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: HANG SENG SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.640 1,529,960 +0 0.50% 979,174
2025-10-13 2025-10-09 0.680 1,529,960 +0 0.50% 1,040,373
2025-10-10 2025-10-08 0.690 1,529,960 +0 0.50% 1,055,672
2025-10-09 2025-10-06 0.670 1,529,960 +0 0.50% 1,025,073
2025-10-08 2025-10-03 0.700 1,529,960 +0 0.50% 1,070,972
2025-10-06 2025-10-02 0.700 1,529,960 +0 0.50% 1,070,972
2025-10-03 2025-09-30 0.700 1,529,960 +0 0.50% 1,070,972
2025-10-02 2025-09-29 0.700 1,529,960 +0 0.50% 1,070,972
2025-09-30 2025-09-26 0.750 1,529,960 +0 0.50% 1,147,470
2025-09-29 2025-09-25 0.760 1,529,960 +0 0.50% 1,162,770
2025-09-26 2025-09-24 0.780 1,529,960 +0 0.50% 1,193,369
2025-09-25 2025-09-23 0.780 1,529,960 +0 0.50% 1,193,369
2025-09-24 2025-09-22 0.760 1,529,960 +0 0.50% 1,162,770
2025-09-23 2025-09-19 0.760 1,529,960 +0 0.50% 1,162,770
2025-09-22 2025-09-18 0.740 1,529,960 +0 0.50% 1,132,170
2025-09-19 2025-09-17 0.730 1,529,960 +0 0.50% 1,116,871
2025-09-18 2025-09-16 0.800 1,529,960 +0 0.50% 1,223,968
2025-09-17 2025-09-15 0.780 1,529,960 +0 0.50% 1,193,369
2025-09-16 2025-09-12 0.770 1,529,960 +0 0.50% 1,178,069
2025-09-15 2025-09-11 0.770 1,529,960 +0 0.50% 1,178,069
2025-09-12 2025-09-10 0.750 1,529,960 +0 0.50% 1,147,470
2025-09-11 2025-09-09 0.730 1,529,960 +0 0.50% 1,116,871
2025-09-10 2025-09-08 0.820 1,529,960 +0 0.50% 1,254,567
2025-09-09 2025-09-05 0.790 1,529,960 +0 0.50% 1,208,668
2025-09-08 2025-09-04 0.820 1,529,960 +20,000 0.50% 1,254,567
2025-09-04 2025-09-02 0.860 1,509,960 -30,000 0.50% 1,298,566
2025-08-25 2025-08-21 0.860 1,539,960 -10,000 0.51% 1,324,366
2025-08-21 2025-08-19 0.850 1,549,960 +15,000 0.51% 1,317,466
2025-08-19 2025-08-15 0.850 1,534,960 -1,000 0.50% 1,304,716
2025-08-15 2025-08-13 0.910 1,535,960 +70,000 0.50% 1,397,724
2025-08-11 2025-08-07 0.960 1,465,960 -10,000 0.48% 1,407,322
2025-08-04 2025-07-31 0.960 1,475,960 -140,000 0.49% 1,416,922
2025-08-01 2025-07-30 0.890 1,615,960 +34,700 0.53% 1,438,204
2025-07-31 2025-07-29 0.590 1,581,260 -15,000 0.52% 932,943
2025-07-30 2025-07-28 0.540 1,596,260 -15,000 0.52% 861,980
2025-07-24 2025-07-22 0.560 1,611,260 +10,000 0.53% 902,306
2025-07-23 2025-07-21 0.630 1,601,260 -5,000 0.53% 1,008,794
2025-07-11 2025-07-09 0.580 1,606,260 -375 0.53% 931,631
2025-07-04 2025-07-02 0.435 1,606,635 -100 0.53% 698,886
2025-06-27 2025-06-25 0.450 1,606,735 -250 0.53% 723,031
2025-06-10 2025-06-06 0.360 1,606,985 -500 0.53% 578,515
2025-05-08 2025-05-06 0.400 1,607,485 +10,000 0.53% 642,994
2025-04-30 2025-04-28 0.400 1,597,485 -8,500 0.53% 638,994
2025-04-17 2025-04-15 0.400 1,605,985 +5,000 0.53% 642,394
2025-04-16 2025-04-14 0.360 1,600,985 +10,000 0.53% 576,355
2025-04-15 2025-04-11 0.290 1,590,985 +10,000 0.52% 461,386
2025-03-07 2025-03-05 0.270 1,580,985 -50 0.52% 426,866
2025-02-11 2025-02-07 0.265 1,581,035 -5,000 0.52% 418,974
2025-02-06 2025-02-04 0.270 1,586,035 +10,000 0.52% 428,229
2025-02-05 2025-02-03 0.275 1,576,035 +10,000 0.52% 433,410
2025-01-14 2025-01-10 0.300 1,566,035 -11,500 0.51% 469,810
2024-12-27 2024-12-20 0.350 1,577,535 +5,000 0.52% 552,137
2024-12-12 2024-12-10 0.400 1,572,535 -17,000 0.52% 629,014
2024-11-04 2024-10-31 0.315 1,589,535 -10,000 0.52% 500,704
2024-10-31 2024-10-29 0.415 1,599,535 +10,000 0.53% 663,807
2024-10-29 2024-10-25 0.540 1,589,535 -20,000 0.52% 858,349
2024-10-28 2024-10-24 0.600 1,609,535 -850 0.53% 965,721
2024-10-23 2024-10-21 0.650 1,610,385 -20,300 0.53% 1,046,750
2024-10-17 2024-10-15 0.620 1,630,685 +10,000 0.54% 1,011,025
2024-10-15 2024-10-10 0.690 1,620,685 -35,000 0.53% 1,118,273
2024-10-14 2024-10-09 0.710 1,655,685 +45,000 0.54% 1,175,536
2024-10-10 2024-10-08 0.850 1,610,685 -121,100 0.53% 1,369,082
2024-10-09 2024-10-07 1.010 1,731,785 -85,000 0.57% 1,749,103
2024-10-08 2024-10-04 0.247 1,816,785 -87,500 0.60% 448,746
2024-09-02 2024-08-29 0.120 1,904,285 -3,000 0.63% 228,514
2024-08-08 2024-08-06 0.133 1,907,285 -500 0.63% 253,669
2024-05-24 2024-05-22 0.180 1,907,785 +300,000 0.63% 343,401
2024-05-21 2024-05-17 0.162 1,607,785 -7,500 0.53% 260,461
2024-05-06 2024-05-02 0.190 1,615,285 +5,000 0.53% 306,904
2024-02-29 2024-02-27 0.430 1,610,285 +5,000 0.53% 692,423
2024-02-23 2024-02-21 0.405 1,605,285 -250 0.53% 650,140
2024-02-21 2024-02-19 0.400 1,605,535 +90,000 0.53% 642,214
2024-02-05 2024-02-01 0.530 1,515,535 -6,550 0.50% 803,234
2024-02-01 2024-01-30 0.395 1,522,085 -5,000 0.50% 601,224
2024-01-10 2024-01-08 0.550 1,527,085 -50 0.50% 839,897
2023-12-28 2023-12-22 0.640 1,527,135 -10,000 0.50% 977,366
2023-12-11 2023-12-07 0.460 1,537,135 +70,000 0.54% 707,082
2023-10-19 2023-10-17 0.550 1,467,135 -500 0.51% 806,924
2023-10-09 2023-10-05 0.720 1,467,635 -500 0.51% 1,056,697
2023-10-03 2023-09-28 0.720 1,468,135 -75 0.51% 1,057,057
2023-09-27 2023-09-25 0.770 1,468,210 +10,000 0.51% 1,130,522
2023-08-25 2023-08-23 0.900 1,458,210 -50 0.51% 1,312,389
2023-08-22 2023-08-18 0.900 1,458,260 -8,500 0.51% 1,312,434
2023-08-17 2023-08-15 0.880 1,466,760 -22,500 0.51% 1,290,749
2023-07-31 2023-07-27 0.940 1,489,260 -150 0.52% 1,399,904
2023-07-26 2023-07-24 0.860 1,489,410 -200 0.52% 1,280,893
2023-07-20 2023-07-18 0.880 1,489,610 -3,000 0.52% 1,310,857
2023-06-12 2023-06-08 0.770 1,492,610 +2,500 0.52% 1,149,310
2023-06-09 2023-06-07 0.800 1,490,110 -15,000 0.52% 1,192,088
2023-03-13 2023-03-09 1.250 1,505,110 -1,000 0.53% 1,881,388
2023-03-10 2023-03-08 1.270 1,506,110 -5,000 0.53% 1,912,760
2023-03-09 2023-03-07 1.420 1,511,110 -19,000 0.53% 2,145,776
2023-03-03 2023-03-01 1.890 1,530,110 -22,500 0.54% 2,891,908
