1,404,946 -8,500 1.60% 84,296,760
2016-08-10 2016-08-08 64.000 1,413,446 +150 1.61% 90,460,544
2016-08-09 2016-08-05 58.000 1,413,296 -275 1.61% 81,971,168
2016-08-08 2016-08-04 57.000 1,413,571 +50 1.61% 80,573,547
2016-08-05 2016-08-03 57.000 1,413,521 -200 1.61% 80,570,697
2016-08-04 2016-08-01 59.000 1,413,721 +75 1.61% 83,409,539
2016-08-03 2016-07-29 59.000 1,413,646 -6,875 1.61% 83,405,114
2016-08-01 2016-07-28 59.000 1,420,521 +3,950 1.61% 83,810,739
2016-07-29 2016-07-27 59.000 1,416,571 +2,375 1.61% 83,577,689
2016-07-26 2016-07-22 60.000 1,414,196 +5,278 1.61% 84,851,760
2016-07-25 2016-07-21 59.000 1,408,918 -14,300 1.60% 83,126,162
2016-07-22 2016-07-20 59.000 1,423,218 -1,475 1.62% 83,969,862
2016-07-21 2016-07-19 60.000 1,424,693 +675 1.62% 85,481,580
2016-07-20 2016-07-18 61.000 1,424,018 +40,875 1.62% 86,865,098
2016-07-18 2016-07-14 61.000 1,383,143 +5,025 1.57% 84,371,723
2016-07-15 2016-07-13 61.000 1,378,118 +2,600 1.57% 84,065,198
2016-07-14 2016-07-12 62.000 1,375,518 +8,875 1.56% 85,282,116
2016-07-13 2016-07-11 61.000 1,366,643 -6,775 1.55% 83,365,223
2016-07-12 2016-07-08 55.000 1,373,418 +6,650 1.56% 75,537,990
2016-07-11 2016-07-07 56.000 1,366,768 -425 1.55% 76,539,008
2016-07-08 2016-07-06 57.000 1,367,193 +3,970 1.55% 77,930,001
2016-07-07 2016-07-05 57.000 1,363,223 -3,525 1.55% 77,703,711
2016-07-06 2016-07-04 58.000 1,366,748 +25 1.55% 79,271,384
2016-07-05 2016-06-30 58.000 1,366,723 +5,300 1.55% 79,269,934
2016-07-04 2016-06-29 58.000 1,361,423 +1,075 1.55% 78,962,534
2016-06-30 2016-06-28 59.000 1,360,348 -600 1.55% 80,260,532
2016-06-29 2016-06-27 59.000 1,360,948 +200 1.55% 80,295,932
2016-06-28 2016-06-24 58.000 1,360,748 +8,075 1.55% 78,923,384
2016-06-27 2016-06-23 60.000 1,352,673 +1,675 1.54% 81,160,380
2016-06-24 2016-06-22 60.000 1,350,998 -1,900 1.54% 81,059,880
2016-06-23 2016-06-21 60.000 1,352,898 -27,000 1.54% 81,173,880
2016-06-21 2016-06-17 60.000 1,379,898 -4,450 1.57% 82,793,880
2016-06-20 2016-06-16 60.000 1,384,348 +8,550 1.57% 83,060,880
2016-06-16 2016-06-14 62.000 1,375,798 -32,775 1.56% 85,299,476
2016-06-15 2016-06-13 59.000 1,408,573 -900 1.60% 83,105,807
2016-06-14 2016-06-10 61.000 1,409,473 +3,550 1.60% 85,977,853
2016-06-13 2016-06-08 59.000 1,405,923 -5,166 1.60% 82,949,457
2016-06-10 2016-06-07 61.000 1,411,089 +2,700 1.60% 86,076,429
2016-06-08 2016-06-06 61.000 1,408,389 +11,375 1.60% 85,911,729
2016-06-07 2016-06-03 61.000 1,397,014 +3,675 1.59% 85,217,854
2016-06-06 2016-06-02 60.000 1,393,339 +450 1.58% 83,600,340
2016-06-03 2016-06-01 61.000 1,392,889 -25,825 1.58% 84,966,229
2016-06-02 2016-05-31 63.000 1,418,714 +23,914 1.61% 89,378,982
2016-06-01 2016-05-30 59.000 1,394,800 +1,250 1.59% 82,293,200
2016-05-31 2016-05-27 59.000 1,393,550 +2,000 1.58% 82,219,450
2016-05-30 2016-05-26 58.000 1,391,550 -30,450 1.58% 80,709,900
2016-05-27 2016-05-25 58.000 1,422,000 +100 1.62% 82,476,000
2016-05-25 2016-05-23 59.000 1,421,900 +22,225 1.62% 83,892,100
2016-05-24 2016-05-20 59.000 1,399,675 -26,125 1.59% 82,580,825
2016-05-23 2016-05-19 59.000 1,425,800 +975 1.62% 84,122,200
2016-05-20 2016-05-18 58.000 1,424,825 +775 1.62% 82,639,850
2016-05-19 2016-05-17 60.000 1,424,050 +550 1.62% 85,443,000
2016-05-17 2016-05-13 59.000 1,423,500 +250 1.62% 83,986,500
2016-05-16 2016-05-12 58.000 1,423,250 +1,500 1.62% 82,548,500
2016-05-13 2016-05-11 58.000 1,421,750 +29,700 1.62% 82,461,500
2016-05-12 2016-05-10 57.000 1,392,050 -27,425 1.58% 79,346,850
2016-05-11 2016-05-09 59.000 1,419,475 +1,475 1.61% 83,749,025
2016-05-09 2016-05-05 59.000 1,418,000 -4,975 1.61% 83,662,000
2016-05-06 2016-05-04 59.000 1,422,975 +7,225 1.62% 83,955,525
2016-05-05 2016-05-03 60.000 1,415,750 +3,325 1.61% 84,945,000
2016-05-04 2016-04-29 64.000 1,412,425 +12,635 1.61% 90,395,200
2016-05-03 2016-04-28 64.000 1,399,790 +1,425 1.59% 89,586,560
2016-04-29 2016-04-27 64.000 1,398,365 +4,050 1.59% 89,495,360
2016-04-28 2016-04-26 64.000 1,394,315 +875 1.59% 89,236,160
2016-04-27 2016-04-25 67.000 1,393,440 +500 1.58% 93,360,480
2016-04-26 2016-04-22 64.000 1,392,940 +50 1.58% 89,148,160
2016-04-25 2016-04-21 64.000 1,392,890 -16,975 1.58% 89,144,960
2016-04-22 2016-04-20 68.000 1,409,865 +425 1.60% 95,870,820
2016-04-21 2016-04-19 70.000 1,409,440 -6,735 1.60% 98,660,800
2016-04-20 2016-04-18 70.000 1,416,175 +10,850 1.61% 99,132,250
2016-04-19 2016-04-15 68.000 1,405,325 -25 1.60% 95,562,100
2016-04-18 2016-04-14 65.000 1,405,350 +1,400 1.60% 91,347,750
2016-04-15 2016-04-13 65.000 1,403,950 +5,425 1.60% 91,256,750
2016-04-14 2016-04-12 63.000 1,398,525 +1,375 1.59% 88,107,075
2016-04-12 2016-04-08 61.000 1,397,150 -800 1.59% 85,226,150
2016-04-11 2016-04-07 60.000 1,397,950 -75 1.59% 83,877,000
2016-04-08 2016-04-06 60.000 1,398,025 -1,125 1.59% 83,881,500
2016-04-07 2016-04-05 59.000 1,399,150 +375 1.59% 82,549,850
2016-04-06 2016-04-01 59.000 1,398,775 +375 1.59% 82,527,725
2016-04-05 2016-03-31 61.000 1,398,400 +350 1.59% 85,302,400
2016-04-01 2016-03-30 62.000 1,398,050 +500 1.59% 86,679,100
2016-03-31 2016-03-29 60.000 1,397,550 +25,000 1.59% 83,853,000
2016-03-30 2016-03-24 61.000 1,372,550 +250 1.56% 83,725,550
2016-03-29 2016-03-23 60.000 1,372,300 -325 1.56% 82,338,000
2016-03-24 2016-03-22 62.000 1,372,625 +125 1.56% 85,102,750
2016-03-23 2016-03-21 60.000 1,372,500 -2,425 1.56% 82,350,000
2016-03-22 2016-03-18 60.000 1,374,925 +2,675 1.56% 82,495,500
2016-03-21 2016-03-17 60.000 1,372,250 -400 1.56% 82,335,000
2016-03-18 2016-03-16 59.000 1,372,650 -1,725 1.56% 80,986,350
2016-03-17 2016-03-15 61.000 1,374,375 -50 1.56% 83,836,875
2016-03-16 2016-03-14 62.000 1,374,425 +900 1.56% 85,214,350
2016-03-15 2016-03-11 62.000 1,373,525 -250 1.56% 85,158,550
2016-03-14 2016-03-10 61.000 1,373,775 -1,000 1.56% 83,800,275
2016-03-11 2016-03-09 61.000 1,374,775 -11,800 1.56% 83,861,275
2016-03-10 2016-03-08 62.000 1,386,575 +2,925 1.58% 85,967,650
2016-03-09 2016-03-07 64.000 1,383,650 -50 1.57% 88,553,600
2016-03-08 2016-03-04 64.000 1,383,700 -500 1.57% 88,556,800
2016-03-04 2016-03-02 62.000 1,384,200 +1,250 1.57% 85,820,400
2016-03-03 2016-03-01 61.000 1,382,950 +1,500 1.57% 84,359,950
2016-02-29 2016-02-25 63.000 1,381,450 -9,825 1.57% 87,031,350
2016-02-26 2016-02-24 65.000 1,391,275 +700 1.58% 90,432,875
2016-02-25 2016-02-23 65.000 1,390,575 +500 1.58% 90,387,375
2016-02-24 2016-02-22 66.000 1,390,075 +1,050 1.58% 91,744,950
2016-02-23 2016-02-19 70.000 1,389,025 -1,500 1.58% 97,231,750
2016-02-22 2016-02-18 64.000 1,390,525 -800 1.58% 88,993,600
2016-02-19 2016-02-17 63.000 1,391,325 +600 1.58% 87,653,475
2016-02-18 2016-02-16 62.000 1,390,725 +1,350 1.58% 86,224,950
2016-02-17 2016-02-15 61.000 1,389,375 -19,300 1.58% 84,751,875
2016-02-16 2016-02-12 60.000 1,408,675 -1,475 1.60% 84,520,500
2016-02-15 2016-02-11 60.000 1,410,150 -1,500 1.60% 84,609,000
2016-02-12 2016-02-05 61.000 1,411,650 +2,575 1.60% 86,110,650
2016-02-11 2016-02-04 65.000 1,409,075 +200 1.60% 91,589,875
2016-02-05 2016-02-03 60.000 1,408,875 -200 1.60% 84,532,500
2016-02-04 2016-02-02 63.000 1,409,075 +225 1.60% 88,771,725
2016-02-03 2016-02-01 63.000 1,408,850 -375 1.60% 88,757,550
2016-02-01 2016-01-28 67.000 1,409,225 +275 1.60% 94,418,075
2016-01-29 2016-01-27 65.000 1,408,950 -1,850 1.60% 91,581,750
2016-01-28 2016-01-26 65.000 1,410,800 -50 1.60% 91,702,000
2016-01-27 2016-01-25 70.000 1,410,850 +700 1.60% 98,759,500
2016-01-26 2016-01-22 72.000 1,410,150 +1,625 1.60% 101,530,800
2016-01-25 2016-01-21 67.000 1,408,525 +100 1.60% 94,371,175
2016-01-22 2016-01-20 71.000 1,408,425 +125 1.60% 99,998,175
2016-01-21 2016-01-19 72.000 1,408,300 +100 1.60% 101,397,600
2016-01-20 2016-01-18 73.000 1,408,200 -2,500 1.60% 102,798,600
2016-01-19 2016-01-15 72.000 1,410,700 -2,500 1.60% 101,570,400
2016-01-18 2016-01-14 73.000 1,413,200 -500 1.61% 103,163,600
2016-01-14 2016-01-12 75.000 1,413,700 -950 1.61% 106,027,500
2016-01-13 2016-01-11 75.000 1,414,650 -125 1.61% 106,098,750
2016-01-12 2016-01-08 79.000 1,414,775 -800 1.61% 111,767,225
2016-01-11 2016-01-07 79.000 1,415,575 +25 1.61% 111,830,425
2016-01-08 2016-01-06 81.000 1,415,550 +300 1.61% 114,659,550
2016-01-07 2016-01-05 81.000 1,415,250 +2,150 1.61% 114,635,250
2016-01-06 2016-01-04 80.000 1,413,100 +1,400 1.61% 113,048,000
2016-01-05 2015-12-31 82.000 1,411,700 -2,100 1.60% 115,759,400
2016-01-04 2015-12-29 81.000 1,413,800 +5,875 1.61% 114,517,800
2015-12-30 2015-12-28 81.000 1,407,925 +8,050 1.60% 114,041,925
2015-12-29 2015-12-24 87.000 1,399,875 -875 1.59% 121,789,125
2015-12-28 2015-12-22 88.000 1,400,750 +3,725 1.59% 123,266,000
2015-12-23 2015-12-21 86.000 1,397,025 +7,175 1.59% 120,144,150
2015-12-22 2015-12-18 87.000 1,389,850 +9,425 1.58% 120,916,950
2015-12-21 2015-12-17 88.000 1,380,425 -4,700 1.57% 121,477,400
2015-12-18 2015-12-16 87.000 1,385,125 +5,050 1.57% 120,505,875
2015-12-17 2015-12-15 88.000 1,380,075 -2,200 1.57% 121,446,600
2015-12-16 2015-12-14 87.000 1,382,275 -2,425 1.57% 120,257,925
2015-12-15 2015-12-11 88.000 1,384,700 -325 1.57% 121,853,600
2015-12-14 2015-12-10 93.000 1,385,025 -1,725 1.57% 128,807,325
2015-12-11 2015-12-09 94.000 1,386,750 -9,425 1.58% 130,354,500
2015-12-10 2015-12-08 96.000 1,396,175 +200 1.59% 134,032,800
2015-12-09 2015-12-07 99.000 1,395,975 -4,375 1.59% 138,201,525
2015-12-08 2015-12-04 97.000 1,400,350 -275 1.59% 135,833,950
2015-12-07 2015-12-03 100.000 1,400,625 -6,000 1.59% 140,062,500
2015-12-04 2015-12-02 99.000 1,406,625 +13,300 1.60% 139,255,875
2015-12-03 2015-12-01 90.000 1,393,325 -8,825 1.58% 125,399,250
2015-12-01 2015-11-27 87.000 1,402,150 -300 1.59% 121,987,050
2015-11-30 2015-11-26 89.000 1,402,450 +750 1.59% 124,818,050
2015-11-27 2015-11-25 89.000 1,401,700 +1,100 1.59% 124,751,300
2015-11-26 2015-11-24 90.000 1,400,600 +3,175 1.59% 126,054,000
2015-11-25 2015-11-23 88.000 1,397,425 -575 1.59% 122,973,400
2015-11-24 2015-11-20 89.000 1,398,000 +450 1.59% 124,422,000
2015-11-23 2015-11-19 88.000 1,397,550 -450 1.59% 122,984,400
2015-11-19 2015-11-17 88.000 1,398,000 +3,925 1.59% 123,024,000
2015-11-18 2015-11-16 89.000 1,394,075 -9,100 1.58% 124,072,675
2015-11-17 2015-11-13 91.000 1,403,175 +800 1.60% 127,688,925
2015-11-16 2015-11-12 94.000 1,402,375 -825 1.59% 131,823,250
2015-11-13 2015-11-11 86.000 1,403,200 -25 1.60% 120,675,200
2015-11-12 2015-11-10 86.000 1,403,225 +150 1.60% 120,677,350
2015-11-11 2015-11-09 86.000 1,403,075 -89,700 1.60% 120,664,450
2015-11-10 2015-11-06 87.000 1,492,775 -10,825 1.70% 129,871,425
2015-11-09 2015-11-05 91.000 1,503,600 -25 1.71% 136,827,600
2015-11-06 2015-11-04 91.000 1,503,625 -5,125 1.71% 136,829,875
2015-11-05 2015-11-03 90.000 1,508,750 +3,400 1.72% 135,787,500
2015-11-04 2015-11-02 90.000 1,505,350 +75 1.71% 135,481,500
2015-11-03 2015-10-30 92.000 1,505,275 +7,425 1.71% 138,485,300
2015-11-02 2015-10-29 92.000 1,497,850 +375 1.70% 137,802,200
2015-10-30 2015-10-28 92.000 1,497,475 +3,150 1.70% 137,767,700
2015-10-29 2015-10-27 96.000 1,494,325 +3,525 1.70% 143,455,200
2015-10-28 2015-10-26 96.000 1,490,800 +125 1.69% 143,116,800
2015-10-27 2015-10-23 97.000 1,490,675 -325 1.69% 144,595,475
2015-10-26 2015-10-22 96.000 1,491,000 +26,725 1.70% 143,136,000
2015-10-23 2015-10-20 106.000 1,464,275 +43,525 1.66% 155,213,150
2015-10-22 2015-10-19 110.000 1,420,750 -33,900 1.62% 156,282,500
2015-10-20 2015-10-16 106.000 1,454,650 -33,975 1.65% 154,192,900
2015-10-19 2015-10-15 102.000 1,488,625 +1,100 1.69% 151,839,750