2022-11-18 2022-11-16 1.220 1,552,610 -2,125 0.54% 1,894,184
2022-11-03 2022-11-01 1.220 1,554,735 -750 0.54% 1,896,777
2022-10-07 2022-10-05 1.530 1,555,485 -250 0.54% 2,379,892
2022-07-27 2022-07-25 1.750 1,555,735 +11,500 0.55% 2,722,536
2022-06-23 2022-06-21 1.980 1,544,235 -25 0.54% 3,057,585
2022-04-25 2022-04-21 2.080 1,544,260 +4,000 0.54% 3,212,061
2022-04-21 2022-04-19 2.080 1,540,260 +1,500 0.54% 3,203,741
2022-04-19 2022-04-13 2.080 1,538,760 +7,000 0.54% 3,200,621
2022-02-07 2022-01-31 2.350 1,531,760 +34,000 0.54% 3,599,636
2022-02-04 2022-01-27 2.600 1,497,760 +16,000 0.52% 3,894,176
2022-01-18 2022-01-14 2.950 1,481,760 -100 0.52% 4,371,192
2021-12-13 2021-12-09 3.200 1,481,860 +500 0.52% 4,741,952
2021-11-26 2021-11-24 3.100 1,481,360 -53,500 0.52% 4,592,216
2021-11-23 2021-11-19 2.380 1,534,860 +249,000 0.54% 3,652,967
2021-11-16 2021-11-12 2.600 1,285,860 +20,000 0.45% 3,343,236
2021-11-10 2021-11-08 2.330 1,265,860 -500 0.44% 2,949,454
2021-11-08 2021-11-04 2.300 1,266,360 -1,000 0.44% 2,912,628
2021-11-05 2021-11-03 2.310 1,267,360 +11,500 0.44% 2,927,602
2021-11-04 2021-11-02 2.310 1,255,860 +9,500 0.44% 2,901,037
2021-11-03 2021-11-01 2.410 1,246,360 -2,500 0.44% 3,003,728
2021-10-29 2021-10-27 2.310 1,248,860 +10,000 0.44% 2,884,867
2021-10-04 2021-09-29 2.550 1,238,860 +1,000 0.43% 3,159,093
2021-08-23 2021-08-19 3.100 1,237,860 -1,500 0.43% 3,837,366
2021-07-29 2021-07-27 3.350 1,239,360 -650 0.43% 4,151,856
2021-07-21 2021-07-19 3.700 1,240,010 -18,500 0.43% 4,588,037
2021-07-20 2021-07-16 3.850 1,258,510 +6,500 0.44% 4,845,264
2021-07-14 2021-07-12 4.050 1,252,010 -300 0.44% 5,070,641
2021-07-13 2021-07-09 4.000 1,252,310 -15,000 0.44% 5,009,240
2021-07-12 2021-07-08 4.000 1,267,310 -12,000 0.44% 5,069,240
2021-07-09 2021-07-07 4.050 1,279,310 -10,000 0.45% 5,181,206
2021-07-08 2021-07-06 4.000 1,289,310 -20,400 0.45% 5,157,240
2021-06-18 2021-06-16 4.000 1,309,710 -200 0.46% 5,238,840
2021-05-24 2021-05-20 4.300 1,309,910 -5,000 0.46% 5,632,613
2021-05-18 2021-05-14 3.900 1,314,910 -6,500 0.46% 5,128,149
2021-05-17 2021-05-13 4.200 1,321,410 +153,500 0.46% 5,549,922
2021-05-14 2021-05-12 4.400 1,167,910 +85,000 0.41% 5,138,804
2021-05-13 2021-05-11 4.350 1,082,910 +38,000 0.38% 4,710,658
2021-05-11 2021-05-07 4.350 1,044,910 -7,525 0.37% 4,545,358
2021-05-10 2021-05-06 4.600 1,052,435 +1,000 0.37% 4,841,201
2021-05-07 2021-05-05 4.650 1,051,435 +1,500 0.37% 4,889,173
2021-05-04 2021-04-30 4.950 1,049,935 -15,000 0.37% 5,197,178
2021-05-03 2021-04-29 5.100 1,064,935 -15,000 0.37% 5,431,168
2021-04-30 2021-04-28 4.900 1,079,935 -6,000 0.38% 5,291,682
2021-04-20 2021-04-16 5.100 1,085,935 -1,000 0.38% 5,538,268
2021-04-19 2021-04-15 5.300 1,086,935 -4,000 0.38% 5,760,756
2021-04-16 2021-04-14 5.200 1,090,935 -500 0.38% 5,672,862
2021-04-15 2021-04-13 5.100 1,091,435 -27,500 0.38% 5,566,318
2021-04-13 2021-04-09 5.500 1,118,935 -500 0.39% 6,154,142
2021-04-12 2021-04-08 5.400 1,119,435 +2,500 0.39% 6,044,949
2021-04-09 2021-04-07 5.500 1,116,935 -5,000 0.39% 6,143,142
2021-04-08 2021-04-01 5.100 1,121,935 -2,000 0.39% 5,721,868
2021-04-01 2021-03-30 5.000 1,123,935 -3,000 0.39% 5,619,675
2021-03-31 2021-03-29 5.000 1,126,935 -500 0.39% 5,634,675
2021-03-30 2021-03-26 5.100 1,127,435 -15,000 0.39% 5,749,918
2021-03-26 2021-03-24 5.100 1,142,435 -9,500 0.40% 5,826,418
2021-03-22 2021-03-18 5.600 1,151,935 -20,500 0.40% 6,450,836
2021-03-19 2021-03-17 5.900 1,172,435 -500 0.41% 6,917,366
2021-03-16 2021-03-12 5.600 1,172,935 -1,000 0.41% 6,568,436
2021-03-15 2021-03-11 5.200 1,173,935 -2,000 0.41% 6,104,462
2021-03-12 2021-03-10 4.750 1,175,935 -500 0.41% 5,585,691
2021-03-04 2021-03-02 4.200 1,176,435 -500 0.41% 4,941,027
2021-02-16 2021-02-09 3.300 1,176,935 -500 0.41% 3,883,886
2021-02-10 2021-02-08 3.200 1,177,435 +100,000 0.41% 3,767,792
2021-02-04 2021-02-02 3.200 1,077,435 -5,500 0.38% 3,447,792
2021-02-02 2021-01-29 3.300 1,082,935 -41,000 0.38% 3,573,686
2021-01-26 2021-01-22 3.650 1,123,935 -12,000 0.39% 4,102,363
2021-01-20 2021-01-18 3.850 1,135,935 -15,000 0.40% 4,373,350
2021-01-19 2021-01-15 3.800 1,150,935 -12,000 0.40% 4,373,553
2021-01-18 2021-01-14 3.600 1,162,935 -8,500 0.41% 4,186,566
2021-01-14 2021-01-12 3.800 1,171,435 -2,500 0.41% 4,451,453
2021-01-12 2021-01-08 4.100 1,173,935 -4,000 0.41% 4,813,134
2021-01-11 2021-01-07 4.250 1,177,935 +29,000 0.41% 5,006,224
2021-01-07 2021-01-05 4.800 1,148,935 +5,000 0.40% 5,514,888
2021-01-06 2021-01-04 5.600 1,143,935 +5,000 0.40% 6,406,036
2021-01-05 2020-12-31 5.700 1,138,935 +34,000 0.40% 6,491,929
2021-01-04 2020-12-29 6.700 1,104,935 -2,000 0.39% 7,403,064
2020-12-29 2020-12-24 7.300 1,106,935 +5,000 0.39% 8,080,626
2020-12-28 2020-12-22 7.300 1,101,935 -750 0.39% 8,044,126
2020-12-23 2020-12-21 7.400 1,102,685 +37,000 0.39% 8,159,869
2020-12-18 2020-12-16 6.800 1,065,685 -44,000 0.37% 7,246,658
2020-12-17 2020-12-15 6.800 1,109,685 +17,500 0.39% 7,545,858
2020-12-16 2020-12-14 6.200 1,092,185 +10,000 0.38% 6,771,547
2020-12-15 2020-12-11 5.400 1,082,185 +20,000 0.38% 5,843,799
2020-12-14 2020-12-10 5.200 1,062,185 -10,000 0.37% 5,523,362
2020-12-11 2020-12-09 5.300 1,072,185 +50,000 0.45% 5,682,581
2020-12-10 2020-12-08 5.200 1,022,185 -65,000 0.43% 5,315,362
2020-12-09 2020-12-07 5.100 1,087,185 +10,000 0.46% 5,544,644
2020-12-08 2020-12-04 5.100 1,077,185 -30,000 0.45% 5,493,644
2020-12-07 2020-12-03 5.000 1,107,185 +20,000 0.47% 5,535,925
2020-12-03 2020-12-01 5.800 1,087,185 +8,000 0.46% 6,305,673
2020-12-01 2020-11-27 5.400 1,079,185 +46,000 0.45% 5,827,599
2020-11-30 2020-11-26 5.600 1,033,185 +11,300 0.43% 5,785,836
2020-11-27 2020-11-25 4.850 1,021,885 +6,400 0.43% 4,956,142
2020-11-26 2020-11-24 5.200 1,015,485 -87,225 0.43% 5,280,522
2020-11-25 2020-11-23 4.900 1,102,710 -5,350 0.46% 5,403,279
2020-11-24 2020-11-20 3.800 1,108,060 +2,000 0.47% 4,210,628
2020-11-23 2020-11-19 2.950 1,106,060 -16,000 0.46% 3,262,877
2020-11-20 2020-11-18 2.400 1,122,060 -12,500 0.47% 2,692,944
2020-11-09 2020-11-05 2.020 1,134,560 -500 0.48% 2,291,811
2020-10-27 2020-10-22 2.270 1,135,060 +12,500 0.48% 2,576,586
2020-10-23 2020-10-21 2.100 1,122,560 -12,500 0.47% 2,357,376
2020-10-22 2020-10-20 2.030 1,135,060 -5,000 0.48% 2,304,172
2020-10-19 2020-10-15 2.000 1,140,060 +500 0.48% 2,280,120
2020-10-15 2020-10-12 2.000 1,139,560 +9,500 0.53% 2,279,120
2020-10-08 2020-10-06 2.000 1,130,060 -8,500 0.53% 2,260,120
2020-10-05 2020-09-29 1.960 1,138,560 +500 0.53% 2,231,578
2020-09-30 2020-09-28 1.900 1,138,060 +2,000 0.53% 2,162,314
2020-09-24 2020-09-22 1.910 1,136,060 +13,050 0.57% 2,169,875
2020-09-23 2020-09-21 1.940 1,123,010 +1,500 0.57% 2,178,639
2020-09-21 2020-09-17 1.930 1,121,510 +500 0.57% 2,164,514
2020-09-17 2020-09-15 1.910 1,121,010 +1,500 0.57% 2,141,129
2020-09-16 2020-09-14 1.900 1,119,510 +7,000 0.57% 2,127,069
2020-09-14 2020-09-10 1.930 1,112,510 +10,000 0.56% 2,147,144
2020-09-02 2020-08-31 2.460 1,102,510 -10,000 0.56% 2,712,175
2020-08-20 2020-08-18 2.350 1,112,510 -50 0.56% 2,614,398
2020-07-23 2020-07-21 2.450 1,112,560 -200 0.60% 2,725,772
2020-07-09 2020-07-07 2.480 1,112,760 -500 0.70% 2,759,645
2020-07-06 2020-07-02 2.440 1,113,260 -8,000 0.70% 2,716,354
2020-06-29 2020-06-24 2.410 1,121,260 -300 0.71% 2,702,237
2020-06-22 2020-06-18 2.490 1,121,560 -1,600 0.71% 2,792,684
2020-06-08 2020-06-04 2.400 1,123,160 -200 0.71% 2,695,584
2020-06-04 2020-06-02 2.440 1,123,360 -850 0.71% 2,740,998
2020-06-03 2020-06-01 2.450 1,124,210 +4,000 0.71% 2,754,314
2020-05-29 2020-05-27 2.500 1,120,210 +4,000 0.71% 2,800,525
2020-05-28 2020-05-26 2.700 1,116,210 -3,000 0.71% 3,013,767
2020-05-27 2020-05-25 2.900 1,119,210 +2,400 0.71% 3,245,709
2020-05-20 2020-05-18 2.490 1,116,810 -150 0.81% 2,780,857
2020-05-07 2020-05-05 2.470 1,116,960 +4,000 1.27% 2,758,891
2020-04-17 2020-04-15 2.650 1,112,960 -20,000 1.27% 2,949,344
2020-04-15 2020-04-09 2.650 1,132,960 -5,500 1.29% 3,002,344
2020-04-07 2020-04-03 2.600 1,138,460 -3,000 1.29% 2,959,996
2020-03-27 2020-03-25 2.800 1,141,460 -25,750 1.30% 3,196,088
2020-03-23 2020-03-19 2.550 1,167,210 -500 1.33% 2,976,386
2020-03-16 2020-03-12 2.600 1,167,710 -5,000 1.33% 3,036,046
2020-03-13 2020-03-11 2.600 1,172,710 -10,000 1.33% 3,049,046
2020-03-10 2020-03-06 2.600 1,182,710 -7,000 1.35% 3,075,046
2020-03-09 2020-03-05 2.440 1,189,710 -25 1.35% 2,902,892
2020-03-06 2020-03-04 2.380 1,189,735 +21,500 1.35% 2,831,569
2020-03-05 2020-03-03 2.350 1,168,235 +20,000 1.33% 2,745,352
2020-03-04 2020-03-02 2.120 1,148,235 -5,000 1.31% 2,434,258
2020-03-03 2020-02-28 2.600 1,153,235 -3,000 1.31% 2,998,411
2020-02-27 2020-02-25 2.400 1,156,235 -10,000 1.31% 2,774,964
2020-02-24 2020-02-20 2.260 1,166,235 -250 1.33% 2,635,691
2020-02-19 2020-02-17 2.430 1,166,485 -7,150 1.33% 2,834,559
2020-02-14 2020-02-12 2.410 1,173,635 -11,000 1.33% 2,828,460
2020-02-12 2020-02-10 2.490 1,184,635 -5,000 1.35% 2,949,741
2020-02-11 2020-02-07 2.500 1,189,635 -30,000 1.35% 2,974,088
2020-02-03 2020-01-30 2.550 1,219,635 +15,000 1.39% 3,110,069
2020-01-31 2020-01-29 2.750 1,204,635 -15,000 1.37% 3,312,746
2020-01-30 2020-01-24 2.700 1,219,635 -6,500 1.39% 3,293,014
2020-01-29 2020-01-22 2.500 1,226,135 +10,000 1.39% 3,065,338
2020-01-23 2020-01-21 2.500 1,216,135 +10,000 1.38% 3,040,338
2020-01-22 2020-01-20 2.500 1,206,135 +9,500 1.37% 3,015,338
2020-01-16 2020-01-14 2.500 1,196,635 -15,250 1.36% 2,991,588
2020-01-15 2020-01-13 2.320 1,211,885 -250 1.38% 2,811,573
2020-01-14 2020-01-10 2.300 1,212,135 -116,500 1.38% 2,787,911
2020-01-13 2020-01-09 2.200 1,328,635 -9,000 1.51% 2,922,997
2020-01-10 2020-01-08 2.110 1,337,635 -50,000 1.52% 2,822,410
2020-01-09 2020-01-07 2.080 1,387,635 -7,500 1.58% 2,886,281
2020-01-08 2020-01-06 2.250 1,395,135 +500 1.59% 3,139,054
2020-01-07 2020-01-03 2.210 1,394,635 -1,500 1.59% 3,082,143
2020-01-02 2019-12-27 2.080 1,396,135 -750 1.59% 2,903,961
2019-12-30 2019-12-24 2.220 1,396,885 +10,000 1.59% 3,101,085
2019-12-20 2019-12-18 2.500 1,386,885 -10,000 1.58% 3,467,212
2019-12-19 2019-12-17 2.500 1,396,885 +10,000 1.59% 3,492,212
2019-12-18 2019-12-16 2.600 1,386,885 -1,400 1.58% 3,605,901
2019-12-13 2019-12-11 2.750 1,388,285 +2,500 1.58% 3,817,784
2019-12-10 2019-12-06 2.470 1,385,785 -27,000 1.58% 3,422,889
2019-12-09 2019-12-05 2.500 1,412,785 -31,000 1.61% 3,531,962
2019-12-06 2019-12-04 2.380 1,443,785 -2,500 1.64% 3,436,208
2019-12-05 2019-12-03 2.550 1,446,285 -35,150 1.64% 3,688,027
2019-12-04 2019-12-02 2.220 1,481,435 -18,000 1.68% 3,288,786
2019-12-03 2019-11-29 2.240 1,499,435 +5,000 1.71% 3,358,734
2019-12-02 2019-11-28 2.460 1,494,435 -20,000 1.70% 3,676,310
2019-11-29 2019-11-27 2.600 1,514,435 +10,000 1.72% 3,937,531
2019-11-28 2019-11-26 2.410 1,504,435 +8,000 1.71% 3,625,688
2019-11-26 2019-11-22 2.700 1,496,435 +6,200 1.70% 4,040,375
2019-11-25 2019-11-21 2.950 1,490,235 +77,500 1.69% 4,396,193
2019-11-22 2019-11-20 2.800 1,412,735 +40,500 1.61% 3,955,658
2019-11-21 2019-11-19 2.700 1,372,235 +75,450 1.56% 3,705,035
2019-11-20 2019-11-18 2.350 1,296,785 +11,000 1.47% 3,047,445
2019-11-15 2019-11-13 1.640 1,285,785 -3,000 1.46% 2,108,687
2019-11-14 2019-11-12 1.650 1,288,785 +2,500 1.47% 2,126,495
2019-11-13 2019-11-11 1.330 1,286,285 +36,000 1.46% 1,710,759