2015-10-16 2015-10-14 100.000 1,487,525 -1,700 1.69% 148,752,500
2015-10-15 2015-10-13 100.000 1,489,225 -2,975 1.69% 148,922,500
2015-10-14 2015-10-12 97.000 1,492,200 +19,775 1.70% 144,743,400
2015-10-13 2015-10-09 84.000 1,472,425 -50 1.67% 123,683,700
2015-10-12 2015-10-08 84.000 1,472,475 +4,400 1.67% 123,687,900
2015-10-09 2015-10-07 84.000 1,468,075 +1,300 1.67% 123,318,300
2015-10-08 2015-10-06 83.000 1,466,775 -49,825 1.67% 121,742,325
2015-10-07 2015-10-05 84.000 1,516,600 -37,050 1.72% 127,394,400
2015-10-06 2015-10-02 85.000 1,553,650 +1,125 1.77% 132,060,250
2015-10-05 2015-09-30 85.000 1,552,525 -6,250 1.77% 131,964,625
2015-10-02 2015-09-29 84.000 1,558,775 -30,000 1.77% 130,937,100
2015-09-30 2015-09-25 85.000 1,588,775 +34,250 1.81% 135,045,875
2015-09-29 2015-09-24 86.000 1,554,525 +10,250 1.77% 133,689,150
2015-09-25 2015-09-23 87.000 1,544,275 +9,475 1.76% 134,351,925
2015-09-24 2015-09-22 88.000 1,534,800 +26,025 1.74% 135,062,400
2015-09-23 2015-09-21 88.000 1,508,775 -1,079 1.72% 132,772,200
2015-09-22 2015-09-18 89.000 1,509,854 +30,825 1.72% 134,377,006
2015-09-21 2015-09-17 89.000 1,479,029 -4,349 1.68% 131,633,581
2015-09-18 2015-09-16 90.000 1,483,378 +12,250 1.69% 133,504,020
2015-09-17 2015-09-15 87.000 1,471,128 +12,025 1.67% 127,988,136
2015-09-16 2015-09-14 88.000 1,459,103 -5,226 1.66% 128,401,064
2015-09-15 2015-09-11 89.000 1,464,329 +51,854 1.66% 130,325,281
2015-09-14 2015-09-10 84.000 1,412,475 +16,750 1.61% 118,647,900
2015-09-11 2015-09-09 84.000 1,395,725 +39,339 1.59% 117,240,900
2015-09-10 2015-09-08 77.000 1,356,386 +26,625 1.54% 104,441,722
2015-09-09 2015-09-07 74.000 1,329,761 -3,550 1.51% 98,402,314
2015-09-08 2015-09-04 75.000 1,333,311 +23,524 1.52% 99,998,325
2015-09-07 2015-09-02 75.000 1,309,787 -1,325 1.49% 98,234,025
2015-09-04 2015-09-01 78.000 1,311,112 +32,800 1.49% 102,266,736
2015-09-02 2015-08-31 82.000 1,278,312 +18,425 1.45% 104,821,584
2015-09-01 2015-08-28 80.000 1,259,887 +4,900 1.43% 100,790,960
2015-08-31 2015-08-27 78.000 1,254,987 +3,930 1.43% 97,888,986
2015-08-28 2015-08-26 74.000 1,251,057 -2,340 1.42% 92,578,218
2015-08-27 2015-08-25 72.000 1,253,397 +4,800 1.42% 90,244,584
2015-08-26 2015-08-24 75.000 1,248,597 +17,300 1.42% 93,644,775
2015-08-25 2015-08-21 85.000 1,231,297 -13,900 1.40% 104,660,245
2015-08-24 2015-08-20 86.000 1,245,197 +1,625 1.42% 107,086,942
2015-08-21 2015-08-19 89.000 1,243,572 -35,800 1.41% 110,677,908
2015-08-20 2015-08-18 94.000 1,279,372 -50 1.45% 120,260,968
2015-08-19 2015-08-17 95.000 1,279,422 -1,925 1.45% 121,545,090
2015-08-18 2015-08-14 96.000 1,281,347 +5,000 1.46% 123,009,312
2015-08-17 2015-08-13 96.000 1,276,347 +6,650 1.45% 122,529,312
2015-08-14 2015-08-12 95.000 1,269,697 +13,375 1.44% 120,621,215
2015-08-13 2015-08-11 96.000 1,256,322 +6,075 1.43% 120,606,912
2015-08-12 2015-08-10 100.000 1,250,247 -30,100 1.42% 125,024,700
2015-08-11 2015-08-07 98.000 1,280,347 -1,309 1.46% 125,474,006
2015-08-10 2015-08-06 98.000 1,281,656 +5,375 1.46% 125,602,288
2015-08-07 2015-08-05 98.000 1,276,281 -7,439 1.45% 125,075,538
2015-08-06 2015-08-04 102.000 1,283,720 -5,600 1.46% 130,939,440
2015-08-05 2015-08-03 95.000 1,289,320 -6,900 1.47% 122,485,400
2015-08-04 2015-07-31 96.000 1,296,220 -24,050 1.47% 124,437,120
2015-08-03 2015-07-30 95.000 1,320,270 -39,950 1.50% 125,425,650
2015-07-31 2015-07-29 96.000 1,360,220 -11,325 1.55% 130,581,120
2015-07-30 2015-07-28 93.000 1,371,545 +7,850 1.56% 127,553,685
2015-07-29 2015-07-27 91.000 1,363,695 +9,150 1.66% 124,096,245
2015-07-28 2015-07-24 100.000 1,354,545 -4,090 1.65% 135,454,500
2015-07-27 2015-07-23 106.000 1,358,635 -9,900 1.65% 144,015,310
2015-07-24 2015-07-22 102.000 1,368,535 -3,450 1.66% 139,590,570
2015-07-23 2015-07-21 104.000 1,371,985 +1,374 1.67% 142,686,440
2015-07-22 2015-07-20 108.000 1,370,611 +4,525 1.67% 148,025,988
2015-07-21 2015-07-17 110.000 1,366,086 -2,980 1.66% 150,269,460
2015-07-20 2015-07-16 110.000 1,369,066 -3,450 1.67% 150,597,260
2015-07-17 2015-07-15 100.000 1,372,516 -22,724 1.67% 137,251,600
2015-07-16 2015-07-14 108.000 1,395,240 -20,175 1.70% 150,685,920
2015-07-15 2015-07-13 112.000 1,415,415 -25,950 1.72% 158,526,480
2015-07-14 2015-07-10 87.000 1,441,365 +32,040 1.75% 125,398,755
2015-07-13 2015-07-09 87.000 1,409,325 -46,571 1.71% 122,611,275
2015-07-10 2015-07-08 61.000 1,455,896 +32,975 1.77% 88,809,656
2015-07-09 2015-07-07 77.000 1,422,921 +112,000 1.73% 109,564,917
2015-07-08 2015-07-06 89.000 1,310,921 +37,500 1.59% 116,671,969
2015-07-07 2015-07-03 110.000 1,273,421 +60,775 1.55% 140,076,310
2015-07-06 2015-07-02 108.000 1,212,646 +67,600 1.48% 130,965,768
2015-07-03 2015-06-30 112.000 1,145,046 +12,675 1.39% 128,245,152
2015-07-02 2015-06-29 90.000 1,132,371 -28,790 1.38% 101,913,390
2015-06-30 2015-06-26 100.000 1,161,161 +1,600 1.41% 116,116,100
2015-06-29 2015-06-25 118.000 1,159,561 +9,825 1.41% 136,828,198
2015-06-26 2015-06-24 124.000 1,149,736 +17,542 1.40% 142,567,264
2015-06-25 2015-06-23 120.000 1,132,194 -3,750 1.38% 135,863,280
2015-06-24 2015-06-22 126.000 1,135,944 -2,400 1.38% 143,128,944
2015-06-23 2015-06-19 132.000 1,138,344 -1,935 1.38% 150,261,408
2015-06-22 2015-06-18 134.000 1,140,279 +11,313 1.39% 152,797,386
2015-06-19 2015-06-17 138.000 1,128,966 -22,750 1.37% 155,797,308
2015-06-18 2015-06-16 138.000 1,151,716 +16,309 1.40% 158,936,808
2015-06-17 2015-06-15 140.000 1,135,407 +2,020 1.38% 158,956,980
2015-06-16 2015-06-12 142.000 1,133,387 +6,800 1.38% 160,940,954
2015-06-15 2015-06-11 138.000 1,126,587 -11,600 1.37% 155,469,006
2015-06-12 2015-06-10 144.000 1,138,187 -75,800 1.38% 163,898,928
2015-06-11 2015-06-09 150.000 1,213,987 +8,275 1.48% 182,098,050
2015-06-10 2015-06-08 160.000 1,205,712 +42,925 1.47% 192,913,920
2015-06-09 2015-06-05 156.000 1,162,787 +2,100 1.41% 181,394,772
2015-06-08 2015-06-04 152.000 1,160,687 +27,175 1.41% 176,424,424
2015-06-05 2015-06-03 156.000 1,133,512 -10,675 1.38% 176,827,872
2015-06-04 2015-06-02 154.000 1,144,187 +12,075 1.39% 176,204,798
2015-06-03 2015-06-01 158.000 1,132,112 +7,600 1.38% 178,873,696
2015-06-02 2015-05-29 160.000 1,124,512 +91,100 1.37% 179,921,920
2015-06-01 2015-05-28 142.000 1,033,412 +6,075 1.26% 146,744,504
2015-05-29 2015-05-27 148.000 1,027,337 +14,600 1.25% 152,045,876
2015-05-28 2015-05-26 146.000 1,012,737 +66,450 1.23% 147,859,602
2015-05-27 2015-05-22 158.000 946,287 -42,700 1.15% 149,513,346
2015-05-26 2015-05-21 148.000 988,987 +450 1.20% 146,370,076
2015-05-22 2015-05-20 142.000 988,537 +17,175 1.20% 140,372,254
2015-05-21 2015-05-19 144.000 971,362 +75 1.18% 139,876,128
2015-05-20 2015-05-18 144.000 971,287 +17,600 1.18% 139,865,328
2015-05-19 2015-05-15 128.000 953,687 +16,800 1.16% 122,071,936
2015-05-18 2015-05-14 128.000 936,887 +1,500 1.14% 119,921,536
2015-05-15 2015-05-13 130.000 935,387 -1,225 1.14% 121,600,310
2015-05-14 2015-05-12 136.000 936,612 -27,400 1.14% 127,379,232
2015-05-13 2015-05-11 134.000 964,012 -675 1.17% 129,177,608
2015-05-12 2015-05-08 136.000 964,687 -6,325 1.17% 131,197,432
2015-05-11 2015-05-07 132.000 971,012 +26,425 1.18% 128,173,584
2015-05-08 2015-05-06 142.000 944,587 +1,300 1.15% 134,131,354
2015-05-07 2015-05-05 152.000 943,287 -22,725 1.15% 143,379,624
2015-05-06 2015-05-04 152.000 966,012 -12,100 1.18% 146,833,824
2015-05-05 2015-04-30 148.000 978,112 +19,725 1.19% 144,760,576
2015-05-04 2015-04-29 146.000 958,387 +7,375 1.17% 139,924,502
2015-04-30 2015-04-28 150.000 951,012 -100,125 1.16% 142,651,800
2015-04-29 2015-04-27 140.000 1,051,137 -22,375 1.28% 147,159,180
2015-04-28 2015-04-24 114.000 1,073,512 -19,025 1.31% 122,380,368
2015-04-27 2015-04-23 116.000 1,092,537 +16,500 1.33% 126,734,292
2015-04-24 2015-04-22 114.000 1,076,037 -18,825 1.31% 122,668,218
2015-04-23 2015-04-21 112.000 1,094,862 -10,225 1.33% 122,624,544
2015-04-22 2015-04-20 108.000 1,105,087 -4,325 1.34% 119,349,396
2015-04-21 2015-04-17 108.000 1,109,412 +32,475 1.43% 119,816,496
2015-04-20 2015-04-16 104.000 1,076,937 +41,350 1.42% 112,001,448
2015-04-17 2015-04-15 114.000 1,035,587 -4,400 1.36% 118,056,918
2015-04-16 2015-04-14 118.000 1,039,987 +3,875 1.37% 122,718,466
2015-04-15 2015-04-13 108.000 1,036,112 +33,800 1.36% 111,900,096
2015-04-14 2015-04-10 99.000 1,002,312 +10,250 1.32% 99,228,888
2015-04-13 2015-04-09 92.000 992,062 -7,375 1.30% 91,269,704
2015-04-10 2015-04-08 96.000 999,437 +96,875 1.31% 95,945,952
2015-04-09 2015-04-02 89.000 902,562 +35,800 1.19% 80,328,018
2015-04-08 2015-04-01 83.000 866,762 +30,875 1.14% 71,941,246
2015-04-02 2015-03-31 75.000 835,887 -4,425 1.10% 62,691,525
2015-04-01 2015-03-30 70.000 840,312 +3,625 1.10% 58,821,840
2015-03-31 2015-03-27 67.000 836,687 +72,175 1.10% 56,058,029
2015-03-30 2015-03-26 66.000 764,512 +30,400 1.01% 50,457,792
2015-03-27 2015-03-25 66.000 734,112 +375 0.97% 48,451,392
2015-03-26 2015-03-24 68.000 733,737 +850 0.96% 49,894,116
2015-03-25 2015-03-23 71.000 732,887 +18,400 0.96% 52,034,977
2015-03-24 2015-03-20 71.000 714,487 -875 0.94% 50,728,577
2015-03-23 2015-03-19 70.000 715,362 +7,975 0.94% 50,075,340
2015-03-20 2015-03-18 68.000 707,387 +6,475 0.93% 48,102,316
2015-03-19 2015-03-17 69.000 700,912 -5,175 0.92% 48,362,928
2015-03-18 2015-03-16 64.000 706,087 +7,312 0.93% 45,189,568
2015-03-17 2015-03-13 60.000 698,775 +7,600 0.92% 41,926,500
2015-03-16 2015-03-12 59.000 691,175 -2,175 0.91% 40,779,325
2015-03-13 2015-03-11 55.000 693,350 +22,350 0.91% 38,134,250
2015-03-12 2015-03-10 50.000 671,000 +23,350 0.88% 33,550,000
2015-03-11 2015-03-09 47.800 647,650 -325 0.85% 30,957,670
2015-03-10 2015-03-06 46.800 647,975 -2,000 0.85% 30,325,230
2015-03-09 2015-03-05 45.600 649,975 +1,350 0.85% 29,638,860
2015-03-06 2015-03-04 45.800 648,625 +725 0.85% 29,707,025
2015-03-05 2015-03-03 47.000 647,900 +350 0.85% 30,451,300
2015-03-04 2015-03-02 47.200 647,550 +500 1.09% 30,564,360
2015-03-03 2015-02-27 48.000 647,050 +38,875 1.09% 31,058,400
2015-03-02 2015-02-26 48.000 608,175 +1,350 1.02% 29,192,400
2015-02-27 2015-02-25 47.400 606,825 +500 1.02% 28,763,505
2015-02-25 2015-02-23 47.600 606,325 +675 1.02% 28,861,070
2015-02-24 2015-02-18 48.800 605,650 -625 1.02% 29,555,720
2015-02-23 2015-02-16 48.800 606,275 +75 1.02% 29,586,220
2015-02-16 2015-02-12 47.400 606,200 -2,500 1.02% 28,733,880
2015-02-13 2015-02-11 46.600 608,700 +950 1.02% 28,365,420
2015-02-12 2015-02-10 46.600 607,750 -2,600 1.02% 28,321,150
2015-02-11 2015-02-09 47.200 610,350 +1,100 1.02% 28,808,520
2015-02-10 2015-02-06 47.600 609,250 +250 1.02% 29,000,300
2015-02-09 2015-02-05 49.200 609,000 -2,225 1.02% 29,962,800
2015-02-06 2015-02-04 48.400 611,225 -1,350 1.03% 29,583,290
2015-02-05 2015-02-03 45.200 612,575 +4,975 1.03% 27,688,390
2015-02-03 2015-01-30 43.200 607,600 +50 1.02% 26,248,320
2015-02-02 2015-01-29 44.600 607,550 +150 1.02% 27,096,730
2015-01-30 2015-01-28 46.000 607,400 +500 1.02% 27,940,400
2015-01-29 2015-01-27 46.000 606,900 -750 1.02% 27,917,400
2015-01-28 2015-01-26 47.000 607,650 -450 1.02% 28,559,550
2015-01-27 2015-01-23 48.000 608,100 -225 1.02% 29,188,800
2015-01-23 2015-01-21 48.600 608,325 +4,000 1.02% 29,564,595
2015-01-22 2015-01-20 48.000 604,325 +675 1.01% 29,007,600
2015-01-21 2015-01-19 48.000 603,650 +50 1.01% 28,975,200
2015-01-20 2015-01-16 47.600 603,600 +250 1.01% 28,731,360
2015-01-16 2015-01-14 49.000 603,350 +5,550 1.01% 29,564,150