2019-11-12 2019-11-08 1.370 1,250,285 +27,500 1.42% 1,712,890
2019-11-11 2019-11-07 1.100 1,222,785 +6,500 1.39% 1,345,064
2019-10-24 2019-10-22 0.970 1,216,285 +25,000 1.38% 1,179,796
2019-09-30 2019-09-26 1.420 1,191,285 -500 1.35% 1,691,625
2019-09-26 2019-09-24 1.360 1,191,785 -1,000 1.36% 1,620,828
2019-08-16 2019-08-14 1.680 1,192,785 -600 1.36% 2,003,879
2019-08-07 2019-08-05 1.700 1,193,385 -3,000 1.36% 2,028,755
2019-08-05 2019-08-01 1.750 1,196,385 -500 1.36% 2,093,674
2019-07-26 2019-07-24 1.610 1,196,885 +3,000 1.36% 1,926,985
2019-07-16 2019-07-12 1.700 1,193,885 -4,825 1.36% 2,029,605
2019-07-10 2019-07-08 1.780 1,198,710 -1,025 1.36% 2,133,704
2019-07-08 2019-07-04 1.850 1,199,735 -250 1.36% 2,219,510
2019-07-02 2019-06-27 2.050 1,199,985 -425 1.36% 2,459,969
2019-06-24 2019-06-20 2.180 1,200,410 +1,000 1.37% 2,616,894
2019-06-12 2019-06-10 1.970 1,199,410 -1,500 1.36% 2,362,838
2019-06-04 2019-05-31 2.500 1,200,910 -2,900 1.37% 3,002,275
2019-05-30 2019-05-28 2.500 1,203,810 -20,000 1.37% 3,009,525
2019-05-29 2019-05-27 2.600 1,223,810 +20,000 1.39% 3,181,906
2019-05-28 2019-05-24 2.800 1,203,810 -21,225 1.37% 3,370,668
2019-05-27 2019-05-23 3.000 1,225,035 +50 1.39% 3,675,105
2019-05-24 2019-05-22 2.900 1,224,985 +22,075 1.39% 3,552,456
2019-05-22 2019-05-20 3.800 1,202,910 -1,975 1.37% 4,571,058
2019-05-21 2019-05-17 4.000 1,204,885 +2,300 1.37% 4,819,540
2019-05-20 2019-05-16 5.000 1,202,585 +2,500 1.37% 6,012,925
2019-05-16 2019-05-14 5.200 1,200,085 +15,000 1.36% 6,240,442
2019-05-10 2019-05-08 5.600 1,185,085 +1,750 1.35% 6,636,476
2019-05-09 2019-05-07 5.600 1,183,335 +10,250 1.35% 6,626,676
2019-05-08 2019-05-06 6.200 1,173,085 +1,800 1.33% 7,273,127
2019-05-07 2019-05-03 6.000 1,171,285 +10,400 1.33% 7,027,710
2019-05-06 2019-05-02 7.600 1,160,885 -16,850 1.32% 8,822,726
2019-05-03 2019-04-30 5.400 1,177,735 -500 1.34% 6,359,769
2019-05-02 2019-04-29 5.200 1,178,235 +5,500 1.34% 6,126,822
2019-04-30 2019-04-26 4.600 1,172,735 -2,750 1.33% 5,394,581
2019-04-29 2019-04-25 4.800 1,175,485 +210,000 1.34% 5,642,328
2019-04-26 2019-04-24 4.600 965,485 +40,000 1.10% 4,441,231
2019-04-25 2019-04-23 5.000 925,485 -4,000 1.05% 4,627,425
2019-04-24 2019-04-18 4.600 929,485 -550 1.06% 4,275,631
2019-04-23 2019-04-17 4.800 930,035 +11,700 1.06% 4,464,168
2019-04-18 2019-04-16 4.800 918,335 +6,750 1.04% 4,408,008
2019-04-01 2019-03-28 5.000 911,585 +2,100 1.04% 4,557,925
2019-03-29 2019-03-27 4.800 909,485 -4,000 1.03% 4,365,528
2019-03-28 2019-03-26 5.200 913,485 -225 1.04% 4,750,122
2019-03-27 2019-03-25 5.200 913,710 -400 1.04% 4,751,292
2019-03-26 2019-03-22 5.200 914,110 +9,050 1.04% 4,753,372
2019-03-25 2019-03-21 5.600 905,060 -11,175 1.03% 5,068,336
2019-03-22 2019-03-20 4.200 916,235 -5,000 1.04% 3,848,187
2019-03-21 2019-03-19 4.400 921,235 +2,525 1.05% 4,053,434
2019-03-20 2019-03-18 5.000 918,710 +7,825 1.04% 4,593,550
2019-03-18 2019-03-14 7.200 910,885 +1,200 1.04% 6,558,372
2019-03-14 2019-03-12 7.000 909,685 +1,450 1.03% 6,367,795
2019-03-13 2019-03-11 7.400 908,235 +2,050 1.03% 6,720,939
2019-03-12 2019-03-08 7.200 906,185 -5,650 1.03% 6,524,532
2019-03-06 2019-03-04 7.200 911,835 +64,975 1.04% 6,565,212
2019-03-01 2019-02-27 7.200 846,860 +9,600 0.96% 6,097,392
2019-02-28 2019-02-26 7.200 837,260 +10,700 0.95% 6,028,272
2019-02-27 2019-02-25 8.800 826,560 -4,000 0.94% 7,273,728
2019-02-26 2019-02-22 8.200 830,560 -400 0.94% 6,810,592
2019-02-25 2019-02-21 8.000 830,960 -11,175 0.95% 6,647,680
2019-02-22 2019-02-20 8.400 842,135 -25 0.96% 7,073,934
2019-02-21 2019-02-19 8.200 842,160 +1,525 0.96% 6,905,712
2019-02-20 2019-02-18 8.200 840,635 +6,850 0.96% 6,893,207
2019-02-19 2019-02-15 8.400 833,785 +750 0.95% 7,003,794
2019-02-18 2019-02-14 8.000 833,035 -7,000 0.95% 6,664,280
2019-02-15 2019-02-13 8.400 840,035 +3,000 0.96% 7,056,294
2019-02-14 2019-02-12 8.600 837,035 -1,050 0.95% 7,198,501
2019-02-13 2019-02-11 9.600 838,085 +2,300 0.95% 8,045,616
2019-02-11 2019-02-04 12.000 835,785 +3,450 0.95% 10,029,420
2019-02-08 2019-01-31 11.000 832,335 +1,125 0.95% 9,155,685
2019-02-01 2019-01-30 12.000 831,210 +5,000 0.95% 9,974,520
2019-01-31 2019-01-29 12.600 826,210 +2,475 0.94% 10,410,246
2019-01-30 2019-01-28 12.600 823,735 +400 0.94% 10,379,061
2019-01-25 2019-01-23 12.400 823,335 +1,125 0.94% 10,209,354
2019-01-24 2019-01-22 12.600 822,210 +250 0.94% 10,359,846
2019-01-18 2019-01-16 13.400 821,960 +4,375 0.93% 11,014,264
2019-01-17 2019-01-15 13.800 817,585 +2,900 0.93% 11,282,673
2019-01-10 2019-01-08 15.000 814,685 -1,150 0.93% 12,220,275
2019-01-08 2019-01-04 14.800 815,835 -2,050 0.93% 12,074,358
2019-01-07 2019-01-03 14.600 817,885 -800 0.93% 11,941,121
2019-01-02 2018-12-27 14.800 818,685 +625 0.93% 12,116,538
2018-12-28 2018-12-24 15.400 818,060 +2,425 0.93% 12,598,124
2018-12-27 2018-12-20 16.000 815,635 -750 0.93% 13,050,160
2018-12-19 2018-12-17 15.400 816,385 +3,250 0.93% 12,572,329
2018-12-18 2018-12-14 15.400 813,135 +1,350 0.92% 12,522,279
2018-12-13 2018-12-11 14.000 811,785 +3,550 0.92% 11,364,990
2018-12-12 2018-12-10 14.200 808,235 +150 0.92% 11,476,937
2018-12-06 2018-12-04 15.000 808,085 -2,500 0.92% 12,121,275
2018-12-05 2018-12-03 14.000 810,585 -3,300 0.92% 11,348,190
2018-12-04 2018-11-30 14.000 813,885 +2,500 0.93% 11,394,390
2018-11-28 2018-11-26 16.200 811,385 -2,500 0.92% 13,144,437
2018-11-26 2018-11-22 15.400 813,885 +2,500 0.93% 12,533,829
2018-11-16 2018-11-14 15.800 811,385 +600 0.92% 12,819,883
2018-11-12 2018-11-08 16.000 810,785 -375 0.92% 12,972,560
2018-11-09 2018-11-07 15.600 811,160 -1,925 0.92% 12,654,096
2018-10-31 2018-10-29 15.400 813,085 +600 0.92% 12,521,509