2015-01-15 2015-01-13 47.800 597,800 -200 1.00% 28,574,840
2015-01-14 2015-01-12 47.800 598,000 +450 1.00% 28,584,400
2015-01-13 2015-01-09 50.000 597,550 +4,725 1.00% 29,877,500
2015-01-12 2015-01-08 50.000 592,825 +2,050 1.00% 29,641,250
2015-01-09 2015-01-07 53.000 590,775 -25 0.99% 31,311,075
2015-01-08 2015-01-06 52.000 590,800 +25 0.99% 30,721,600
2015-01-07 2015-01-05 54.000 590,775 +7,900 0.99% 31,901,850
2015-01-06 2015-01-02 52.000 582,875 +25 0.98% 30,309,500
2015-01-05 2014-12-31 54.000 582,850 -21,375 0.98% 31,473,900
2015-01-02 2014-12-29 49.600 604,225 -1,100 1.01% 29,969,560
2014-12-30 2014-12-24 50.000 605,325 -1,075 1.02% 30,266,250
2014-12-29 2014-12-22 48.000 606,400 +7,750 1.02% 29,107,200
2014-12-23 2014-12-19 46.600 598,650 +575 1.01% 27,897,090
2014-12-22 2014-12-18 45.600 598,075 -950 1.00% 27,272,220
2014-12-19 2014-12-17 48.200 599,025 -575 1.01% 28,873,005
2014-12-18 2014-12-16 48.200 599,600 +7,100 1.01% 28,900,720
2014-12-17 2014-12-15 48.000 592,500 +21,625 0.99% 28,440,000
2014-12-16 2014-12-12 46.000 570,875 -500 0.96% 26,260,250
2014-12-15 2014-12-11 46.200 571,375 +375 0.96% 26,397,525
2014-12-12 2014-12-10 47.000 571,000 +122 0.96% 26,837,000
2014-12-11 2014-12-09 46.000 570,878 -22,350 0.96% 26,260,388
2014-12-10 2014-12-08 48.800 593,228 +11,525 1.00% 28,949,526
2014-12-09 2014-12-05 49.000 581,703 -24,775 0.98% 28,503,447
2014-12-08 2014-12-04 49.800 606,478 -16,500 1.02% 30,202,604
2014-12-05 2014-12-03 51.000 622,978 +15,800 1.05% 31,771,878
2014-12-04 2014-12-02 51.000 607,178 +8,400 1.02% 30,966,078
2014-12-03 2014-12-01 51.000 598,778 -7,025 1.01% 30,537,678
2014-12-02 2014-11-28 52.000 605,803 -275 1.02% 31,501,756
2014-12-01 2014-11-27 51.000 606,078 -8,225 1.02% 30,909,978
2014-11-28 2014-11-26 51.000 614,303 +76,202 1.03% 31,329,453
2014-11-27 2014-11-25 49.800 538,101 +22,526 0.90% 26,797,430
2014-11-26 2014-11-24 54.000 515,575 +4,225 0.87% 27,841,050
2014-11-25 2014-11-21 55.000 511,350 +1,725 0.86% 28,124,250
2014-11-24 2014-11-20 55.000 509,625 +22,700 0.86% 28,029,375
2014-11-21 2014-11-19 55.000 486,925 -40,225 0.82% 26,780,875
2014-11-20 2014-11-18 56.000 527,150 +41,775 0.89% 29,520,400
2014-11-19 2014-11-17 55.000 485,375 +27,200 0.81% 26,695,625
2014-11-18 2014-11-14 55.000 458,175 +6,575 0.77% 25,199,625
2014-11-17 2014-11-13 57.000 451,600 +6,750 0.76% 25,741,200
2014-11-14 2014-11-12 57.000 444,850 +7,300 0.75% 25,356,450
2014-11-13 2014-11-11 55.000 437,550 -950 0.73% 24,065,250
2014-11-12 2014-11-10 55.000 438,500 +4,450 0.74% 24,117,500
2014-11-11 2014-11-07 55.000 434,050 +3,850 0.73% 23,872,750
2014-11-10 2014-11-06 56.000 430,200 +800 0.72% 24,091,200
2014-11-06 2014-11-04 56.000 429,400 +3,050 0.72% 24,046,400
2014-11-05 2014-11-03 57.000 426,350 +5,225 0.72% 24,301,950
2014-11-04 2014-10-31 57.000 421,125 +2,525 0.71% 24,004,125
2014-10-29 2014-10-27 58.000 418,600 +450 0.70% 24,278,800
2014-10-27 2014-10-23 56.000 418,150 +500 0.70% 23,416,400
2014-10-24 2014-10-22 58.000 417,650 +1,975 0.70% 24,223,700
2014-10-22 2014-10-20 58.000 415,675 +4,150 0.70% 24,109,150
2014-10-21 2014-10-17 60.000 411,525 -475 0.69% 24,691,500
2014-10-20 2014-10-16 57.000 412,000 +10,482 0.69% 23,484,000
2014-10-17 2014-10-15 59.000 401,518 +8,025 0.67% 23,689,562
2014-10-16 2014-10-14 58.000 393,493 -1,075 0.66% 22,822,594
2014-10-15 2014-10-13 55.000 394,568 +6,725 0.66% 21,701,240
2014-10-14 2014-10-10 55.000 387,843 +19,075 0.65% 21,331,365
2014-10-13 2014-10-09 53.000 368,768 +15,150 0.62% 19,544,704
2014-10-10 2014-10-08 48.400 353,618 -5,300 0.59% 17,115,111
2014-10-09 2014-10-07 48.000 358,918 -4,200 0.60% 17,228,064
2014-10-08 2014-10-06 47.200 363,118 -14,975 0.61% 17,139,170
2014-10-07 2014-10-03 47.600 378,093 -2,950 0.63% 17,997,227
2014-10-03 2014-09-29 49.000 381,043 +25 0.64% 18,671,107
2014-09-30 2014-09-26 51.000 381,018 -2,475 0.64% 19,431,918
2014-09-29 2014-09-25 51.000 383,493 -375 0.64% 19,558,143
2014-09-26 2014-09-24 51.000 383,868 +25 0.64% 19,577,268
2014-09-25 2014-09-23 52.000 383,843 -1,350 0.64% 19,959,836
2014-09-24 2014-09-22 50.000 385,193 -1,775 0.65% 19,259,650
2014-09-23 2014-09-19 51.000 386,968 +725 0.65% 19,735,368
2014-09-19 2014-09-17 52.000 386,243 -4,975 0.65% 20,084,636
2014-09-18 2014-09-16 52.000 391,218 +250 0.66% 20,343,336
2014-09-17 2014-09-15 54.000 390,968 +25 0.66% 21,112,272
2014-09-16 2014-09-12 54.000 390,943 +1,000 0.66% 21,110,922
2014-09-15 2014-09-11 53.000 389,943 +2,200 0.66% 20,666,979
2014-09-12 2014-09-10 52.000 387,743 +4,250 0.66% 20,162,636
2014-09-11 2014-09-08 55.000 383,493 +400 0.65% 21,092,115
2014-09-10 2014-09-05 55.000 383,093 +1,575 0.65% 21,070,115
2014-09-08 2014-09-04 56.000 381,518 +525 0.65% 21,365,008
2014-09-05 2014-09-03 58.000 380,993 +575 0.65% 22,097,594
2014-09-04 2014-09-02 57.000 380,418 -4,625 0.65% 21,683,826
2014-09-03 2014-09-01 58.000 385,043 +650 0.65% 22,332,494
2014-09-02 2014-08-29 58.000 384,393 +300 0.65% 22,294,794
2014-09-01 2014-08-28 59.000 384,093 -150 0.65% 22,661,487
2014-08-29 2014-08-27 58.000 384,243 -175 0.65% 22,286,094
2014-08-28 2014-08-26 58.000 384,418 +3,175 0.65% 22,296,244
2014-08-27 2014-08-25 59.000 381,243 +500 0.65% 22,493,337
2014-08-26 2014-08-22 58.000 380,743 -1,000 0.65% 22,083,094
2014-08-25 2014-08-21 59.000 381,743 +500 0.65% 22,522,837
2014-08-22 2014-08-20 59.000 381,243 +350 0.65% 22,493,337
2014-08-21 2014-08-19 59.000 380,893 +400 0.65% 22,472,687
2014-08-20 2014-08-18 60.000 380,493 -500 0.65% 22,829,580
2014-08-19 2014-08-15 61.000 380,993 -2,750 0.65% 23,240,573
2014-08-14 2014-08-12 60.000 383,743 -5,325 0.65% 23,024,580
2014-08-12 2014-08-08 57.000 389,068 +250 0.66% 22,176,876
2014-08-11 2014-08-07 57.000 388,818 -200 0.66% 22,162,626
2014-08-08 2014-08-06 59.000 389,018 -325 0.66% 22,952,062
2014-08-06 2014-08-04 56.000 389,343 -350 0.66% 21,803,208
2014-08-05 2014-08-01 56.000 389,693 +1,575 0.66% 21,822,808
2014-08-04 2014-07-31 58.000 388,118 -8,200 0.66% 22,510,844
2014-08-01 2014-07-30 58.000 396,318 +2,150 0.67% 22,986,444
2014-07-31 2014-07-29 59.000 394,168 +25 0.67% 23,255,912
2014-07-30 2014-07-28 59.000 394,143 +50 0.67% 23,254,437
2014-07-29 2014-07-25 59.000 394,093 -275 0.67% 23,251,487
2014-07-28 2014-07-24 59.000 394,368 +100 0.67% 23,267,712
2014-07-25 2014-07-23 59.000 394,268 -1,600 0.67% 23,261,812
2014-07-24 2014-07-22 58.000 395,868 +2,600 0.67% 22,960,344
2014-07-23 2014-07-21 60.000 393,268 +675 0.67% 23,596,080
2014-07-22 2014-07-18 62.000 392,593 +175 0.67% 24,340,766
2014-07-18 2014-07-16 64.000 392,418 +175 0.67% 25,114,752
2014-07-17 2014-07-15 62.000 392,243 -400 0.67% 24,319,066
2014-07-16 2014-07-14 61.000 392,643 +500 0.67% 23,951,223
2014-07-14 2014-07-10 62.000 392,143 +275 0.67% 24,312,866
2014-07-10 2014-07-08 61.000 391,868 -750 0.67% 23,903,948
2014-07-09 2014-07-07 61.000 392,618 +300 0.67% 23,949,698
2014-07-04 2014-07-02 64.000 392,318 +675 0.67% 25,108,352
2014-07-03 2014-06-30 64.000 391,643 +3,450 0.67% 25,065,152
2014-06-30 2014-06-26 62.000 388,193 +700 0.66% 24,067,966
2014-06-27 2014-06-25 64.000 387,493 -1,350 0.66% 24,799,552
2014-06-26 2014-06-24 63.000 388,843 -875 0.66% 24,497,109
2014-06-23 2014-06-19 64.000 389,718 -975 0.66% 24,941,952
2014-06-19 2014-06-17 62.000 390,693 +2,250 0.66% 24,222,966
2014-06-18 2014-06-16 64.000 388,443 +7,975 0.66% 24,860,352
2014-06-13 2014-06-11 67.000 380,468 +3,600 0.65% 25,491,356
2014-06-12 2014-06-10 66.000 376,868 +22,500 0.64% 24,873,288
2014-06-11 2014-06-09 68.000 354,368 -125 0.60% 24,097,024
2014-06-10 2014-06-06 68.000 354,493 +225 0.60% 24,105,524
2014-06-09 2014-06-05 67.000 354,268 +3,500 0.60% 23,735,956
2014-06-06 2014-06-04 67.000 350,768 +2,850 0.60% 23,501,456
2014-06-05 2014-06-03 67.000 347,918 +13,925 0.59% 23,310,506
2014-06-04 2014-05-30 70.000 333,993 -100 0.57% 23,379,510
2014-06-03 2014-05-29 70.000 334,093 -875 0.57% 23,386,510
2014-05-30 2014-05-28 70.000 334,968 +3,675 0.57% 23,447,760
2014-05-29 2014-05-27 68.000 331,293 -12,300 0.56% 22,527,924
2014-05-28 2014-05-26 62.000 343,593 -74,675 0.58% 21,302,766
2014-05-27 2014-05-23 61.000 418,268 -32 0.71% 25,514,348
2014-05-26 2014-05-22 62.000 418,300 -1,950 0.71% 25,934,600
2014-05-23 2014-05-21 61.000 420,250 -9,975 0.71% 25,635,250
2014-05-22 2014-05-20 60.000 430,225 -200 0.73% 25,813,500
2014-05-21 2014-05-19 59.000 430,425 +225 0.73% 25,395,075
2014-05-20 2014-05-16 59.000 430,200 +500 0.73% 25,381,800
2014-05-19 2014-05-15 59.000 429,700 +2,925 0.73% 25,352,300
2014-05-16 2014-05-14 59.000 426,775 -1,100 0.73% 25,179,725
2014-05-13 2014-05-09 58.000 427,875 +2,500 0.73% 24,816,750
2014-05-12 2014-05-08 58.000 425,375 -50 0.72% 24,671,750
2014-05-09 2014-05-07 59.000 425,425 +350 0.72% 25,100,075
2014-05-08 2014-05-05 60.000 425,075 -2,700 0.72% 25,504,500
2014-05-07 2014-05-02 59.000 427,775 -25,900 0.73% 25,238,725
2014-05-05 2014-04-30 60.000 453,675 +2,200 0.77% 27,220,500
2014-05-02 2014-04-29 58.000 451,475 -50 0.77% 26,185,550
2014-04-29 2014-04-25 58.000 451,525 +500 0.77% 26,188,450
2014-04-24 2014-04-22 60.000 451,025 -25 0.77% 27,061,500
2014-04-23 2014-04-17 59.000 451,050 -1,500 0.77% 26,611,950
2014-04-22 2014-04-16 60.000 452,550 +2,800 0.77% 27,153,000
2014-04-17 2014-04-15 61.000 449,750 +500 0.76% 27,434,750
2014-04-16 2014-04-14 62.000 449,250 -1,000 0.76% 27,853,500
2014-04-15 2014-04-11 60.000 450,250 +250 0.77% 27,015,000
2014-04-14 2014-04-10 60.000 450,000 +4,150 0.77% 27,000,000
2014-04-11 2014-04-09 61.000 445,850 -300 0.76% 27,196,850
2014-04-10 2014-04-08 61.000 446,150 -175 0.76% 27,215,150
2014-04-09 2014-04-07 57.000 446,325 +16,475 0.76% 25,440,525
2014-04-08 2014-04-04 58.000 429,850 +325 0.73% 24,931,300
2014-04-03 2014-04-01 57.000 429,525 -600 0.73% 24,482,925
2014-04-02 2014-03-31 56.000 430,125 +13,050 0.73% 24,087,000
2014-04-01 2014-03-28 58.000 417,075 -2,275 0.71% 24,190,350
2014-03-31 2014-03-27 57.000 419,350 -5,650 0.71% 23,902,950
2014-03-28 2014-03-26 60.000 425,000 +450 0.72% 25,500,000
2014-03-27 2014-03-25 60.000 424,550 -6,325 0.72% 25,473,000
2014-03-26 2014-03-24 59.000 430,875 +14,350 0.73% 25,421,625
2014-03-25 2014-03-21 58.000 416,525 +2,525 0.71% 24,158,450
2014-03-24 2014-03-20 60.000 414,000 +75 0.70% 24,840,000
2014-03-21 2014-03-19 61.000 413,925 +125 0.70% 25,249,425
2014-03-20 2014-03-18 61.000 413,800 +700 0.70% 25,241,800
2014-03-19 2014-03-17 58.000 413,100 +4,050 0.70% 23,959,800
2014-03-18 2014-03-14 60.000 409,050 +2,275 0.70% 24,543,000
2014-03-17 2014-03-13 60.000 406,775 +4,250 0.69% 24,406,500
2014-03-14 2014-03-12 65.000 402,525 -1,600 0.68% 26,164,125
2014-03-13 2014-03-11 67.000 404,125 +2,300 0.69% 27,076,375
2014-03-12 2014-03-10 68.000 401,825 -22,475 0.68% 27,324,100
2014-03-11 2014-03-07 71.000 424,300 -775 0.72% 30,125,300
2014-03-10 2014-03-06 72.000 425,075 +1,350 0.72% 30,605,400
2014-03-07 2014-03-05 72.000 423,725 -32,175 0.72% 30,508,200
2014-03-06 2014-03-04 65.000 455,900 +8,600 0.78% 29,633,500
2014-03-05 2014-03-03 75.000 447,300 +9,725 0.76% 33,547,500
2014-03-04 2014-02-28 76.000 437,575 -250 0.74% 33,255,700
2014-03-03 2014-02-27 74.000 437,825 -8,150 0.74% 32,399,050
2014-02-28 2014-02-26 73.000 445,975 +18,525 0.76% 32,556,175
2014-02-27 2014-02-25 71.000 427,450 +4,850 0.73% 30,348,950
2014-02-26 2014-02-24 68.000 422,600 +9,475 0.72% 28,736,800
2014-02-25 2014-02-21 68.000 413,125 +1,350 0.70% 28,092,500
2014-02-24 2014-02-20 69.000 411,775 +2,450 0.70% 28,412,475
2014-02-21 2014-02-19 65.000 409,325 +13,625 0.70% 26,606,125
2014-02-20 2014-02-18 69.000 395,700 -4,250 0.67% 27,303,300
2014-02-19 2014-02-17 69.000 399,950 -500 0.68% 27,596,550
2014-02-18 2014-02-14 71.000 400,450 +8,275 0.68% 28,431,950
2014-02-17 2014-02-13 72.000 392,175 +8,175 0.67% 28,236,600
2014-02-14 2014-02-12 76.000 384,000 -8,475 0.65% 29,184,000
2014-02-13 2014-02-11 75.000 392,475 -61,775 0.67% 29,435,625
2014-02-12 2014-02-10 77.000 454,250 -9,625 0.77% 34,977,250
2014-02-11 2014-02-07 71.000 463,875 +250 0.79% 32,935,125
2014-02-10 2014-02-06 70.000 463,625 +4,050 0.79% 32,453,750
2014-02-07 2014-02-05 68.000 459,575 +50 0.78% 31,251,100
2014-02-06 2014-02-04 71.000 459,525 +38,950 0.87% 32,626,275
2014-02-05 2014-01-30 65.000 420,575 -600 0.80% 27,337,375
2014-02-04 2014-01-28 64.000 421,175 +250 0.80% 26,955,200
2014-01-29 2014-01-27 64.000 420,925 -450 0.80% 26,939,200
2014-01-28 2014-01-24 65.000 421,375 -650 0.80% 27,389,375
2014-01-27 2014-01-23 65.000 422,025 +250 0.80% 27,431,625
2014-01-24 2014-01-22 62.000 421,775 +825 0.80% 26,150,050
2014-01-23 2014-01-21 65.000 420,950 +1,700 0.80% 27,361,750
2014-01-22 2014-01-20 69.000 419,250 +12,825 0.80% 28,928,250
2014-01-21 2014-01-17 70.000 406,425 +28,525 0.77% 28,449,750
2014-01-20 2014-01-16 67.000 377,900 -975 0.72% 25,319,300
2014-01-17 2014-01-15 57.000 378,875 -500 0.72% 21,595,875
2014-01-16 2014-01-14 56.000 379,375 +1,050 0.72% 21,245,000
2014-01-15 2014-01-13 55.000 378,325 +1,000 0.72% 20,807,875
2014-01-14 2014-01-10 55.000 377,325 -475 0.72% 20,752,875
2014-01-13 2014-01-09 55.000 377,800 -750 0.72% 20,779,000
2014-01-10 2014-01-08 55.000 378,550 +6,775 0.72% 20,820,250
2014-01-09 2014-01-07 54.000 371,775 +6,725 0.71% 20,075,850
2014-01-08 2014-01-06 55.000 365,050 +1,500 0.69% 20,077,750
2014-01-07 2014-01-03 54.000 363,550 -500 0.69% 19,631,700
2014-01-03 2013-12-31 55.000 364,050 +10,450 0.69% 20,022,750
2014-01-02 2013-12-27 56.000 353,600 -10,000 0.67% 19,801,600
2013-12-30 2013-12-24 56.000 363,600 -50 0.69% 20,361,600
2013-12-27 2013-12-20 57.000 363,650 -1,300 0.69% 20,728,050
2013-12-23 2013-12-19 57.000 364,950 -150 0.69% 20,802,150
2013-12-20 2013-12-18 57.000 365,100 -1,075 0.69% 20,810,700
2013-12-19 2013-12-17 56.000 366,175 -125 0.70% 20,505,800
2013-12-18 2013-12-16 56.000 366,300 -200 0.70% 20,512,800
2013-12-17 2013-12-13 56.000 366,500 +10,600 0.70% 20,524,000
2013-12-16 2013-12-12 56.000 355,900 +500 0.68% 19,930,400
2013-12-12 2013-12-10 59.000 355,400 -500 0.68% 20,968,600
2013-12-11 2013-12-09 58.000 355,900 -250 0.68% 20,642,200
2013-12-09 2013-12-05 57.000 356,150 +500 0.79% 20,300,550
2013-12-06 2013-12-04 57.000 355,650 +75 0.79% 20,272,050
2013-12-05 2013-12-03 59.000 355,575 +125 0.79% 20,978,925
2013-12-04 2013-12-02 60.000 355,450 +825 0.79% 21,327,000
2013-12-03 2013-11-29 60.000 354,625 +1,150 0.79% 21,277,500
2013-12-02 2013-11-28 59.000 353,475 +450 0.78% 20,855,025
2013-11-29 2013-11-27 59.000 353,025 -775 0.78% 20,828,475
2013-11-28 2013-11-26 58.000 353,800 +400 0.79% 20,520,400
2013-11-27 2013-11-25 59.000 353,400 -1,050 0.78% 20,850,600
2013-11-26 2013-11-22 56.000 354,450 -50 0.79% 19,849,200
2013-11-25 2013-11-21 57.000 354,500 -3,475 0.79% 20,206,500
2013-11-22 2013-11-20 52.000 357,975 +525 0.79% 18,614,700
2013-11-21 2013-11-19 53.000 357,450 +1,200 0.79% 18,944,850
2013-11-20 2013-11-18 55.000 356,250 +250 0.79% 19,593,750
2013-11-19 2013-11-15 56.000 356,000 -25 0.79% 19,936,000
2013-11-18 2013-11-14 56.000 356,025 +475 0.79% 19,937,400
2013-11-15 2013-11-13 57.000 355,550 +550 0.79% 20,266,350
2013-11-14 2013-11-12 57.000 355,000 -41,250 0.79% 20,235,000
2013-11-11 2013-11-07 57.000 396,250 +225 0.88% 22,586,250
2013-11-08 2013-11-06 58.000 396,025 -24,600 0.88% 22,969,450
2013-11-07 2013-11-05 53.000 420,625 -5,000 0.93% 22,293,125
2013-11-06 2013-11-04 53.000 425,625 +45,525 0.94% 22,558,125
2013-11-05 2013-11-01 59.000 380,100 +450 0.84% 22,425,900
2013-11-04 2013-10-31 61.000 379,650 -10,550 0.84% 23,158,650
2013-11-01 2013-10-30 60.000 390,200 -29,175 0.87% 23,412,000
2013-10-31 2013-10-29 58.000 419,375 +6,875 0.93% 24,323,750
2013-10-30 2013-10-28 55.000 412,500 +13,625 0.92% 22,687,500
2013-10-29 2013-10-25 56.000 398,875 -100 0.89% 22,337,000
2013-10-28 2013-10-24 56.000 398,975 -3,950 0.89% 22,342,600
2013-10-25 2013-10-23 57.000 402,925 -50 0.89% 22,966,725
2013-10-24 2013-10-22 56.000 402,975 +1,275 0.89% 22,566,600
2013-10-23 2013-10-21 58.000 401,700 -75 0.89% 23,298,600
2013-10-22 2013-10-18 60.000 401,775 -5,150 0.89% 24,106,500
2013-10-21 2013-10-17 60.000 406,925 -900 0.90% 24,415,500
2013-10-18 2013-10-16 60.000 407,825 +650 0.91% 24,469,500
2013-10-17 2013-10-15 55.000 407,175 -43,475 0.90% 22,394,625
2013-10-16 2013-10-11 46.400 450,650 -14,700 1.00% 20,910,160
2013-10-15 2013-10-10 44.200 465,350 -14,525 1.03% 20,568,470
2013-10-11 2013-10-09 43.800 479,875 +2,175 1.06% 21,018,525
2013-10-10 2013-10-08 45.000 477,700 +525 1.06% 21,496,500
2013-10-09 2013-10-07 45.600 477,175 +875 1.06% 21,759,180
2013-10-08 2013-10-04 45.800 476,300 +13,650 1.06% 21,814,540
2013-10-07 2013-10-03 46.800 462,650 -4,300 1.03% 21,652,020
2013-10-04 2013-10-02 43.200 466,950 +2,425 1.04% 20,172,240
2013-10-03 2013-09-30 43.200 464,525 +2,650 1.03% 20,067,480
2013-10-02 2013-09-27 37.600 461,875 +975 1.03% 17,366,500
2013-09-30 2013-09-26 35.400 460,900 -4,325 1.02% 16,315,860
2013-09-27 2013-09-25 32.400 465,225 -2,550 1.03% 15,073,290
2013-09-26 2013-09-24 32.000 467,775 -4,325 1.04% 14,968,800
2013-09-23 2013-09-18 32.000 472,100 -500 1.05% 15,107,200
2013-09-18 2013-09-16 32.000 472,600 -2,000 1.05% 15,123,200
2013-09-17 2013-09-13 32.000 474,600 -500 1.05% 15,187,200
2013-09-11 2013-09-09 31.800 475,100 +500 1.05% 15,108,180
2013-09-05 2013-09-03 32.200 474,600 +36,375 1.05% 15,282,120
2013-09-03 2013-08-30 32.600 438,225 -3,250 0.97% 14,286,135
2013-08-30 2013-08-28 32.400 441,475 -2,500 0.98% 14,303,790
2013-08-29 2013-08-27 32.600 443,975 -6,525 0.99% 14,473,585
2013-08-28 2013-08-26 30.800 450,500 +775 1.00% 13,875,400
2013-08-27 2013-08-23 31.800 449,725 -1,500 1.00% 14,301,255
2013-08-26 2013-08-22 32.000 451,225 -1,000 1.00% 14,439,200
2013-08-23 2013-08-21 32.000 452,225 -1,775 1.00% 14,471,200
2013-08-22 2013-08-20 32.600 454,000 -2,975 1.01% 14,800,400
2013-08-21 2013-08-19 32.000 456,975 -25 1.01% 14,623,200
2013-08-20 2013-08-16 31.800 457,000 +1,000 1.01% 14,532,600
2013-08-19 2013-08-15 32.000 456,000 -50 1.01% 14,592,000
2013-08-16 2013-08-13 32.600 456,050 -2,000 1.01% 14,867,230
2013-08-15 2013-08-12 32.600 458,050 -1,950 1.02% 14,932,430
2013-08-13 2013-08-09 32.000 460,000 -1,000 1.02% 14,720,000
2013-08-12 2013-08-08 32.000 461,000 -1,800 1.02% 14,752,000
2013-08-09 2013-08-07 31.600 462,800 -1,250 1.03% 14,624,480
2013-08-08 2013-08-06 32.000 464,050 -8,950 1.03% 14,849,600
2013-08-07 2013-08-05 32.600 473,000 -2,450 1.05% 15,419,800
2013-08-06 2013-08-02 31.600 475,450 +200 1.06% 15,024,220
2013-08-05 2013-08-01 32.000 475,250 -3,500 1.05% 15,208,000
2013-08-01 2013-07-30 31.400 478,750 +475 1.06% 15,032,750
2013-07-30 2013-07-26 32.200 478,275 +25 1.06% 15,400,455
2013-07-26 2013-07-24 32.400 478,250 -775 1.06% 15,495,300
2013-07-24 2013-07-22 32.200 479,025 +525 1.06% 15,424,605
2013-07-23 2013-07-19 32.200 478,500 +425 1.06% 15,407,700
2013-07-19 2013-07-17 32.800 478,075 -400 1.06% 15,680,860
2013-07-18 2013-07-16 32.800 478,475 -500 1.06% 15,693,980
2013-07-17 2013-07-15 32.600 478,975 -7,250 1.06% 15,614,585
2013-07-11 2013-07-09 33.200 486,225 -875 1.08% 16,142,670
2013-07-10 2013-07-08 32.600 487,100 +500 1.08% 15,879,460
2013-07-09 2013-07-05 33.000 486,600 -1,050 1.08% 16,057,800
2013-07-08 2013-07-04 32.600 487,650 +225 1.08% 15,897,390
2013-07-05 2013-07-03 32.600 487,425 +750 1.08% 15,890,055
2013-07-04 2013-07-02 33.200 486,675 -250 1.08% 16,157,610
2013-07-03 2013-06-28 33.200 486,925 -300 1.08% 16,165,910
2013-07-02 2013-06-27 32.600 487,225 -6,375 1.08% 15,883,535
2013-06-28 2013-06-26 33.000 493,600 -475 1.10% 16,288,800
2013-06-27 2013-06-25 32.800 494,075 -6,150 1.10% 16,205,660
2013-06-19 2013-06-17 32.000 500,225 +3,175 1.11% 16,007,200
2013-06-14 2013-06-11 32.000 497,050 +500 1.10% 15,905,600
2013-06-07 2013-06-05 32.400 496,550 -675 1.10% 16,088,220
2013-06-06 2013-06-04 32.000 497,225 -25 1.10% 15,911,200
2013-06-04 2013-05-31 33.200 497,250 -175 1.10% 16,508,700
2013-06-03 2013-05-30 32.200 497,425 +150 1.10% 16,017,085
2013-05-30 2013-05-28 32.600 497,275 +25 1.10% 16,211,165
2013-05-28 2013-05-24 32.400 497,250 +500 1.10% 16,110,900
2013-05-27 2013-05-23 32.000 496,750 -1,175 1.10% 15,896,000
2013-05-23 2013-05-21 32.200 497,925 +3,000 1.11% 16,033,185
2013-05-22 2013-05-20 32.600 494,925 +50 1.10% 16,134,555
2013-05-21 2013-05-16 33.000 494,875 -175 1.10% 16,330,875
2013-05-20 2013-05-15 33.600 495,050 +5,050 1.10% 16,633,680
2013-05-16 2013-05-14 33.600 490,000 +2,325 1.09% 16,464,000
2013-05-15 2013-05-13 34.000 487,675 +5,950 1.08% 16,580,950
2013-05-14 2013-05-10 32.800 481,725 -25 1.07% 15,800,580
2013-05-13 2013-05-09 33.000 481,750 +3,175 1.07% 15,897,750
2013-05-10 2013-05-08 31.800 478,575 +6,125 1.06% 15,218,685
2013-05-07 2013-05-03 32.200 472,450 +500 1.05% 15,212,890
2013-05-03 2013-04-30 33.200 471,950 +500 1.05% 15,668,740
2013-04-30 2013-04-26 33.400 471,450 +450 1.05% 15,746,430
2013-04-29 2013-04-25 33.800 471,000 +250 1.05% 15,919,800
2013-04-25 2013-04-23 33.600 470,750 -250 1.04% 15,817,200
2013-04-22 2013-04-18 33.200 471,000 +450 1.05% 15,637,200
2013-04-19 2013-04-17 33.000 470,550 +400 1.04% 15,528,150
2013-04-16 2013-04-12 34.800 470,150 -250 1.04% 16,361,220
2013-04-12 2013-04-10 34.800 470,400 -250 1.04% 16,369,920
2013-04-10 2013-04-08 33.200 470,650 +250 1.25% 15,625,580
2013-04-09 2013-04-05 32.800 470,400 +225 1.25% 15,429,120
2013-04-08 2013-04-03 34.200 470,175 +875 1.25% 16,079,985
2013-04-05 2013-04-02 35.400 469,300 +125 1.25% 16,613,220
2013-04-03 2013-03-28 36.000 469,175 +1,500 1.25% 16,890,300
2013-04-02 2013-03-27 36.200 467,675 +2,000 1.25% 16,929,835
2013-03-27 2013-03-25 36.600 465,675 +25 1.24% 17,043,705
2013-03-26 2013-03-22 36.600 465,650 -25 1.24% 17,042,790
2013-03-20 2013-03-18 35.800 465,675 -1,275 1.24% 16,671,165
2013-03-15 2013-03-13 35.800 466,950 +800 1.24% 16,716,810
2013-03-12 2013-03-08 37.200 466,150 -375 1.24% 17,340,780
2013-03-11 2013-03-07 38.600 466,525 +1,375 1.24% 18,007,865
2013-03-08 2013-03-06 40.200 465,150 -4,150 1.24% 18,699,030
2013-03-07 2013-03-05 33.400 469,300 -50 1.25% 15,674,620
2013-03-06 2013-03-04 32.800 469,350 -1,500 1.25% 15,394,680
2013-03-05 2013-03-01 32.800 470,850 -450 1.25% 15,443,880
2013-03-04 2013-02-28 32.400 471,300 -400 1.25% 15,270,120
2013-02-26 2013-02-22 32.400 471,700 +1,500 1.26% 15,283,080
2013-02-25 2013-02-21 31.800 470,200 -200 1.25% 14,952,360
2013-02-21 2013-02-19 32.000 470,400 -100 1.25% 15,052,800
2013-02-20 2013-02-18 32.600 470,500 +500 1.25% 15,338,300
2013-02-18 2013-02-14 32.000 470,000 +100 1.25% 15,040,000
2013-02-14 2013-02-07 32.400 469,900 -150 1.25% 15,224,760
2013-02-08 2013-02-06 32.400 470,050 -650 1.25% 15,229,620
2013-02-07 2013-02-05 32.000 470,700 +1,675 1.25% 15,062,400
2013-02-06 2013-02-04 33.000 469,025 -1,375 1.25% 15,477,825
2013-02-05 2013-02-01 31.600 470,400 +525 1.25% 14,864,640
2013-02-01 2013-01-30 33.000 469,875 +2,175 1.25% 15,505,875