2018-10-23 2018-10-19 15.200 812,485 -1,150 0.92% 12,349,772
2018-10-22 2018-10-18 16.000 813,635 +2,925 0.93% 13,018,160
2018-10-19 2018-10-16 16.600 810,710 +1,200 0.92% 13,457,786
2018-10-18 2018-10-15 16.000 809,510 +250 0.92% 12,952,160
2018-10-15 2018-10-11 16.600 809,260 +9,000 0.92% 13,433,716
2018-10-12 2018-10-10 17.600 800,260 +500 0.91% 14,084,576
2018-10-09 2018-10-05 18.800 799,760 -350 0.91% 15,035,488
2018-10-08 2018-10-04 19.800 800,110 +850 0.91% 15,842,178
2018-10-03 2018-09-28 22.000 799,260 +1,925 0.91% 17,583,720
2018-10-02 2018-09-27 23.800 797,335 +650 0.91% 18,976,573
2018-09-26 2018-09-21 23.600 796,685 +2,500 0.91% 18,801,766
2018-09-24 2018-09-20 26.000 794,185 -2,100 0.90% 20,648,810
2018-09-19 2018-09-17 32.000 796,285 -625 0.91% 25,481,120
2018-09-17 2018-09-13 31.600 796,910 +625 0.91% 25,182,356
2018-09-11 2018-09-07 32.000 796,285 -750 0.91% 25,481,120
2018-09-07 2018-09-05 33.400 797,035 +75 0.91% 26,620,969
2018-09-05 2018-09-03 34.200 796,960 +2,000 0.91% 27,256,032
2018-09-04 2018-08-31 32.200 794,960 -2,500 0.90% 25,597,712
2018-09-03 2018-08-30 31.800 797,460 -1,100 0.91% 25,359,228
2018-08-31 2018-08-29 31.600 798,560 -1,200 0.91% 25,234,496
2018-08-30 2018-08-28 31.400 799,760 -500 0.91% 25,112,464
2018-08-29 2018-08-27 31.600 800,260 +3,375 0.91% 25,288,216
2018-08-28 2018-08-24 28.400 796,885 +7,250 0.91% 22,631,534
2018-08-22 2018-08-20 23.600 789,635 -800 0.90% 18,635,386
2018-08-21 2018-08-17 23.800 790,435 -350 0.90% 18,812,353
2018-08-16 2018-08-14 19.000 790,785 +1,500 0.90% 15,024,915
2018-08-14 2018-08-10 20.000 789,285 -2,000 0.90% 15,785,700
2018-08-13 2018-08-09 19.800 791,285 +2,400 0.90% 15,667,443
2018-08-09 2018-08-07 20.200 788,885 -1,000 0.90% 15,935,477
2018-08-08 2018-08-06 20.400 789,885 +1,000 0.90% 16,113,654
2018-08-07 2018-08-03 20.600 788,885 +900 0.90% 16,251,031
2018-08-03 2018-08-01 22.400 787,985 -850 0.90% 17,650,864
2018-08-01 2018-07-30 22.400 788,835 +1,500 0.90% 17,669,904
2018-07-27 2018-07-25 22.600 787,335 -2,000 0.90% 17,793,771
2018-07-24 2018-07-20 20.200 789,335 +2,000 0.90% 15,944,567
2018-07-23 2018-07-19 21.000 787,335 +450 0.90% 16,534,035
2018-07-18 2018-07-16 20.600 786,885 +500 0.89% 16,209,831
2018-07-17 2018-07-13 21.600 786,385 +2,500 0.89% 16,985,916
2018-07-16 2018-07-12 22.600 783,885 -450 0.89% 17,715,801
2018-07-13 2018-07-11 22.200 784,335 -1,100 0.89% 17,412,237
2018-07-12 2018-07-10 22.400 785,435 +2,100 0.89% 17,593,744
2018-07-11 2018-07-09 23.600 783,335 -13,500 0.89% 18,486,706
2018-07-10 2018-07-06 23.400 796,835 -1,875 0.91% 18,645,939
2018-07-09 2018-07-05 24.600 798,710 +2,500 0.91% 19,648,266
2018-06-28 2018-06-26 27.000 796,210 -625 0.91% 21,497,670
2018-06-27 2018-06-25 27.000 796,835 -125 0.91% 21,514,545
2018-06-22 2018-06-20 27.800 796,960 +700 0.91% 22,155,488
2018-06-14 2018-06-12 28.400 796,260 -2,900 0.91% 22,613,784
2018-06-13 2018-06-11 27.800 799,160 -4,400 0.91% 22,216,648
2018-06-06 2018-06-04 29.200 803,560 +2,900 0.91% 23,463,952
2018-06-05 2018-06-01 29.000 800,660 -500 0.91% 23,219,140
2018-06-04 2018-05-31 28.000 801,160 +1,750 0.91% 22,432,480
2018-05-25 2018-05-23 29.600 799,410 -2,500 0.91% 23,662,536
2018-05-24 2018-05-21 29.800 801,910 +2,500 0.91% 23,896,918
2018-05-21 2018-05-17 30.400 799,410 -2,975 0.91% 24,302,064
2018-05-18 2018-05-16 30.200 802,385 -75 0.91% 24,232,027
2018-05-17 2018-05-15 28.000 802,460 +150 0.91% 22,468,880
2018-05-15 2018-05-11 30.000 802,310 +250 0.91% 24,069,300
2018-05-10 2018-05-08 29.800 802,060 -10,500 0.91% 23,901,388
2018-05-09 2018-05-07 30.400 812,560 -75 0.92% 24,701,824
2018-05-07 2018-05-03 29.400 812,635 +1,000 0.92% 23,891,469
2018-05-03 2018-04-30 30.000 811,635 -3,275 0.92% 24,349,050
2018-04-26 2018-04-24 30.000 814,910 -350 0.93% 24,447,300
2018-04-20 2018-04-18 29.200 815,260 -1,750 0.93% 23,805,592
2018-04-19 2018-04-17 29.600 817,010 +5,850 0.93% 24,183,496
2018-04-18 2018-04-16 29.800 811,160 +250 0.92% 24,172,568
2018-04-13 2018-04-11 30.000 810,910 -5,800 0.92% 24,327,300
2018-04-12 2018-04-10 30.400 816,710 +1,500 0.93% 24,827,984
2018-04-10 2018-04-06 31.000 815,210 +100 0.93% 25,271,510
2018-04-04 2018-03-29 31.200 815,110 -3,450 0.93% 25,431,432
2018-03-29 2018-03-27 32.000 818,560 +5,000 0.93% 26,193,920
2018-03-28 2018-03-26 32.000 813,560 +9,000 0.93% 26,033,920
2018-03-27 2018-03-23 32.200 804,560 -1,050 0.92% 25,906,832
2018-03-26 2018-03-22 32.200 805,610 -3,050 0.92% 25,940,642
2018-03-23 2018-03-21 32.000 808,660 +6,250 0.92% 25,877,120
2018-03-22 2018-03-20 32.400 802,410 +2,500 0.91% 25,998,084
2018-03-21 2018-03-19 32.200 799,910 +300 0.91% 25,757,102
2018-03-20 2018-03-16 32.600 799,610 -1,000 0.91% 26,067,286
2018-03-19 2018-03-15 31.400 800,610 +18,900 0.91% 25,139,154
2018-03-16 2018-03-14 33.600 781,710 -100 0.89% 26,265,456
2018-03-15 2018-03-13 33.000 781,810 +500 0.89% 25,799,730
2018-03-14 2018-03-12 34.600 781,310 -1,500 0.89% 27,033,326
2018-03-13 2018-03-09 35.000 782,810 -250 0.89% 27,398,350
2018-03-08 2018-03-06 34.800 783,060 +2,500 0.89% 27,250,488
2018-03-06 2018-03-02 35.800 780,560 -550 0.89% 27,944,048
2018-03-05 2018-03-01 35.800 781,110 +5,750 0.89% 27,963,738
2018-03-02 2018-02-28 34.600 775,360 -1,500 0.88% 26,827,456
2018-03-01 2018-02-27 34.200 776,860 +2,275 0.88% 26,568,612
2018-02-27 2018-02-23 32.800 774,585 -1,250 0.88% 25,406,388
2018-02-26 2018-02-22 32.000 775,835 +3,250 0.88% 24,826,720
2018-02-23 2018-02-21 32.200 772,585 +5,925 0.88% 24,877,237
2018-02-22 2018-02-20 34.000 766,660 +1,150 0.87% 26,066,440
2018-02-21 2018-02-15 34.000 765,510 -8,000 0.87% 26,027,340