2013-01-31 2013-01-29 32.800 467,700 +1,500 1.25% 15,340,560
2013-01-30 2013-01-28 32.600 466,200 +550 1.24% 15,198,120
2013-01-29 2013-01-25 33.400 465,650 -50 1.24% 15,552,710
2013-01-28 2013-01-24 33.400 465,700 +525 1.24% 15,554,380
2013-01-25 2013-01-23 33.800 465,175 +225 1.24% 15,722,915
2013-01-24 2013-01-22 34.000 464,950 -500 1.24% 15,808,300
2013-01-23 2013-01-21 34.200 465,450 -3,825 1.24% 15,918,390
2013-01-22 2013-01-18 34.600 469,275 -4,050 1.25% 16,236,915
2013-01-21 2013-01-17 33.000 473,325 +850 1.26% 15,619,725
2013-01-18 2013-01-16 33.000 472,475 -1,500 1.26% 15,591,675
2013-01-17 2013-01-15 32.000 473,975 +50 1.26% 15,167,200
2013-01-16 2013-01-14 32.000 473,925 +1,850 1.26% 15,165,600
2013-01-15 2013-01-11 34.000 472,075 -225 1.26% 16,050,550
2013-01-14 2013-01-10 33.800 472,300 -50,025 1.26% 15,963,740
2013-01-11 2013-01-09 27.200 522,325 -29,250 1.39% 14,207,240
2013-01-09 2013-01-07 28.000 551,575 +7,925 1.47% 15,444,100
2013-01-08 2013-01-04 32.400 543,650 +78,275 1.45% 17,614,260
2013-01-07 2013-01-03 33.200 465,375 +1,650 1.24% 15,450,450
2013-01-04 2013-01-02 34.000 463,725 -350 1.23% 15,766,650
2013-01-03 2012-12-31 33.600 464,075 +1,700 1.24% 15,592,920
2013-01-02 2012-12-27 33.000 462,375 +500 1.23% 15,258,375
2012-12-28 2012-12-24 34.000 461,875 -500 1.23% 15,703,750
2012-12-18 2012-12-14 34.000 462,375 -1,000 1.23% 15,720,750
2012-12-17 2012-12-13 34.000 463,375 +1,000 1.23% 15,754,750
2012-12-12 2012-12-10 34.000 462,375 +1,500 1.23% 15,720,750
2012-12-11 2012-12-07 35.000 460,875 -500 1.23% 16,130,625
2012-12-07 2012-12-05 35.000 461,375 -275 1.23% 16,148,125
2012-12-06 2012-12-04 34.400 461,650 -225 1.23% 15,880,760
2012-12-05 2012-12-03 34.600 461,875 -400 1.23% 15,980,875
2012-12-04 2012-11-30 34.400 462,275 -50 1.23% 15,902,260
2012-12-03 2012-11-29 34.600 462,325 -500 1.23% 15,996,445
2012-11-30 2012-11-28 34.000 462,825 +3,475 1.23% 15,736,050
2012-11-29 2012-11-27 34.000 459,350 +1,000 1.22% 15,617,900
2012-11-28 2012-11-26 34.000 458,350 +500 1.22% 15,583,900
2012-11-26 2012-11-22 35.000 457,850 -1,300 1.22% 16,024,750
2012-11-23 2012-11-21 33.800 459,150 +1,000 1.22% 15,519,270
2012-11-22 2012-11-20 34.000 458,150 +1,600 1.22% 15,577,100
2012-11-21 2012-11-19 34.000 456,550 +500 1.22% 15,522,700
2012-11-20 2012-11-16 34.000 456,050 +1,500 1.21% 15,505,700
2012-11-19 2012-11-15 37.200 454,550 +1,000 1.21% 16,909,260
2012-11-16 2012-11-14 37.800 453,550 -725 1.21% 17,144,190
2012-11-15 2012-11-13 38.000 454,275 -1,525 1.21% 17,262,450
2012-11-09 2012-11-07 37.400 455,800 +500 1.21% 17,046,920
2012-11-07 2012-11-05 40.000 455,300 -50 1.21% 18,212,000
2012-11-06 2012-11-02 39.600 455,350 -1,000 1.21% 18,031,860
2012-11-05 2012-11-01 37.400 456,350 -3,075 1.22% 17,067,490
2012-11-02 2012-10-31 36.400 459,425 -1,000 1.22% 16,723,070
2012-10-31 2012-10-29 36.000 460,425 -500 1.23% 16,575,300
2012-10-30 2012-10-26 35.800 460,925 -875 1.23% 16,501,115
2012-10-29 2012-10-25 35.800 461,800 -750 1.23% 16,532,440
2012-10-26 2012-10-24 35.000 462,550 -1,500 1.23% 16,189,250
2012-10-22 2012-10-18 34.400 464,050 -500 1.24% 15,963,320
2012-10-19 2012-10-17 32.800 464,550 +1,550 1.24% 15,237,240
2012-10-18 2012-10-16 32.600 463,000 +750 1.23% 15,093,800
2012-10-17 2012-10-15 32.600 462,250 -50 1.23% 15,069,350
2012-10-16 2012-10-12 34.000 462,300 +750 1.23% 15,718,200
2012-10-15 2012-10-11 34.000 461,550 +550 1.23% 15,692,700
2012-10-11 2012-10-09 34.600 461,000 +100 1.23% 15,950,600
2012-10-09 2012-10-05 36.000 460,900 -500 1.23% 16,592,400
2012-10-05 2012-10-03 35.200 461,400 -100 1.23% 16,241,280
2012-10-04 2012-09-28 33.200 461,500 +1,000 1.23% 15,321,800
2012-10-03 2012-09-27 34.800 460,500 +75 1.23% 16,025,400
2012-09-28 2012-09-26 35.600 460,425 -200 1.23% 16,391,130
2012-09-27 2012-09-25 35.400 460,625 -150 1.23% 16,306,125
2012-09-26 2012-09-24 35.800 460,775 +25 1.23% 16,495,745
2012-09-24 2012-09-20 37.000 460,750 -25 1.31% 17,047,750
2012-09-21 2012-09-19 38.800 460,775 -1,200 1.31% 17,878,070
2012-09-20 2012-09-18 33.800 461,975 +1,000 1.31% 15,614,755
2012-09-19 2012-09-17 33.000 460,975 +250 1.31% 15,212,175
2012-09-18 2012-09-14 33.000 460,725 +850 1.31% 15,203,925
2012-09-14 2012-09-12 34.000 459,875 -50 1.30% 15,635,750
2012-09-07 2012-09-05 33.000 459,925 +50 1.30% 15,177,525
2012-09-06 2012-09-04 34.600 459,875 +575 1.30% 15,911,675
2012-09-04 2012-08-31 35.200 459,300 -875 1.30% 16,167,360
2012-09-03 2012-08-30 37.000 460,175 +1,150 1.30% 17,026,475
2012-08-31 2012-08-29 36.600 459,025 -175 1.30% 16,800,315
2012-08-30 2012-08-28 39.000 459,200 +50 1.30% 17,908,800
2012-08-29 2012-08-27 38.000 459,150 +1,250 1.30% 17,447,700
2012-08-28 2012-08-24 37.600 457,900 +3,825 1.30% 17,217,040
2012-08-27 2012-08-23 41.200 454,075 +2,075 1.29% 18,707,890
2012-08-21 2012-08-17 42.000 452,000 -525 1.28% 18,984,000
2012-08-20 2012-08-16 41.200 452,525 -150 1.28% 18,644,030
2012-08-17 2012-08-15 41.600 452,675 +600 1.28% 18,831,280
2012-08-15 2012-08-13 43.600 452,075 +50 1.28% 19,710,470
2012-08-13 2012-08-09 43.800 452,025 -1,275 1.28% 19,798,695
2012-08-10 2012-08-08 42.000 453,300 -25 1.28% 19,038,600
2012-08-09 2012-08-07 40.200 453,325 +200 1.28% 18,223,665
2012-08-08 2012-08-06 41.800 453,125 +1,350 1.28% 18,940,625
2012-08-06 2012-08-02 44.200 451,775 +1,000 1.28% 19,968,455
2012-08-02 2012-07-31 47.000 450,775 -25 1.28% 21,186,425
2012-08-01 2012-07-30 47.400 450,800 +25 1.28% 21,367,920
2012-07-30 2012-07-26 47.200 450,775 -975 1.28% 21,276,580
2012-07-25 2012-07-23 47.400 451,750 -25 1.28% 21,412,950
2012-07-24 2012-07-20 48.800 451,775 -100 1.28% 22,046,620
2012-07-23 2012-07-19 49.600 451,875 +250 1.28% 22,413,000
2012-07-17 2012-07-13 48.800 451,625 -200 1.28% 22,039,300
2012-07-16 2012-07-12 49.400 451,825 -1,700 1.28% 22,320,155
2012-07-13 2012-07-11 48.600 453,525 +850 1.29% 22,041,315
2012-07-12 2012-07-10 49.800 452,675 -1,250 1.28% 22,543,215
2012-07-11 2012-07-09 48.200 453,925 -50 1.29% 21,879,185
2012-07-10 2012-07-06 47.800 453,975 +150 1.29% 21,700,005
2012-07-06 2012-07-04 50.000 453,825 +725 1.29% 22,691,250
2012-07-05 2012-07-03 49.400 453,100 -1,125 1.28% 22,383,140
2012-07-04 2012-06-29 47.800 454,225 +200 1.29% 21,711,955
2012-07-03 2012-06-28 46.800 454,025 +75 1.29% 21,248,370
2012-06-29 2012-06-27 47.400 453,950 +500 1.29% 21,517,230
2012-06-28 2012-06-26 46.400 453,450 -400 1.29% 21,040,080
2012-06-25 2012-06-21 45.400 453,850 +25 1.29% 20,604,790
2012-06-22 2012-06-20 45.600 453,825 +75 1.29% 20,694,420
2012-06-21 2012-06-19 43.000 453,750 +500 1.29% 19,511,250
2012-06-20 2012-06-18 44.000 453,250 +1,900 1.28% 19,943,000
2012-06-19 2012-06-15 46.200 451,350 +125 1.28% 20,852,370
2012-06-15 2012-06-13 48.600 451,225 +1,050 1.28% 21,929,535
2012-06-13 2012-06-11 50.000 450,175 +7,275 1.28% 22,508,750
2012-06-12 2012-06-08 49.000 442,900 +50 1.26% 21,702,100
2012-06-11 2012-06-07 48.400 442,850 +25 1.26% 21,433,940
2012-06-08 2012-06-06 50.000 442,825 +1,475 1.26% 22,141,250
2012-06-01 2012-05-30 50.000 441,350 +25 1.25% 22,067,500
2012-05-31 2012-05-29 51.000 441,325 +75 1.25% 22,507,575
2012-05-30 2012-05-28 51.000 441,250 +575 1.25% 22,503,750
2012-05-29 2012-05-25 51.000 440,675 +25 1.25% 22,474,425
2012-05-24 2012-05-22 51.000 440,650 -41,375 1.25% 22,473,150
2012-05-22 2012-05-18 53.000 482,025 +25 1.37% 25,547,325
2012-05-21 2012-05-17 49.400 482,000 -950 1.37% 23,810,800
2012-05-18 2012-05-16 51.000 482,950 +25 1.37% 24,630,450
2012-05-17 2012-05-15 52.000 482,925 -125 1.37% 25,112,100
2012-05-15 2012-05-11 53.000 483,050 +25 1.37% 25,601,650
2012-05-10 2012-05-08 53.000 483,025 +1,850 1.37% 25,600,325
2012-05-09 2012-05-07 54.000 481,175 +8,500 1.36% 25,983,450
2012-05-08 2012-05-04 55.000 472,675 +7,525 1.34% 25,997,125
2012-05-04 2012-05-02 55.000 465,150 +25 1.32% 25,583,250
2012-05-03 2012-04-30 55.000 465,125 +5,750 1.32% 25,581,875
2012-05-02 2012-04-27 57.000 459,375 +25 1.30% 26,184,375
2012-04-30 2012-04-26 55.000 459,350 +500 1.30% 25,264,250
2012-04-27 2012-04-25 57.000 458,850 -5,825 1.30% 26,154,450
2012-04-25 2012-04-23 55.000 464,675 +81,850 1.32% 25,557,125
2012-04-23 2012-04-19 53.000 382,825 +1,000 1.08% 20,289,725
2012-04-19 2012-04-17 52.000 381,825 +500 1.08% 19,854,900
2012-04-16 2012-04-12 55.000 381,325 +750 1.08% 20,972,875
2012-04-13 2012-04-11 56.000 380,575 +400 1.08% 21,312,200
2012-04-12 2012-04-10 57.000 380,175 +12,025 1.08% 21,669,975
2012-04-11 2012-04-05 57.000 368,150 -1,675 1.04% 20,984,550
2012-04-02 2012-03-29 52.000 369,825 +250 1.05% 19,230,900
2012-03-30 2012-03-28 54.000 369,575 +25 1.05% 19,957,050
2012-03-29 2012-03-27 54.000 369,550 -250 1.05% 19,955,700
2012-03-26 2012-03-22 55.000 369,800 -100 1.05% 20,339,000
2012-03-22 2012-03-20 55.000 369,900 +2,725 1.05% 20,344,500
2012-03-21 2012-03-19 55.000 367,175 -200 1.04% 20,194,625
2012-03-20 2012-03-16 55.000 367,375 -2,250 1.04% 20,205,625
2012-03-16 2012-03-14 56.000 369,625 +4,925 1.05% 20,699,000
2012-03-15 2012-03-13 56.000 364,700 +2,500 1.03% 20,423,200
2012-03-14 2012-03-12 55.000 362,200 -225 1.03% 19,921,000
2012-03-13 2012-03-09 56.000 362,425 +50 1.03% 20,295,800
2012-03-09 2012-03-07 56.000 362,375 +9,575 1.03% 20,293,000
2012-03-08 2012-03-06 55.000 352,800 +7,500 1.00% 19,404,000
2012-03-07 2012-03-05 56.000 345,300 +3,175 0.98% 19,336,800
2012-03-06 2012-03-02 58.000 342,125 +675 0.97% 19,843,250
2012-03-05 2012-03-01 54.000 341,450 +7,700 0.97% 18,438,300
2012-03-02 2012-02-29 55.000 333,750 +3,825 0.95% 18,356,250
2012-03-01 2012-02-28 57.000 329,925 +1,250 0.94% 18,805,725
2012-02-29 2012-02-27 59.000 328,675 +3,150 0.93% 19,391,825
2012-02-28 2012-02-24 58.000 325,525 +6,025 0.92% 18,880,450
2012-02-27 2012-02-23 58.000 319,500 +3,000 0.91% 18,531,000
2012-02-24 2012-02-22 58.000 316,500 -20,650 0.90% 18,357,000
2012-02-23 2012-02-21 60.000 337,150 +18,450 0.96% 20,229,000
2012-02-22 2012-02-20 64.000 318,700 -23,575 0.90% 20,396,800
2012-02-21 2012-02-17 54.000 342,275 +750 0.97% 18,482,850
2012-02-20 2012-02-16 53.000 341,525 -1,850 0.97% 18,100,825
2012-02-17 2012-02-15 50.000 343,375 +375 0.97% 17,168,750
2012-02-16 2012-02-14 55.000 343,000 -825 0.97% 18,865,000
2012-02-15 2012-02-13 48.000 343,825 +1,225 0.97% 16,503,600
2012-02-14 2012-02-10 45.800 342,600 -100 0.97% 15,691,080
2012-02-13 2012-02-09 45.800 342,700 -150 0.97% 15,695,660
2012-02-10 2012-02-08 45.600 342,850 +50 0.97% 15,633,960
2012-02-08 2012-02-06 46.000 342,800 +500 0.97% 15,768,800
2012-02-07 2012-02-03 46.400 342,300 +850 0.97% 15,882,720
2012-02-06 2012-02-02 46.800 341,450 +300 0.97% 15,979,860
2012-02-01 2012-01-30 47.800 341,150 +500 0.97% 16,306,970
2012-01-26 2012-01-19 49.000 340,650 +250 0.97% 16,691,850
2012-01-20 2012-01-18 49.400 340,400 -20,000 0.96% 16,815,760
2012-01-19 2012-01-17 49.600 360,400 +25 1.02% 17,875,840
2012-01-10 2012-01-06 52.000 360,375 -250 1.02% 18,739,500
2012-01-06 2012-01-04 49.400 360,625 -45,000 1.02% 17,814,875
2012-01-05 2012-01-03 47.200 405,625 -4,725 1.15% 19,145,500
2011-12-30 2011-12-28 52.000 410,350 -4,675 1.16% 21,338,200
2011-12-29 2011-12-23 52.000 415,025 -250 1.18% 21,581,300
2011-12-28 2011-12-22 54.000 415,275 -100 1.18% 22,424,850
2011-12-19 2011-12-15 50.000 415,375 +25 1.18% 20,768,750
2011-12-16 2011-12-14 48.600 415,350 +250 1.18% 20,186,010
2011-12-15 2011-12-13 54.000 415,100 +750 1.18% 22,415,400
2011-12-14 2011-12-12 56.000 414,350 +250 1.17% 23,203,600
2011-12-13 2011-12-09 57.000 414,100 -250 1.17% 23,603,700
2011-12-12 2011-12-08 55.000 414,350 +650 1.17% 22,789,250
2011-12-07 2011-12-05 53.000 413,700 -18,550 1.17% 21,926,100
2011-12-06 2011-12-02 49.000 432,250 -2,000 1.23% 21,180,250
2011-12-05 2011-12-01 47.200 434,250 -1,700 1.23% 20,496,600
2011-12-01 2011-11-29 51.000 435,950 -15,000 1.24% 22,233,450
2011-11-30 2011-11-28 50.000 450,950 -4,600 1.28% 22,547,500
2011-11-29 2011-11-25 49.800 455,550 +2,375 1.29% 22,686,390
2011-11-28 2011-11-24 52.000 453,175 -475 1.28% 23,565,100
2011-11-25 2011-11-23 55.000 453,650 +400 1.29% 24,950,750
2011-11-24 2011-11-22 52.000 453,250 -1,225 1.28% 23,569,000
2011-11-23 2011-11-21 49.600 454,475 +500 1.29% 22,541,960
2011-11-22 2011-11-18 52.000 453,975 -800 1.29% 23,606,700
2011-11-21 2011-11-17 48.000 454,775 -3,500 1.29% 21,829,200
2011-11-18 2011-11-16 44.000 458,275 -10,650 1.30% 20,164,100
2011-11-17 2011-11-15 45.000 468,925 -725 1.33% 21,101,625
2011-11-14 2011-11-10 42.600 469,650 +100 1.33% 20,007,090
2011-11-11 2011-11-09 43.600 469,550 +400 1.33% 20,472,380
2011-11-10 2011-11-08 43.200 469,150 -600 1.33% 20,267,280
2011-11-09 2011-11-07 42.000 469,750 +400 1.33% 19,729,500
2011-10-26 2011-10-24 40.000 469,350 -375 1.33% 18,774,000
2011-10-24 2011-10-20 38.200 469,725 +150 1.33% 17,943,495
2011-10-19 2011-10-17 40.000 469,575 +150 1.33% 18,783,000
2011-10-17 2011-10-13 41.000 469,425 -25 1.33% 19,246,425
2011-10-14 2011-10-12 42.600 469,450 -300 1.33% 19,998,570
2011-10-12 2011-10-10 43.000 469,750 +900 1.33% 20,199,250
2011-10-10 2011-10-06 42.800 468,850 -300 1.33% 20,066,780
2011-10-06 2011-10-03 43.800 469,150 +100 1.33% 20,548,770
2011-10-04 2011-09-30 42.600 469,050 -200 1.33% 19,981,530
2011-10-03 2011-09-28 43.800 469,250 +100 1.33% 20,553,150
2011-09-28 2011-09-26 43.200 469,150 -50 1.33% 20,267,280
2011-09-27 2011-09-23 42.800 469,200 +2,125 1.33% 20,081,760
2011-09-26 2011-09-22 44.000 467,075 +1,100 1.32% 20,551,300
2011-09-22 2011-09-20 43.200 465,975 +2,000 1.32% 20,130,120
2011-09-16 2011-09-14 45.800 463,975 +25 1.31% 21,250,055
2011-09-09 2011-09-07 47.200 463,950 -25 1.31% 21,898,440
2011-09-08 2011-09-06 47.000 463,975 -5,750 1.31% 21,806,825
2011-09-05 2011-09-01 46.000 469,725 +275 1.33% 21,607,350
2011-09-02 2011-08-31 46.000 469,450 -500 1.33% 21,594,700
2011-09-01 2011-08-30 46.800 469,950 +325 1.33% 21,993,660
2011-08-30 2011-08-26 46.200 469,625 +3,800 1.33% 21,696,675
2011-08-29 2011-08-25 45.200 465,825 +4,700 1.32% 21,055,290
2011-08-26 2011-08-24 44.000 461,125 -125 1.31% 20,289,500
2011-08-25 2011-08-23 41.800 461,250 -500 1.31% 19,280,250
2011-08-12 2011-08-10 37.800 461,750 -25 1.31% 17,454,150
2011-08-11 2011-08-09 34.000 461,775 +250 1.31% 15,700,350
2011-08-10 2011-08-08 35.000 461,525 +75 1.31% 16,153,375
2011-08-09 2011-08-05 37.000 461,450 +500 1.31% 17,073,650
2011-08-08 2011-08-04 39.600 460,950 +50 1.31% 18,253,620
2011-08-05 2011-08-03 40.000 460,900 +25 1.31% 18,436,000
2011-08-04 2011-08-02 40.000 460,875 +775 1.31% 18,435,000
2011-08-03 2011-08-01 41.800 460,100 +250 1.30% 19,232,180
2011-08-02 2011-07-29 42.000 459,850 +25 1.30% 19,313,700
2011-08-01 2011-07-28 44.000 459,825 +25 1.30% 20,232,300
2011-07-27 2011-07-25 44.600 459,800 +8,075 1.30% 20,507,080
2011-07-26 2011-07-22 44.200 451,725 +500 1.28% 19,966,245
2011-07-25 2011-07-21 44.000 451,225 +1,500 1.28% 19,853,900
2011-07-22 2011-07-20 44.000 449,725 +1,525 1.27% 19,787,900
2011-07-21 2011-07-19 44.200 448,200 +7,500 1.27% 19,810,440
2011-07-20 2011-07-18 44.600 440,700 +16,275 1.25% 19,655,220
2011-07-19 2011-07-15 44.800 424,425 +20,575 1.20% 19,014,240
2011-07-18 2011-07-14 44.200 403,850 +3,025 1.14% 17,850,170
2011-07-13 2011-07-11 45.000 400,825 -775 1.14% 18,037,125
2011-07-12 2011-07-08 44.000 401,600 +1,400 1.14% 17,670,400
2011-07-11 2011-07-07 45.200 400,200 +300 1.13% 18,089,040
2011-07-07 2011-07-05 46.000 399,900 +275 1.13% 18,395,400
2011-07-06 2011-07-04 47.400 399,625 +2,325 1.13% 18,942,225
2011-07-05 2011-06-30 47.400 397,300 -300 1.13% 18,832,020
2011-07-04 2011-06-29 45.000 397,600 +350 1.13% 17,892,000
2011-06-30 2011-06-28 44.600 397,250 -325 1.13% 17,717,350
2011-06-29 2011-06-27 47.000 397,575 -2,150 1.13% 18,686,025
2011-06-28 2011-06-24 49.000 399,725 -3,800 1.13% 19,586,525
2011-06-27 2011-06-23 46.000 403,525 -75 1.14% 18,562,150
2011-06-24 2011-06-22 45.000 403,600 +3,075 1.14% 18,162,000
2011-06-23 2011-06-21 39.800 400,525 -50 1.14% 15,940,895
2011-06-21 2011-06-17 39.000 400,575 -250 1.14% 15,622,425
2011-06-15 2011-06-13 37.600 400,825 -25 1.14% 15,071,020
2011-06-14 2011-06-10 38.000 400,850 +25 1.14% 15,232,300
2011-06-13 2011-06-09 37.400 400,825 +175 1.14% 14,990,855
2011-06-10 2011-06-08 39.200 400,650 -100 1.14% 15,705,480
2011-06-08 2011-06-03 39.200 400,750 -25 1.14% 15,709,400
2011-06-07 2011-06-02 38.200 400,775 +250 1.14% 15,309,605
2011-06-01 2011-05-30 40.000 400,525 +100 1.14% 16,021,000
2011-05-30 2011-05-26 40.000 400,425 +1,875 1.13% 16,017,000
2011-05-27 2011-05-25 39.200 398,550 +25 1.13% 15,623,160
2011-05-26 2011-05-24 40.200 398,525 -75 1.13% 16,020,705
2011-05-19 2011-05-17 40.000 398,600 +500 1.13% 15,944,000
2011-05-18 2011-05-16 40.200 398,100 -5,325 1.13% 16,003,620
2011-05-17 2011-05-13 42.000 403,425 -325 1.14% 16,943,850
2011-05-13 2011-05-11 39.000 403,750 -200 1.14% 15,746,250
2011-05-12 2011-05-09 40.200 403,950 +425 1.14% 16,238,790
2011-05-11 2011-05-06 41.000 403,525 -250 1.14% 16,544,525
2011-05-06 2011-05-04 40.400 403,775 +25 1.14% 16,312,510
2011-05-05 2011-05-03 41.000 403,750 +150 1.14% 16,553,750
2011-05-04 2011-04-29 42.200 403,600 -450 1.14% 17,031,920
2011-05-03 2011-04-28 42.200 404,050 +100 1.15% 17,050,910
2011-04-29 2011-04-27 43.200 403,950 -825 1.14% 17,450,640
2011-04-28 2011-04-26 42.600 404,775 +25 1.15% 17,243,415
2011-04-27 2011-04-21 43.600 404,750 +50 1.15% 17,647,100
2011-04-26 2011-04-20 44.000 404,700 -2,825 1.15% 17,806,800
2011-04-21 2011-04-19 45.000 407,525 +75 1.15% 18,338,625
2011-04-20 2011-04-18 45.200 407,450 +150 1.15% 18,416,740
2011-04-19 2011-04-15 46.000 407,300 +50 1.15% 18,735,800
2011-04-18 2011-04-14 46.000 407,250 -250 1.15% 18,733,500
2011-04-15 2011-04-13 45.200 407,500 +250 1.15% 18,419,000
2011-04-14 2011-04-12 46.600 407,250 +25 1.15% 18,977,850
2011-04-13 2011-04-11 47.000 407,225 -200 1.15% 19,139,575
2011-04-12 2011-04-08 46.400 407,425 -225 1.15% 18,904,520
2011-04-08 2011-04-06 46.000 407,650 +125 1.16% 18,751,900
2011-04-04 2011-03-31 48.000 407,525 -200 1.15% 19,561,200
2011-04-01 2011-03-30 47.000 407,725 +1,025 1.16% 19,163,075
2011-03-31 2011-03-29 47.000 406,700 -250 1.15% 19,114,900
2011-03-30 2011-03-28 44.600 406,950 -150 1.15% 18,149,970
2011-03-29 2011-03-25 43.600 407,100 +1,025 1.15% 17,749,560
2011-03-28 2011-03-24 41.800 406,075 +25 1.15% 16,973,935
2011-03-25 2011-03-23 42.000 406,050 +350 1.15% 17,054,100
2011-03-24 2011-03-22 44.200 405,700 -150 1.15% 17,931,940
2011-03-23 2011-03-21 44.000 405,850 +250 1.15% 17,857,400
2011-03-22 2011-03-18 45.800 405,600 -375 1.15% 18,576,480
2011-03-17 2011-03-15 46.000 405,975 +2,950 1.15% 18,674,850
2011-03-16 2011-03-14 46.000 403,025 +75 1.14% 18,539,150
2011-03-15 2011-03-11 46.000 402,950 -225 1.14% 18,535,700
2011-03-11 2011-03-09 47.200 403,175 +3,500 1.14% 19,029,860
2011-03-09 2011-03-07 48.000 399,675 -86,554 1.13% 19,184,400
2011-03-08 2011-03-04 48.800 486,229 +1,275 1.38% 23,727,975
2011-03-07 2011-03-03 49.200 484,954 +475 1.37% 23,859,737
2011-03-04 2011-03-02 49.200 484,479 -25 1.37% 23,836,367
2011-03-03 2011-03-01 49.600 484,504 -93,250 1.37% 24,031,398
2011-03-02 2011-02-28 47.600 577,754 -26,060 1.64% 27,501,090
2011-03-01 2011-02-25 44.000 603,814 +200 1.71% 26,567,816
2011-02-28 2011-02-24 46.000 603,614 -12,400 1.71% 27,766,244
2011-02-25 2011-02-23 48.000 616,014 -9,200 1.75% 29,568,672
2011-02-24 2011-02-22 45.200 625,214 -50,475 1.77% 28,259,673
2011-02-23 2011-02-21 50.000 675,689 -625 1.91% 33,784,450
2011-02-22 2011-02-18 42.400 676,314 -75 1.92% 28,675,714
2011-02-21 2011-02-17 39.600 676,389 +128,289 1.92% 26,785,004
2011-02-18 2011-02-16 38.400 548,100 +250 1.55% 21,047,040
2011-02-17 2011-02-15 38.400 547,850 -725 1.55% 21,037,440
2011-02-16 2011-02-14 35.600 548,575 +550 1.55% 19,529,270
2011-02-15 2011-02-11 36.800 548,025 +150 1.55% 20,167,320
2011-02-14 2011-02-10 39.600 547,875 +25 1.55% 21,695,850
2011-02-08 2011-02-02 40.400 547,850 +1,175 1.55% 22,133,140
2011-02-07 2011-01-31 43.800 546,675 +525 1.55% 23,944,365
2011-02-01 2011-01-28 44.600 546,150 -750 1.55% 24,358,290
2011-01-31 2011-01-27 45.000 546,900 -125 1.55% 24,610,500
2011-01-27 2011-01-25 48.000 547,025 +250 1.55% 26,257,200
2011-01-26 2011-01-24 48.000 546,775 -300 1.55% 26,245,200
2011-01-25 2011-01-21 48.400 547,075 -25 1.55% 26,478,430
2011-01-24 2011-01-20 47.400 547,100 +150 1.55% 25,932,540
2011-01-21 2011-01-19 47.000 546,950 +1,000 1.55% 25,706,650
2011-01-20 2011-01-18 49.000 545,950 +25 1.55% 26,751,550
2011-01-19 2011-01-17 49.800 545,925 +475 1.55% 27,187,065
2011-01-18 2011-01-14 49.800 545,450 +1,000 1.55% 27,163,410
2011-01-17 2011-01-13 50.000 544,450 +1,050 1.54% 27,222,500
2011-01-14 2011-01-12 50.000 543,400 +600 1.54% 27,170,000
2011-01-13 2011-01-11 52.000 542,800 +25 1.54% 28,225,600
2011-01-12 2011-01-10 52.000 542,775 -11,000 1.54% 28,224,300
2011-01-11 2011-01-07 53.000 553,775 +500 1.57% 29,350,075
2011-01-06 2011-01-04 54.000 553,275 -75 1.57% 29,876,850
2011-01-04 2010-12-31 52.000 553,350 +75 1.57% 28,774,200
2011-01-03 2010-12-29 52.000 553,275 +50 1.57% 28,770,300
2010-12-23 2010-12-21 55.000 553,225 -500 1.57% 30,427,375
2010-12-22 2010-12-20 54.000 553,725 -250 1.57% 29,901,150
2010-12-15 2010-12-13 55.000 553,975 -375 1.57% 30,468,625
2010-12-09 2010-12-07 55.000 554,350 +300 1.57% 30,489,250
2010-12-08 2010-12-06 56.000 554,050 +150 1.57% 31,026,800
2010-12-07 2010-12-03 49.600 553,900 +25 1.57% 27,473,440
2010-12-06 2010-12-02 50.000 553,875 +500 1.57% 27,693,750
2010-11-29 2010-11-25 50.000 553,375 +2,475 1.57% 27,668,750
2010-11-26 2010-11-24 49.800 550,900 +50 1.56% 27,434,820
2010-11-25 2010-11-23 50.000 550,850 +10,000 1.56% 27,542,500
2010-11-23 2010-11-19 50.000 540,850 -950 1.53% 27,042,500
2010-11-22 2010-11-18 50.000 541,800 -25 1.54% 27,090,000
2010-11-19 2010-11-17 50.000 541,825 +1,050 1.54% 27,091,250
2010-11-18 2010-11-16 51.000 540,775 -3,175 1.53% 27,579,525
2010-11-17 2010-11-15 53.000 543,950 -200 1.54% 28,829,350
2010-11-16 2010-11-12 51.000 544,150 -525 1.54% 27,751,650
2010-11-12 2010-11-10 55.000 544,675 +50 1.54% 29,957,125
2010-11-11 2010-11-09 53.000 544,625 +975 1.54% 28,865,125
2010-11-10 2010-11-08 52.000 543,650 +3,850 1.54% 28,269,800
2010-11-09 2010-11-05 52.000 539,800 +75 1.53% 28,069,600
2010-11-08 2010-11-04 53.000 539,725 +2,325 1.53% 28,605,425
2010-11-05 2010-11-03 54.000 537,400 +250 1.52% 29,019,600
2010-11-04 2010-11-02 54.000 537,150 +2,500 1.52% 29,006,100
2010-11-03 2010-11-01 56.000 534,650 -25 1.52% 29,940,400
2010-11-02 2010-10-29 54.000 534,675 -175 1.52% 28,872,450
2010-11-01 2010-10-28 55.000 534,850 +3,000 1.52% 29,416,750
2010-10-29 2010-10-27 57.000 531,850 +10,000 1.51% 30,315,450
2010-10-28 2010-10-26 57.000 521,850 +2,750 1.48% 29,745,450
2010-10-27 2010-10-25 57.000 519,100 -500 1.47% 29,588,700
2010-10-25 2010-10-21 56.000 519,600 +2,425 1.47% 29,097,600