2018-02-14 2018-02-12 35.200 773,510 +450 0.88% 27,227,552
2018-02-13 2018-02-09 36.000 773,060 +8,550 0.88% 27,830,160
2018-02-08 2018-02-06 37.800 764,510 +50 0.87% 28,898,478
2018-02-07 2018-02-05 35.000 764,460 +1,000 0.87% 26,756,100
2018-02-06 2018-02-02 36.000 763,460 +75 0.87% 27,484,560
2018-02-01 2018-01-30 36.000 763,385 +1,500 0.87% 27,481,860
2018-01-30 2018-01-26 37.000 761,885 +3,500 0.87% 28,189,745
2018-01-29 2018-01-25 39.600 758,385 +500 0.86% 30,032,046
2018-01-24 2018-01-22 40.000 757,885 +250 0.86% 30,315,400
2018-01-23 2018-01-19 40.000 757,635 -2,050 0.86% 30,305,400
2018-01-22 2018-01-18 39.400 759,685 -10,025 0.86% 29,931,589
2018-01-18 2018-01-16 38.800 769,710 -500 0.88% 29,864,748
2018-01-17 2018-01-15 38.600 770,210 -250 0.88% 29,730,106
2018-01-16 2018-01-12 39.200 770,460 -550 0.88% 30,202,032
2018-01-15 2018-01-11 39.000 771,010 -3,600 0.88% 30,069,390
2018-01-12 2018-01-10 38.600 774,610 -3,000 0.88% 29,899,946
2018-01-11 2018-01-09 35.000 777,610 +2,050 0.88% 27,216,350
2018-01-10 2018-01-08 33.400 775,560 +500 0.88% 25,903,704
2018-01-09 2018-01-05 33.400 775,060 -400 0.88% 25,887,004
2018-01-08 2018-01-04 32.600 775,460 -500 0.88% 25,279,996
2018-01-05 2018-01-03 32.800 775,960 -2,500 0.88% 25,451,488
2018-01-02 2017-12-28 32.800 778,460 +600 0.89% 25,533,488
2017-12-29 2017-12-27 32.800 777,860 -250 0.88% 25,513,808
2017-12-28 2017-12-22 33.200 778,110 +3,050 0.88% 25,833,252
2017-12-22 2017-12-20 34.000 775,060 -4,750 0.88% 26,352,040
2017-12-21 2017-12-19 35.000 779,810 -225 0.89% 27,293,350
2017-12-20 2017-12-18 35.400 780,035 +500 0.89% 27,613,239
2017-12-19 2017-12-15 35.200 779,535 -7,650 0.89% 27,439,632
2017-12-18 2017-12-14 34.600 787,185 -750 0.90% 27,236,601
2017-12-15 2017-12-13 34.400 787,935 +1,675 0.90% 27,104,964
2017-12-14 2017-12-12 35.800 786,260 -1,325 0.89% 28,148,108
2017-12-13 2017-12-11 32.800 787,585 +4,650 0.90% 25,832,788
2017-12-12 2017-12-08 35.000 782,935 -1,175 0.89% 27,402,725
2017-12-11 2017-12-07 35.800 784,110 -8,825 0.89% 28,071,138
2017-12-08 2017-12-06 38.400 792,935 -550 0.90% 30,448,704
2017-12-07 2017-12-05 37.600 793,485 +1,100 0.90% 29,835,036
2017-12-06 2017-12-04 37.200 792,385 +2,500 0.90% 29,476,722
2017-12-05 2017-12-01 39.400 789,885 +10,650 0.90% 31,121,469
2017-12-04 2017-11-30 38.400 779,235 +825 0.89% 29,922,624
2017-11-30 2017-11-28 39.800 778,410 -700 0.89% 30,980,718
2017-11-28 2017-11-24 40.400 779,110 -1,100 0.89% 31,476,044
2017-11-24 2017-11-22 41.000 780,210 -12,725 0.89% 31,988,610
2017-11-23 2017-11-21 41.200 792,935 -1,000 0.90% 32,668,922
2017-11-22 2017-11-20 41.200 793,935 -1,800 0.90% 32,710,122
2017-11-21 2017-11-17 40.800 795,735 -625 0.90% 32,465,988
2017-11-20 2017-11-16 38.400 796,360 +1,400 0.91% 30,580,224
2017-11-16 2017-11-14 38.400 794,960 +800 0.90% 30,526,464
2017-11-15 2017-11-13 38.800 794,160 +1,575 0.90% 30,813,408
2017-11-14 2017-11-10 38.000 792,585 +2,700 0.90% 30,118,230
2017-11-13 2017-11-09 37.400 789,885 +6,700 0.90% 29,541,699
2017-11-10 2017-11-08 40.800 783,185 +1,000 0.89% 31,953,948
2017-11-08 2017-11-06 42.000 782,185 +2,250 0.89% 32,851,770
2017-11-06 2017-11-02 43.200 779,935 -2,000 0.89% 33,693,192
2017-11-03 2017-11-01 45.200 781,935 +3,000 0.89% 35,343,462
2017-11-01 2017-10-30 46.800 778,935 -1,500 0.89% 36,454,158
2017-10-31 2017-10-27 47.600 780,435 -100 0.89% 37,148,706
2017-10-30 2017-10-26 46.600 780,535 -5,000 0.89% 36,372,931
2017-10-26 2017-10-24 47.400 785,535 +400 0.89% 37,234,359
2017-10-25 2017-10-23 47.200 785,135 +500 0.89% 37,058,372
2017-10-20 2017-10-18 45.800 784,635 -375 0.89% 35,936,283
2017-10-19 2017-10-17 45.800 785,010 -600 0.89% 35,953,458
2017-10-18 2017-10-16 45.600 785,610 +825 0.89% 35,823,816
2017-10-17 2017-10-13 43.600 784,785 -500 0.89% 34,216,626
2017-10-16 2017-10-12 44.000 785,285 +6,100 0.89% 34,552,540
2017-10-13 2017-10-11 43.800 779,185 +2,500 0.89% 34,128,303
2017-10-12 2017-10-10 40.600 776,685 -50,650 0.88% 31,533,411
2017-10-11 2017-10-09 39.000 827,335 -1,250 0.94% 32,266,065
2017-10-10 2017-10-06 39.000 828,585 -500 0.94% 32,314,815
2017-10-04 2017-09-29 40.400 829,085 -1,350 0.94% 33,495,034
2017-09-27 2017-09-25 38.000 830,435 +1,000 0.94% 31,556,530
2017-09-26 2017-09-22 39.000 829,435 +75 0.94% 32,347,965
2017-09-25 2017-09-21 37.600 829,360 +900 0.94% 31,183,936
2017-09-22 2017-09-20 37.400 828,460 +1,100 0.94% 30,984,404
2017-09-21 2017-09-19 38.200 827,360 +25 0.94% 31,605,152
2017-09-20 2017-09-18 38.400 827,335 -900 0.94% 31,769,664
2017-09-19 2017-09-15 38.800 828,235 -1,500 0.94% 32,135,518
2017-09-15 2017-09-13 39.600 829,735 -1,200 0.94% 32,857,506
2017-09-13 2017-09-11 40.000 830,935 -1,000 0.95% 33,237,400
2017-09-12 2017-09-08 40.400 831,935 +500 0.95% 33,610,174
2017-09-11 2017-09-07 39.800 831,435 +250 0.95% 33,091,113
2017-09-08 2017-09-06 39.800 831,185 +1,775 0.95% 33,081,163
2017-09-05 2017-09-01 40.200 829,410 -1,250 0.94% 33,342,282
2017-09-01 2017-08-30 40.000 830,660 -225 0.94% 33,226,400
2017-08-30 2017-08-28 39.400 830,885 +500 0.94% 32,736,869
2017-08-29 2017-08-25 39.200 830,385 +300 0.94% 32,551,092
2017-08-28 2017-08-24 40.800 830,085 -950 0.94% 33,867,468
2017-08-25 2017-08-22 41.600 831,035 -100 0.95% 34,571,056
2017-08-24 2017-08-21 42.800 831,135 +250 0.95% 35,572,578
2017-08-22 2017-08-18 40.600 830,885 +1,500 0.94% 33,733,931
2017-08-21 2017-08-17 41.800 829,385 +1,500 0.94% 34,668,293
2017-08-18 2017-08-16 41.800 827,885 -50 0.94% 34,605,593
2017-08-16 2017-08-14 42.200 827,935 +1,000 0.94% 34,938,857
2017-08-15 2017-08-11 43.200 826,935 -40 0.94% 35,723,592
2017-08-14 2017-08-10 43.800 826,975 +4,300 0.94% 36,221,505
2017-08-11 2017-08-09 46.200 822,675 +1,500 0.94% 38,007,585
2017-08-10 2017-08-08 45.400 821,175 -2,125 0.93% 37,281,345
2017-08-07 2017-08-03 44.400 823,300 -1,600 0.94% 36,554,520
2017-08-04 2017-08-02 44.800 824,900 +250 0.94% 36,955,520
2017-08-03 2017-08-01 45.000 824,650 -17,200 0.94% 37,109,250
2017-08-02 2017-07-31 43.000 841,850 +550 0.96% 36,199,550
2017-08-01 2017-07-28 41.800 841,300 -4,250 0.96% 35,166,340
2017-07-31 2017-07-27 42.400 845,550 -750 0.96% 35,851,320
2017-07-28 2017-07-26 43.600 846,300 -5,100 0.96% 36,898,680
2017-07-26 2017-07-24 46.200 851,400 +3,700 0.97% 39,334,680
2017-07-25 2017-07-21 44.800 847,700 +500 0.96% 37,976,960
2017-07-21 2017-07-19 47.000 847,200 +700 0.96% 39,818,400
2017-07-20 2017-07-18 43.000 846,500 +2,175 0.96% 36,399,500
2017-07-19 2017-07-17 41.200 844,325 +15,475 0.96% 34,786,190
2017-07-18 2017-07-14 44.000 828,850 +500 0.94% 36,469,400
2017-07-14 2017-07-12 43.400 828,350 -200 0.94% 35,950,390
2017-07-13 2017-07-11 45.800 828,550 -625 0.94% 37,947,590
2017-07-12 2017-07-10 46.400 829,175 -500 0.94% 38,473,720
2017-07-11 2017-07-07 46.800 829,675 +850 0.94% 38,828,790
2017-07-10 2017-07-06 47.000 828,825 +875 0.94% 38,954,775
2017-07-07 2017-07-05 47.200 827,950 +725 0.94% 39,079,240
2017-07-06 2017-07-04 45.400 827,225 +1,025 0.94% 37,556,015
2017-07-05 2017-07-03 46.400 826,200 -100 0.94% 38,335,680
2017-07-04 2017-06-30 49.400 826,300 -1,650 0.94% 40,819,220
2017-07-03 2017-06-29 48.000 827,950 -100 0.94% 39,741,600
2017-06-30 2017-06-28 48.000 828,050 -15,200 0.94% 39,746,400
2017-06-29 2017-06-27 49.400 843,250 +1,500 0.96% 41,656,550
2017-06-28 2017-06-26 50.000 841,750 -150 0.96% 42,087,500
2017-06-27 2017-06-23 50.000 841,900 +1,750 0.96% 42,095,000
2017-06-26 2017-06-22 51.000 840,150 -1,550 0.96% 42,847,650
2017-06-21 2017-06-19 52.000 841,700 +1,000 0.96% 43,768,400
2017-06-20 2017-06-16 52.000 840,700 -25 0.96% 43,716,400
2017-06-19 2017-06-15 51.000 840,725 -500 0.96% 42,876,975
2017-06-15 2017-06-13 53.000 841,225 -900 0.96% 44,584,925
2017-06-14 2017-06-12 51.000 842,125 -150 0.96% 42,948,375
2017-06-13 2017-06-09 51.000 842,275 -25 0.96% 42,956,025
2017-06-06 2017-06-02 53.000 842,300 +325 0.96% 44,641,900
2017-06-05 2017-06-01 52.000 841,975 -500 0.96% 43,782,700
2017-06-02 2017-05-31 55.000 842,475 -1,075 0.96% 46,336,125
2017-06-01 2017-05-29 50.000 843,550 +1,900 0.96% 42,177,500
2017-05-31 2017-05-26 52.000 841,650 +1,000 0.96% 43,765,800
2017-05-29 2017-05-25 52.000 840,650 -5,770 0.96% 43,713,800
2017-05-23 2017-05-19 54.000 846,420 -450 0.96% 45,706,680
2017-05-17 2017-05-15 53.000 846,870 +400 0.96% 44,884,110
2017-05-05 2017-05-02 56.000 846,470 -300 0.96% 47,402,320
2017-05-04 2017-04-28 57.000 846,770 -500 0.96% 48,265,890
2017-04-28 2017-04-26 56.000 847,270 -500 0.96% 47,447,120
2017-04-27 2017-04-25 55.000 847,770 -1,100 0.96% 46,627,350
2017-04-20 2017-04-18 52.000 848,870 +50 0.97% 44,141,240
2017-04-19 2017-04-13 53.000 848,820 +1,150 0.97% 44,987,460
2017-04-18 2017-04-12 53.000 847,670 -4,850 0.96% 44,926,510
2017-04-13 2017-04-11 52.000 852,520 -900 0.97% 44,331,040
2017-04-10 2017-04-06 52.000 853,420 +1,100 0.97% 44,377,840
2017-04-07 2017-04-05 54.000 852,320 -1,400 0.97% 46,025,280
2017-04-06 2017-04-03 54.000 853,720 +500 0.97% 46,100,880
2017-04-03 2017-03-30 54.000 853,220 +500 0.97% 46,073,880
2017-03-31 2017-03-29 54.000 852,720 +1,400 0.97% 46,046,880
2017-03-30 2017-03-28 58.000 851,320 -750 0.97% 49,376,560
2017-03-29 2017-03-27 56.000 852,070 -400 0.97% 47,715,920
2017-03-28 2017-03-24 54.000 852,470 +7,800 0.97% 46,033,380
2017-03-27 2017-03-23 56.000 844,670 -2,100 0.96% 47,301,520
2017-03-23 2017-03-21 56.000 846,770 -750 0.96% 47,419,120
2017-03-22 2017-03-20 55.000 847,520 +750 0.96% 46,613,600
2017-03-21 2017-03-17 56.000 846,770 -500 0.96% 47,419,120
2017-03-20 2017-03-16 57.000 847,270 +200 0.96% 48,294,390
2017-03-15 2017-03-13 58.000 847,070 +675 0.96% 49,130,060
2017-03-13 2017-03-09 58.000 846,395 +1,000 0.96% 49,090,910
2017-03-10 2017-03-08 58.000 845,395 -2,650 0.96% 49,032,910
2017-03-09 2017-03-07 57.000 848,045 -1,100 0.96% 48,338,565
2017-03-06 2017-03-02 51.000 849,145 +1,000 0.97% 43,306,395
2017-03-02 2017-02-28 51.000 848,145 +1,000 0.96% 43,255,395
2017-02-28 2017-02-24 52.000 847,145 -2,925 0.96% 44,051,540
2017-02-21 2017-02-17 54.000 850,070 -1,550 0.97% 45,903,780
2017-02-20 2017-02-16 54.000 851,620 -1,200 0.97% 45,987,480
2017-02-16 2017-02-14 54.000 852,820 -5,000 0.97% 46,052,280
2017-02-15 2017-02-13 54.000 857,820 -150 0.98% 46,322,280
2017-02-13 2017-02-09 54.000 857,970 -125 0.98% 46,330,380
2017-02-09 2017-02-07 54.000 858,095 -1,700 0.98% 46,337,130
2017-02-07 2017-02-03 55.000 859,795 -50 0.98% 47,288,725
2017-02-06 2017-02-02 55.000 859,845 -8,625 0.98% 47,291,475
2017-02-02 2017-01-27 56.000 868,470 -550 0.99% 48,634,320
2017-02-01 2017-01-25 55.000 869,020 -300 0.99% 47,796,100
2017-01-25 2017-01-23 53.000 869,320 -2,000 0.99% 46,073,960
2017-01-24 2017-01-20 52.000 871,320 -1,500 0.99% 45,308,640
2017-01-19 2017-01-17 52.000 872,820 +500 0.99% 45,386,640
2017-01-13 2017-01-11 56.000 872,320 -500 0.99% 48,849,920
2017-01-12 2017-01-10 58.000 872,820 -150 0.99% 50,623,560
2017-01-11 2017-01-09 56.000 872,970 -450 0.99% 48,886,320
2017-01-05 2017-01-03 51.000 873,420 -900 0.99% 44,544,420
2017-01-04 2016-12-30 51.000 874,320 -200 0.99% 44,590,320
2017-01-03 2016-12-29 49.800 874,520 -700 0.99% 43,551,096
2016-12-29 2016-12-23 49.000 875,220 +2,100 1.00% 42,885,780
2016-12-28 2016-12-22 49.000 873,120 -39,450 0.99% 42,782,880