2010-10-22 2010-10-20 58.000 517,175 +3,600 1.47% 29,996,150
2010-10-21 2010-10-19 59.000 513,575 +775 1.46% 30,300,925
2010-10-20 2010-10-18 56.000 512,800 +5,975 1.45% 28,716,800
2010-10-19 2010-10-15 54.000 506,825 +3,650 1.44% 27,368,550
2010-10-18 2010-10-14 52.000 503,175 -325 1.43% 26,165,100
2010-10-15 2010-10-13 52.000 503,500 -475 1.43% 26,182,000
2010-10-14 2010-10-12 51.000 503,975 +50 1.43% 25,702,725
2010-10-13 2010-10-11 51.000 503,925 +9,100 1.43% 25,700,175
2010-10-12 2010-10-08 51.000 494,825 -225 1.40% 25,236,075
2010-10-11 2010-10-07 49.200 495,050 -25 1.40% 24,356,460
2010-10-08 2010-10-06 50.000 495,075 +825 1.40% 24,753,750
2010-10-07 2010-10-05 50.000 494,250 -150 1.63% 24,712,500
2010-10-06 2010-10-04 49.800 494,400 +150 1.63% 24,621,120
2010-10-05 2010-09-30 49.400 494,250 +100 1.63% 24,415,950
2010-09-30 2010-09-28 54.000 494,150 -600 1.63% 26,684,100
2010-09-29 2010-09-27 53.000 494,750 -225 1.63% 26,221,750
2010-09-28 2010-09-24 53.000 494,975 -13,975 1.66% 26,233,675
2010-09-27 2010-09-22 52.000 508,950 +600 1.70% 26,465,400
2010-09-24 2010-09-21 55.000 508,350 -3,000 1.70% 27,959,250
2010-09-22 2010-09-20 53.000 511,350 +300 1.71% 27,101,550
2010-09-21 2010-09-17 54.000 511,050 +525 1.71% 27,596,700
2010-09-20 2010-09-16 55.000 510,525 +500 1.71% 28,078,875
2010-09-17 2010-09-15 55.000 510,025 +975 1.71% 28,051,375
2010-09-16 2010-09-14 58.000 509,050 -175 1.70% 29,524,900
2010-09-15 2010-09-13 60.000 509,225 +875 1.70% 30,553,500
2010-09-14 2010-09-10 55.000 508,350 +1,750 1.70% 27,959,250
2010-09-13 2010-09-09 56.000 506,600 +1,125 1.70% 28,369,600
2010-09-10 2010-09-08 57.000 505,475 +5,050 1.69% 28,812,075
2010-09-08 2010-09-06 57.000 500,425 -225 1.67% 28,524,225
2010-09-07 2010-09-03 56.000 500,650 +50 1.68% 28,036,400
2010-09-06 2010-09-02 55.000 500,600 +7,950 1.68% 27,533,000
2010-09-03 2010-09-01 55.000 492,650 -150 1.65% 27,095,750
2010-09-02 2010-08-31 53.000 492,800 +2,125 1.65% 26,118,400
2010-08-31 2010-08-27 55.000 490,675 +7,500 1.64% 26,987,125
2010-08-30 2010-08-26 57.000 483,175 +200 1.62% 27,540,975
2010-08-25 2010-08-23 59.000 482,975 -250 1.62% 28,495,525
2010-08-24 2010-08-20 59.000 483,225 -750 1.62% 28,510,275
2010-08-23 2010-08-19 60.000 483,975 -50 1.62% 29,038,500
2010-08-20 2010-08-18 60.000 484,025 -450 1.62% 29,041,500
2010-08-19 2010-08-17 57.000 484,475 +250 1.62% 27,615,075
2010-08-18 2010-08-16 59.000 484,225 -750 1.62% 28,569,275
2010-08-17 2010-08-13 58.000 484,975 +475 1.62% 28,128,550
2010-08-13 2010-08-11 59.000 484,500 +250 1.62% 28,585,500
2010-08-12 2010-08-10 60.000 484,250 -700 1.62% 29,055,000
2010-08-11 2010-08-09 59.000 484,950 +25 1.62% 28,612,050
2010-08-10 2010-08-06 60.000 484,925 -50 1.62% 29,095,500
2010-08-09 2010-08-05 61.000 484,975 +3,000 1.62% 29,583,475
2010-08-06 2010-08-04 61.000 481,975 +200 1.61% 29,400,475
2010-08-05 2010-08-03 61.000 481,775 -500 1.61% 29,388,275
2010-08-04 2010-08-02 59.000 482,275 +1,000 1.61% 28,454,225
2010-07-23 2010-07-21 61.000 481,275 +250 1.61% 29,357,775
2010-07-22 2010-07-20 62.000 481,025 +150 1.61% 29,823,550
2010-07-21 2010-07-19 61.000 480,875 +400 1.61% 29,333,375
2010-07-20 2010-07-16 64.000 480,475 +1,300 1.61% 30,750,400
2010-07-19 2010-07-15 59.000 479,175 +5,675 1.60% 28,271,325
2010-07-16 2010-07-14 58.000 473,500 +6,425 1.58% 27,463,000
2010-07-15 2010-07-13 59.000 467,075 -250 1.56% 27,557,425
2010-07-14 2010-07-12 58.000 467,325 +2,525 1.56% 27,104,850
2010-07-13 2010-07-09 58.000 464,800 +2,500 1.56% 26,958,400
2010-07-12 2010-07-08 58.000 462,300 +500 1.55% 26,813,400
2010-07-08 2010-07-06 62.000 461,800 -50 1.55% 28,631,600
2010-07-07 2010-07-05 60.000 461,850 -200 1.55% 27,711,000
2010-07-06 2010-07-02 60.000 462,050 +50 1.55% 27,723,000
2010-07-05 2010-06-30 61.000 462,000 +300 1.55% 28,182,000
2010-07-02 2010-06-29 64.000 461,700 +2,700 1.54% 29,548,800
2010-06-30 2010-06-28 64.000 459,000 -25 1.54% 29,376,000
2010-06-28 2010-06-24 64.000 459,025 +550 1.54% 29,377,600
2010-06-25 2010-06-23 64.000 458,475 +525 1.53% 29,342,400
2010-06-24 2010-06-22 66.000 457,950 +150,525 1.53% 30,224,700
2010-06-23 2010-06-21 68.000 307,425 +275 1.03% 20,904,900
2010-06-18 2010-06-15 68.000 307,150 +25 1.03% 20,886,200
2010-06-17 2010-06-14 70.000 307,125 +800 1.03% 21,498,750
2010-06-15 2010-06-11 70.000 306,325 -275 1.03% 21,442,750
2010-06-11 2010-06-09 68.000 306,600 -150 1.03% 20,848,800
2010-06-10 2010-06-08 69.000 306,750 -250 1.03% 21,165,750
2010-06-09 2010-06-07 69.000 307,000 +400 1.03% 21,183,000
2010-06-07 2010-06-03 69.000 306,600 +150 1.03% 21,155,400
2010-06-04 2010-06-02 68.000 306,450 +425 1.03% 20,838,600
2010-06-03 2010-06-01 68.000 306,025 -4,750 1.02% 20,809,700
2010-06-02 2010-05-31 69.000 310,775 +100 1.04% 21,443,475
2010-06-01 2010-05-28 71.000 310,675 -100 1.04% 22,057,925
2010-05-31 2010-05-27 70.000 310,775 +100 1.04% 21,754,250
2010-05-28 2010-05-26 70.000 310,675 +350 1.04% 21,747,250
2010-05-27 2010-05-25 68.000 310,325 -1,625 1.04% 21,102,100
2010-05-26 2010-05-24 71.000 311,950 +250 1.04% 22,148,450
2010-05-25 2010-05-20 70.000 311,700 -3,750 1.04% 21,819,000
2010-05-24 2010-05-19 73.000 315,450 -200 1.06% 23,027,850
2010-05-20 2010-05-18 73.000 315,650 -1,800 1.06% 23,042,450
2010-05-19 2010-05-17 67.000 317,450 -125 1.06% 21,269,150
2010-05-18 2010-05-14 71.000 317,575 +5,300 1.06% 22,547,825
2010-05-17 2010-05-13 74.000 312,275 +250 1.04% 23,108,350
2010-05-14 2010-05-12 77.000 312,025 +1,775 1.04% 24,025,925
2010-05-13 2010-05-11 77.000 310,250 +325 1.04% 23,889,250
2010-05-12 2010-05-10 78.000 309,925 +4,025 1.04% 24,174,150
2010-05-11 2010-05-07 78.000 305,900 +2,875 1.02% 23,860,200
2010-05-10 2010-05-06 78.000 303,025 +1,325 1.01% 23,635,950
2010-05-07 2010-05-05 76.000 301,700 -25 1.01% 22,929,200
2010-05-06 2010-05-04 77.000 301,725 +1,000 1.01% 23,232,825
2010-05-05 2010-05-03 77.000 300,725 -150 1.10% 23,155,825
2010-05-04 2010-04-30 79.000 300,875 +2,000 1.10% 23,769,125
2010-05-03 2010-04-29 76.000 298,875 -6,425 1.09% 22,714,500
2010-04-30 2010-04-28 82.000 305,300 -25,925 1.11% 25,034,600
2010-04-29 2010-04-27 65.000 331,225 +1,975 1.21% 21,529,625
2010-04-28 2010-04-26 63.000 329,250 +6,675 1.20% 20,742,750
2010-04-27 2010-04-23 65.000 322,575 -50 1.18% 20,967,375
2010-04-26 2010-04-22 63.000 322,625 +1,575 1.18% 20,325,375
2010-04-23 2010-04-21 68.000 321,050 +18,550 1.17% 21,831,400
2010-04-22 2010-04-20 70.000 302,500 +21,975 1.10% 21,175,000
2010-04-21 2010-04-19 74.000 280,525 +9,775 1.02% 20,758,850
2010-04-20 2010-04-16 74.000 270,750 +50 0.99% 20,035,500
2010-04-19 2010-04-15 74.000 270,700 -225 0.99% 20,031,800
2010-04-16 2010-04-14 73.000 270,925 +7,350 0.99% 19,777,525
2010-04-15 2010-04-13 76.000 263,575 +1,000 0.96% 20,031,700
2010-04-14 2010-04-12 74.000 262,575 +2,225 0.96% 19,430,550
2010-04-13 2010-04-09 76.000 260,350 -1,100 0.95% 19,786,600
2010-04-12 2010-04-08 79.000 261,450 +1,925 0.95% 20,654,550
2010-04-09 2010-04-07 79.000 259,525 +1,050 0.95% 20,502,475
2010-04-08 2010-04-01 80.000 258,475 -1,950 0.94% 20,678,000
2010-04-07 2010-03-31 81.000 260,425 +725 0.95% 21,094,425
2010-04-01 2010-03-30 81.000 259,700 +1,100 0.95% 21,035,700
2010-03-31 2010-03-29 85.000 258,600 +325 0.94% 21,981,000
2010-03-30 2010-03-26 84.000 258,275 +4,550 0.94% 21,695,100
2010-03-29 2010-03-25 81.000 253,725 +5,950 0.93% 20,551,725
2010-03-26 2010-03-24 84.000 247,775 +900 0.90% 20,813,100
2010-03-25 2010-03-23 84.000 246,875 +325 0.90% 20,737,500
2010-03-24 2010-03-22 83.000 246,550 +750 0.90% 20,463,650
2010-03-23 2010-03-19 88.000 245,800 -1,825 0.90% 21,630,400
2010-03-22 2010-03-18 85.000 247,625 -375 0.90% 21,048,125
2010-03-19 2010-03-17 82.000 248,000 +2,450 0.91% 20,336,000
2010-03-18 2010-03-16 85.000 245,550 +4,075 0.90% 20,871,750
2010-03-17 2010-03-15 86.000 241,475 -975 0.88% 20,766,850
2010-03-16 2010-03-12 86.000 242,450 +11,250 0.89% 20,850,700
2010-03-15 2010-03-11 87.000 231,200 +1,000 0.84% 20,114,400
2010-03-12 2010-03-10 88.000 230,200 +7,000 0.84% 20,257,600
2010-03-11 2010-03-09 87.000 223,200 +2,000 0.82% 19,418,400
2010-03-10 2010-03-08 87.000 221,200 +6,450 0.91% 19,244,400
2010-03-09 2010-03-05 92.000 214,750 -3,700 0.88% 19,757,000
2010-03-08 2010-03-04 93.000 218,450 -275 0.90% 20,315,850
2010-03-05 2010-03-03 89.000 218,725 +6,075 0.90% 19,466,525
2010-03-04 2010-03-02 86.000 212,650 +150 0.87% 18,287,900
2010-03-03 2010-03-01 88.000 212,500 +7,850 0.87% 18,700,000
2010-03-02 2010-02-26 91.000 204,650 +300 0.84% 18,623,150
2010-03-01 2010-02-25 90.000 204,350 +125 0.84% 18,391,500
2010-02-26 2010-02-24 91.000 204,225 -1,625 0.84% 18,584,475
2010-02-25 2010-02-23 83.000 205,850 +825 0.84% 17,085,550
2010-02-24 2010-02-22 84.000 205,025 +3,675 0.84% 17,222,100
2010-02-22 2010-02-18 86.000 201,350 +25 0.83% 17,316,100
2010-02-19 2010-02-17 86.000 201,325 -225 0.83% 17,313,950
2010-02-18 2010-02-12 87.000 201,550 +775 0.83% 17,534,850
2010-02-17 2010-02-11 85.000 200,775 -3,050 0.82% 17,065,875
2010-02-11 2010-02-09 78.000 203,825 +2,575 0.84% 15,898,350
2010-02-10 2010-02-08 79.000 201,250 +2,525 0.83% 15,898,750
2010-02-09 2010-02-05 78.000 198,725 -500 0.81% 15,500,550
2010-02-08 2010-02-04 78.000 199,225 -75 0.82% 15,539,550
2010-02-05 2010-02-03 78.000 199,300 +1,000 0.82% 15,545,400
2010-02-04 2010-02-02 77.000 198,300 +2,000 0.81% 15,269,100
2010-02-01 2010-01-28 75.000 196,300 +750 0.81% 14,722,500
2010-01-29 2010-01-27 79.000 195,550 -175 0.80% 15,448,450
2010-01-28 2010-01-26 77.000 195,725 +875 0.80% 15,070,825
2010-01-27 2010-01-25 80.000 194,850 +325 0.80% 15,588,000
2010-01-26 2010-01-22 81.000 194,525 +300 0.80% 15,756,525
2010-01-25 2010-01-21 80.000 194,225 -400 0.80% 15,538,000
2010-01-22 2010-01-20 83.000 194,625 +5,250 0.80% 16,153,875
2010-01-21 2010-01-19 84.000 189,375 +275 0.78% 15,907,500
2010-01-20 2010-01-18 85.000 189,100 -450 0.78% 16,073,500
2010-01-19 2010-01-15 83.000 189,550 +500 1.00% 15,732,650
2010-01-18 2010-01-14 84.000 189,050 +1,200 1.00% 15,880,200
2010-01-15 2010-01-13 86.000 187,850 +450 0.99% 16,155,100
2010-01-14 2010-01-12 88.000 187,400 +1,600 0.99% 16,491,200
2010-01-13 2010-01-11 86.000 185,800 -25 0.98% 15,978,800
2010-01-12 2010-01-08 88.000 185,825 -2,000 0.98% 16,352,600
2010-01-11 2010-01-07 84.000 187,825 -900 0.99% 15,777,300
2010-01-08 2010-01-06 83.000 188,725 +2,100 1.00% 15,664,175
2010-01-07 2010-01-05 87.000 186,625 -625 0.99% 16,236,375
2010-01-06 2010-01-04 83.000 187,250 -800 0.99% 15,541,750
2010-01-05 2009-12-31 78.000 188,050 +2,425 1.00% 14,667,900
2010-01-04 2009-12-29 87.000 185,625 +400 0.98% 16,149,375
2009-12-30 2009-12-28 89.000 185,225 -450 0.98% 16,485,025
2009-12-29 2009-12-24 87.000 185,675 +1,675 0.98% 16,153,725
2009-12-28 2009-12-22 89.000 184,000 +225 0.97% 16,376,000
2009-12-23 2009-12-21 96.000 183,775 -7,400 0.97% 17,642,400
2009-12-22 2009-12-18 74.000 191,175 -1,000 1.01% 14,146,950
2009-12-21 2009-12-17 74.000 192,175 -150 1.02% 14,220,950
2009-12-18 2009-12-16 73.000 192,325 +8,850 1.02% 14,039,725
2009-12-17 2009-12-15 84.000 183,475 +16,300 0.97% 15,411,900
2009-12-16 2009-12-14 88.000 167,175 +675 0.89% 14,711,400
2009-12-15 2009-12-11 89.000 166,500 +725 0.88% 14,818,500
2009-12-11 2009-12-09 90.000 165,775 -300 0.88% 14,919,750
2009-12-10 2009-12-08 88.000 166,075 -4,200 0.88% 14,614,600
2009-12-09 2009-12-07 87.000 170,275 -11,525 0.90% 14,813,925
2009-12-08 2009-12-04 92.000 181,800 -4,275 0.96% 16,725,600
2009-12-07 2009-12-03 93.000 186,075 +13,925 0.99% 17,304,975
2009-12-04 2009-12-02 93.000 172,150 -50 0.91% 16,009,950
2009-12-03 2009-12-01 93.000 172,200 +550 0.91% 16,014,600
2009-12-02 2009-11-30 98.000 171,650 +5,550 0.91% 16,821,700
2009-12-01 2009-11-27 98.000 166,100 +5,375 0.88% 16,277,800
2009-11-30 2009-11-26 100.000 160,725 +1,175 0.85% 16,072,500
2009-11-27 2009-11-25 100.000 159,550 +4,675 1.07% 15,955,000
2009-11-26 2009-11-24 102.000 154,875 +1,325 1.04% 15,797,250
2009-11-25 2009-11-23 100.000 153,550 +4,000 1.24% 15,355,000
2009-11-24 2009-11-20 92.000 149,550 +425 1.21% 13,758,600
2009-11-23 2009-11-19 96.000 149,125 +500 1.20% 14,316,000
2009-11-20 2009-11-18 99.000 148,625 -1,900 1.20% 14,713,875
2009-11-19 2009-11-17 91.000 150,525 +7,825 1.21% 13,697,775
2009-11-18 2009-11-16 76.000 142,700 -250 1.15% 10,845,200
2009-11-17 2009-11-13 70.000 142,950 +29,500 1.15% 10,006,500
2009-11-16 2009-11-12 69.000 113,450 +9,000 0.91% 7,828,050
2009-11-13 2009-11-11 70.000 104,450 +13,475 0.84% 7,311,500
2009-11-12 2009-11-10 69.000 90,975 +8,125 0.73% 6,277,275
2009-11-11 2009-11-09 68.000 82,850 -625 0.67% 5,633,800
2009-11-10 2009-11-06 62.000 83,475 +12,300 0.67% 5,175,450
2009-11-09 2009-11-05 66.000 71,175 +200 0.57% 4,697,550
2009-11-06 2009-11-04 65.000 70,975 -2,000 0.57% 4,613,375
2009-11-05 2009-11-03 64.000 72,975 +2,200 0.59% 4,670,400
2009-11-04 2009-11-02 65.000 70,775 +6,575 0.57% 4,600,375
2009-11-03 2009-10-30 72.000 64,200 +850 0.52% 4,622,400
2009-11-02 2009-10-29 72.000 63,350 +175 0.51% 4,561,200
2009-10-30 2009-10-28 74.000 63,175 +5,375 0.51% 4,674,950
2009-10-29 2009-10-27 65.000 57,800 -450 0.47% 3,757,000
2009-10-28 2009-10-23 59.000 58,250 -25 0.47% 3,436,750
2009-10-27 2009-10-22 58.000 58,275 -25 0.47% 3,379,950
2009-10-23 2009-10-21 56.000 58,300 +6,400 0.47% 3,264,800
2009-10-22 2009-10-20 55.000 51,900 -500 0.42% 2,854,500
2009-10-21 2009-10-19 54.000 52,400 +25 0.42% 2,829,600
2009-10-20 2009-10-16 52.000 52,375 +25 0.42% 2,723,500
2009-10-15 2009-10-13 52.000 52,350 +25 0.42% 2,722,200
2009-09-09 2009-09-07 49.200 52,325 -825 0.42% 2,574,390
2009-09-08 2009-09-04 48.200 53,150 +2,500 0.43% 2,561,830
2009-09-07 2009-09-03 49.200 50,650 +4,375 0.41% 2,491,980
2009-09-04 2009-09-02 46.400 46,275 -250 0.37% 2,147,160
2009-09-03 2009-09-01 46.000 46,525 +25 0.38% 2,140,150
2009-09-01 2009-08-28 45.200 46,500 +250 0.37% 2,101,800
2009-08-28 2009-08-26 48.000 46,250 +525 0.37% 2,220,000
2009-08-27 2009-08-25 48.000 45,725 +300 0.37% 2,194,800
2009-08-17 2009-08-13 49.400 45,425 -25 0.37% 2,243,995
2009-08-11 2009-08-07 51.000 45,450 -25 0.37% 2,317,950
2009-08-10 2009-08-06 50.000 45,475 -225 0.37% 2,273,750
2009-08-05 2009-08-03 52.000 45,700 +375 0.37% 2,376,400
2009-07-31 2009-07-29 52.000 45,325 +200 0.37% 2,356,900
2009-07-30 2009-07-28 52.000 45,125 -7,750 0.36% 2,346,500
2009-07-29 2009-07-27 53.000 52,875 -25 0.43% 2,802,375
2009-07-27 2009-07-23 52.000 52,900 +500 0.43% 2,750,800
2009-07-24 2009-07-22 52.000 52,400 -25 0.42% 2,724,800
2009-07-22 2009-07-20 53.000 52,425 -25 0.42% 2,778,525
2009-07-17 2009-07-15 53.000 52,450 -1,075 0.42% 2,779,850
2009-07-16 2009-07-14 45.000 53,525 -600 0.43% 2,408,625
2009-07-15 2009-07-13 40.000 54,125 +1,200 0.44% 2,165,000
2009-07-14 2009-07-10 40.200 52,925 +25 0.43% 2,127,585
2009-07-13 2009-07-09 45.600 52,900 +50 0.43% 2,412,240
2009-07-10 2009-07-08 47.000 52,850 +9,450 0.43% 2,483,950
2009-07-09 2009-07-07 52.000 43,400 +25 0.35% 2,256,800
2009-07-08 2009-07-06 53.000 43,375 +3,500 0.35% 2,298,875
2009-07-06 2009-07-02 56.000 39,875 +25 0.32% 2,233,000
2009-07-03 2009-06-30 55.000 39,850 -75 0.32% 2,191,750
2009-06-29 2009-06-25 56.000 39,925 -200 0.32% 2,235,800
2009-06-26 2009-06-24 56.000 40,125 -475 0.32% 2,247,000
2009-06-10 2009-06-08 54.000 40,600 +8,550 0.33% 2,192,400
2009-06-09 2009-06-05 55.000 32,050 +850 0.26% 1,762,750
2009-06-08 2009-06-04 55.000 31,200 +75 0.25% 1,716,000
2009-06-05 2009-06-03 55.000 31,125 -75 0.25% 1,711,875
2009-06-04 2009-06-02 55.000 31,200 +750 0.25% 1,716,000
2009-06-03 2009-06-01 56.000 30,450 +12,200 0.25% 1,705,200
2009-05-27 2009-05-25 57.000 18,250 +100 0.15% 1,040,250
2009-05-19 2009-05-15 57.000 18,150 -825 0.15% 1,034,550
2009-05-18 2009-05-14 56.000 18,975 -100 0.15% 1,062,600
2009-05-14 2009-05-12 50.000 19,075 +250 0.15% 953,750
2009-04-30 2009-04-28 50.000 18,825 -50 0.15% 941,250
2009-04-24 2009-04-22 52.000 18,875 +550 0.15% 981,500
2009-03-09 2009-03-05 34.000 18,325 +325 0.16% 623,050
2009-03-04 2009-03-02 35.000 18,000 -1,000 0.16% 630,000
2009-02-11 2009-02-09 25.000 19,000 -425 0.17% 475,000
2009-01-19 2009-01-15 23.600 19,425 +425 0.17% 458,430
2009-01-08 2009-01-06 26.400 19,000 -1,250 0.17% 501,600
2008-11-24 2008-11-20 21.800 20,250 +950 0.18% 441,450
2008-11-13 2008-11-11 22.800 19,300 +25 0.17% 440,040
2008-11-07 2008-11-05 22.000 19,275 +25 0.17% 424,050
2008-10-30 2008-10-28 19.000 19,250 -850 0.17% 365,750
2008-10-21 2008-10-17 16.000 20,100 +4,600 0.18% 321,600
2008-10-20 2008-10-16 16.800 15,500 -8,000 0.14% 260,400
2008-09-24 2008-09-22 35.800 23,500 +75 0.21% 841,300
2008-09-18 2008-09-16 39.000 23,425 +250 0.21% 913,575
2008-08-27 2008-08-25 49.000 23,175 +50 0.20% 1,135,575
2008-07-25 2008-07-23 59.000 23,125 +100 0.24% 1,364,375
2008-07-22 2008-07-18 62.000 23,025 -4,250 0.24% 1,427,550
2008-06-13 2008-06-11 62.000 27,275 -1,000 0.29% 1,691,050
2008-06-12 2008-06-10 60.000 28,275 -200 0.30% 1,696,500
2008-06-10 2008-06-05 58.000 28,475 -100 0.30% 1,651,550
2008-06-05 2008-06-03 58.000 28,575 +200 0.30% 1,657,350
2008-05-22 2008-05-20 51.000 28,375 +1,500 0.30% 1,447,125
2008-05-21 2008-05-19 52.000 26,875 +4,300 0.28% 1,397,500
2008-05-15 2008-05-13 51.000 22,575 -1,825 0.24% 1,151,325
2008-05-09 2008-05-07 51.000 24,400 -175 0.26% 1,244,400
2008-05-05 2008-04-30 51.000 24,575 -825 0.26% 1,253,325
2008-04-23 2008-04-21 47.800 25,400 -1,100 0.27% 1,214,120
2008-04-10 2008-04-08 46.000 26,500 +5,000 0.28% 1,219,000
2008-03-03 2008-02-28 55.000 21,500 +500 0.23% 1,182,500
2008-02-11 2008-02-04 43.400 21,000 -500 0.22% 911,400
2008-02-01 2008-01-30 41.200 21,500 +500 0.23% 885,800
2008-01-24 2008-01-22 38.000 21,000 -350 0.22% 798,000
2008-01-18 2008-01-16 41.600 21,350 -3,000 0.22% 888,160
2008-01-11 2008-01-09 44.600 24,350 -150 0.26% 1,086,010
2007-12-18 2007-12-14 47.800 24,500 -500 0.27% 1,171,100
2007-12-05 2007-12-03 62.000 25,000 +825 0.28% 1,550,000
2007-12-03 2007-11-29 59.000 24,175 -1,500 0.27% 1,426,325
2007-11-29 2007-11-27 57.000 25,675 +900 0.28% 1,463,475
2007-11-27 2007-11-23 46.000 24,775 -200 0.27% 1,139,650
2007-11-09 2007-11-07 50.000 24,975 -4,200 0.28% 1,248,750
2007-11-05 2007-11-01 49.600 29,175 -450 0.32% 1,447,080
2007-11-02 2007-10-31 51.000 29,625 -175 0.33% 1,510,875
2007-10-30 2007-10-26 43.600 29,800 -250 0.33% 1,299,280
2007-10-29 2007-10-25 43.000 30,050 -200 0.33% 1,292,150
2007-10-26 2007-10-24 40.000 30,250 -46,925 0.33% 1,210,000
2007-10-24 2007-10-22 39.400 77,175 -1,200 0.85% 3,040,695
2007-10-23 2007-10-18 41.400 78,375 -3,300 0.87% 3,244,725
2007-10-22 2007-10-17 42.800 81,675 -1,050 0.90% 3,495,690
2007-10-17 2007-10-15 36.800 82,725 -250 0.91% 3,044,280
2007-10-16 2007-10-12 38.400 82,975 -1,250 0.92% 3,186,240
2007-10-10 2007-10-08 38.000 84,225 +25 0.93% 3,200,550
2007-10-08 2007-10-04 37.000 84,200 -1,675 0.93% 3,115,400
2007-10-05 2007-10-03 38.200 85,875 -2,175 0.95% 3,280,425
2007-10-04 2007-10-02 43.000 88,050 -700 0.97% 3,786,150
2007-10-03 2007-09-28 35.600 88,750 +375 0.98% 3,159,500
2007-10-02 2007-09-27 38.000 88,375 +325 0.98% 3,358,250
2007-09-28 2007-09-25 40.000 88,050 +925 0.97% 3,522,000
2007-09-25 2007-09-21 49.000 87,125 -1,375 0.96% 4,269,125
2007-09-24 2007-09-20 51.000 88,500 +450 0.98% 4,513,500
2007-09-21 2007-09-19 55.000 88,050 +325 0.97% 4,842,750
2007-09-20 2007-09-18 56.000 87,725 +575 0.97% 4,912,600
2007-09-19 2007-09-17 55.000 87,150 -575 0.96% 4,793,250
2007-09-18 2007-09-14 60.000 87,725 +675 0.97% 5,263,500
2007-09-17 2007-09-13 63.000 87,050 +275 0.96% 5,484,150
2007-09-14 2007-09-12 66.000 86,775 +725 0.96% 5,727,150
2007-09-13 2007-09-11 68.000 86,050 +9,175 0.95% 5,851,400
2007-09-12 2007-09-10 78.000 76,875 +4,800 0.85% 5,996,250
2007-09-11 2007-09-07 66.000 72,075 +1,275 0.80% 4,756,950
2007-09-10 2007-09-06 70.000 70,800 +53,625 0.78% 4,956,000
2007-09-07 2007-09-05 69.000 17,175 +450 0.76% 1,185,075
2007-09-06 2007-09-04 71.000 16,725 +1,725 0.74% 1,187,475
2007-09-05 2007-09-03 77.000 15,000 +25 0.66% 1,155,000
2007-09-04 2007-08-31 78.000 14,975 +50 0.66% 1,168,050
2007-09-03 2007-08-30 83.000 14,925 -1,000 0.66% 1,238,775
2007-08-31 2007-08-29 89.000 15,925 -975 0.70% 1,417,325
2007-08-30 2007-08-28 63.000 16,900 -300 0.75% 1,064,700
2007-08-29 2007-08-27 65.500 17,200 -56,600 0.76% 1,126,600
2007-08-28 2007-08-24 60.500 73,800 -6,100 0.82% 4,464,900
2007-08-27 2007-08-23 55.000 79,900 -3,800 0.88% 4,394,500
2007-08-24 2007-08-22 50.500 83,700 +5,600 0.92% 4,226,850
2007-08-23 2007-08-21 47.000 78,100 -1,100 0.86% 3,670,700
2007-08-22 2007-08-20 49.000 79,200 -10,100 0.87% 3,880,800
2007-08-21 2007-08-17 45.000 89,300 +8,500 0.99% 4,018,500
2007-08-20 2007-08-16 47.500 80,800 +13,200 0.89% 3,838,000
2007-08-16 2007-08-14 55.500 67,600 +800 0.75% 3,751,800
2007-08-15 2007-08-13 56.500 66,800 -5,200 0.74% 3,774,200
2007-08-14 2007-08-10 57.000 72,000 -25,400 0.80% 4,104,000
2007-08-13 2007-08-09 60.000 97,400 +300 1.08% 5,844,000
2007-08-10 2007-08-08 52.500 97,100 +22,100 1.07% 5,097,750
2007-08-09 2007-08-07 38.000 75,000 +19,100 0.83% 2,850,000
2007-08-08 2007-08-06 58.500 55,900 -5,500 0.62% 3,270,150
2007-08-07 2007-08-03 70.500 61,400 -1,300 0.68% 4,328,700
2007-08-06 2007-08-02 69.000 62,700 -1,700 0.69% 4,326,300
2007-08-03 2007-08-01 88.000 64,400 +800 0.71% 5,667,200
2007-08-02 2007-07-31 95.000 63,600 -4,600 0.70% 6,042,000
2007-08-01 2007-07-30 96.500 68,200 +4,800 0.75% 6,581,300
2007-07-31 2007-07-27 90.000 63,400 +900 0.70% 5,706,000
2007-07-30 2007-07-26 100.500 62,500 -19,800 0.69% 6,281,250
2007-07-27 2007-07-25 102.000 82,300 +600 0.91% 8,394,600
2007-07-26 2007-07-24 106.500 81,700 +2,600 0.90% 8,701,050
2007-07-25 2007-07-23 109.500 79,100 -900 0.87% 8,661,450
2007-07-24 2007-07-20 108.000 80,000 +10,000 0.88% 8,640,000
2007-07-23 2007-07-19 108.000 70,000 +1,100 0.77% 7,560,000
2007-07-20 2007-07-18 103.000 68,900 -1,100 0.76% 7,096,700
2007-07-19 2007-07-17 107.500 70,000 +500 0.77% 7,525,000
2007-07-18 2007-07-16 109.500 69,500 +25,600 0.77% 7,610,250
2007-07-17 2007-07-13 108.500 43,900 -400 0.48% 4,763,150
2007-07-16 2007-07-12 108.500 44,300 +11,000 0.49% 4,806,550
2007-07-13 2007-07-11 102.500 33,300 -200 0.37% 3,413,250
2007-07-12 2007-07-10 102.000 33,500 +400 0.37% 3,417,000
2007-07-11 2007-07-09 103.000 33,100 +18,600 0.37% 3,409,300
2007-07-10 2007-07-06 85.500 14,500 -1,300 0.16% 1,239,750
2007-07-09 2007-07-05 74.500 15,800 -100 0.17% 1,177,100
2007-07-06 2007-07-04 68.500 15,900 +800 0.18% 1,089,150
2007-07-05 2007-07-03 70.000 15,100 +600 0.17% 1,057,000
2007-07-04 2007-06-29 67.500 14,500 -600 0.16% 978,750
2007-07-03 2007-06-28 69.500 15,100 +2,200 0.17% 1,049,450
2007-06-29 2007-06-27 69.500 12,900 -200 0.14% 896,550
2007-06-27 2007-06-25 71.000 13,100 -3,400 0.14% 930,100
2007-06-26 2007-06-22 74.000 16,500 0.18% 1,221,000

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top