2016-12-22 2016-12-20 49.800 912,570 -150 1.04% 45,445,986
2016-12-21 2016-12-19 49.000 912,720 +850 1.04% 44,723,280
2016-12-20 2016-12-16 50.000 911,870 +775 1.04% 45,593,500
2016-12-19 2016-12-15 52.000 911,095 -300 1.04% 47,376,940
2016-12-16 2016-12-14 52.000 911,395 +800 1.04% 47,392,540
2016-12-15 2016-12-13 52.000 910,595 -150 1.04% 47,350,940
2016-12-14 2016-12-12 52.000 910,745 +250 1.04% 47,358,740
2016-12-13 2016-12-09 52.000 910,495 -250 1.04% 47,345,740
2016-12-06 2016-12-02 53.000 910,745 +500 1.04% 48,269,485
2016-12-02 2016-11-30 54.000 910,245 -2,250 1.04% 49,153,230
2016-11-30 2016-11-28 52.000 912,495 -375 1.04% 47,449,740
2016-11-29 2016-11-25 53.000 912,870 -175 1.04% 48,382,110
2016-11-23 2016-11-21 55.000 913,045 -1,225 1.04% 50,217,475
2016-11-18 2016-11-16 57.000 914,270 -2,200 1.04% 52,113,390
2016-11-17 2016-11-15 56.000 916,470 -175 1.04% 51,322,320
2016-11-16 2016-11-14 55.000 916,645 +175 1.04% 50,415,475
2016-11-11 2016-11-09 55.000 916,470 +500 1.04% 50,405,850
2016-11-10 2016-11-08 51.000 915,970 +100 1.04% 46,714,470
2016-11-09 2016-11-07 52.000 915,870 -375 1.04% 47,625,240
2016-11-08 2016-11-04 53.000 916,245 +4,525 1.04% 48,560,985
2016-11-07 2016-11-03 53.000 911,720 +100 1.04% 48,321,160
2016-11-03 2016-11-01 53.000 911,620 -1,100 1.04% 48,315,860
2016-11-02 2016-10-31 53.000 912,720 -400 1.04% 48,374,160
2016-10-31 2016-10-27 55.000 913,120 -750 1.04% 50,221,600
2016-10-26 2016-10-24 56.000 913,870 +1,100 1.04% 51,176,720
2016-10-25 2016-10-20 55.000 912,770 -300 1.04% 50,202,350
2016-10-24 2016-10-19 54.000 913,070 +150 1.04% 49,305,780
2016-10-20 2016-10-18 56.000 912,920 +100 1.04% 51,123,520
2016-10-13 2016-10-11 56.000 912,820 -700 1.04% 51,117,920
2016-10-12 2016-10-07 55.000 913,520 +50 1.04% 50,243,600
2016-10-11 2016-10-06 55.000 913,470 -100 1.04% 50,240,850
2016-10-06 2016-10-04 56.000 913,570 -950 1.04% 51,159,920
2016-10-05 2016-10-03 56.000 914,520 -50 1.04% 51,213,120
2016-09-30 2016-09-28 57.000 914,570 -50 1.04% 52,130,490
2016-09-29 2016-09-27 56.000 914,620 +500 1.04% 51,218,720
2016-09-28 2016-09-26 56.000 914,120 -34,100 1.04% 51,190,720
2016-09-27 2016-09-23 56.000 948,220 -5,225 1.08% 53,100,320
2016-09-23 2016-09-21 57.000 953,445 +750 1.08% 54,346,365
2016-09-22 2016-09-20 56.000 952,695 +10,650 1.08% 53,350,920
2016-09-14 2016-09-12 58.000 942,045 +700 1.07% 54,638,610
2016-09-13 2016-09-09 58.000 941,345 +725 1.07% 54,598,010
2016-09-09 2016-09-07 58.000 940,620 +550 1.07% 54,555,960
2016-09-07 2016-09-05 59.000 940,070 +5,000 1.07% 55,464,130
2016-09-06 2016-09-02 59.000 935,070 +500 1.06% 55,169,130
2016-09-05 2016-09-01 60.000 934,570 +50 1.06% 56,074,200
2016-09-02 2016-08-31 61.000 934,520 -25 1.06% 57,005,720
2016-09-01 2016-08-30 59.000 934,545 +500 1.06% 55,138,155
2016-08-30 2016-08-26 60.000 934,045 +50 1.06% 56,042,700
2016-08-22 2016-08-18 60.000 933,995 -700 1.06% 56,039,700
2016-08-16 2016-08-12 62.000 934,695 -500 1.06% 57,951,090
2016-08-12 2016-08-10 60.000 935,195 -6,000 1.06% 56,111,700
2016-08-10 2016-08-08 64.000 941,195 -2,525 1.07% 60,236,480
2016-08-09 2016-08-05 58.000 943,720 +500 1.07% 54,735,760
2016-08-04 2016-08-01 59.000 943,220 -25 1.07% 55,649,980
2016-08-03 2016-07-29 59.000 943,245 -35,775 1.07% 55,651,455
2016-08-01 2016-07-28 59.000 979,020 -4,700 1.11% 57,762,180
2016-07-29 2016-07-27 59.000 983,720 -4,225 1.12% 58,039,480
2016-07-25 2016-07-21 59.000 987,945 -700 1.12% 58,288,755
2016-07-22 2016-07-20 59.000 988,645 -350 1.12% 58,330,055
2016-07-20 2016-07-18 61.000 988,995 +150 1.12% 60,328,695
2016-07-19 2016-07-15 62.000 988,845 -1,705 1.12% 61,308,390
2016-07-15 2016-07-13 61.000 990,550 -3,250 1.13% 60,423,550
2016-07-14 2016-07-12 62.000 993,800 -3,200 1.13% 61,615,600
2016-07-13 2016-07-11 61.000 997,000 -1,600 1.13% 60,817,000
2016-07-12 2016-07-08 55.000 998,600 +500 1.14% 54,923,000
2016-07-05 2016-06-30 58.000 998,100 +1,100 1.13% 57,889,800
2016-07-04 2016-06-29 58.000 997,000 +100 1.13% 57,826,000
2016-06-30 2016-06-28 59.000 996,900 -50 1.13% 58,817,100
2016-06-29 2016-06-27 59.000 996,950 -750 1.13% 58,820,050
2016-06-28 2016-06-24 58.000 997,700 +1,000 1.13% 57,866,600
2016-06-24 2016-06-22 60.000 996,700 -700 1.13% 59,802,000
2016-06-23 2016-06-21 60.000 997,400 -50 1.13% 59,844,000
2016-06-22 2016-06-20 61.000 997,450 -250 1.13% 60,844,450
2016-06-21 2016-06-17 60.000 997,700 -500 1.13% 59,862,000
2016-06-17 2016-06-15 61.000 998,200 -300 1.13% 60,890,200
2016-06-14 2016-06-10 61.000 998,500 -1,875 1.14% 60,908,500
2016-06-13 2016-06-08 59.000 1,000,375 +50 1.14% 59,022,125
2016-06-10 2016-06-07 61.000 1,000,325 -75 1.14% 61,019,825
2016-06-08 2016-06-06 61.000 1,000,400 +500 1.14% 61,024,400
2016-06-07 2016-06-03 61.000 999,900 -100 1.14% 60,993,900
2016-06-06 2016-06-02 60.000 1,000,000 -500 1.14% 60,000,000
2016-06-01 2016-05-30 59.000 1,000,500 +975 1.14% 59,029,500
2016-05-31 2016-05-27 59.000 999,525 -500 1.14% 58,971,975
2016-05-26 2016-05-24 59.000 1,000,025 -500 1.14% 59,001,475
2016-05-24 2016-05-20 59.000 1,000,525 -500 1.14% 59,030,975
2016-05-18 2016-05-16 57.000 1,001,025 +50 1.14% 57,058,425
2016-05-17 2016-05-13 59.000 1,000,975 +1,500 1.14% 59,057,525
2016-05-16 2016-05-12 58.000 999,475 +1,500 1.14% 57,969,550
2016-05-13 2016-05-11 58.000 997,975 +1,100 1.13% 57,882,550
2016-05-12 2016-05-10 57.000 996,875 -2,500 1.13% 56,821,875
2016-05-11 2016-05-09 59.000 999,375 -1,000 1.14% 58,963,125
2016-05-10 2016-05-06 60.000 1,000,375 -500 1.14% 60,022,500
2016-05-09 2016-05-05 59.000 1,000,875 +4,000 1.14% 59,051,625
2016-05-06 2016-05-04 59.000 996,875 +1,175 1.13% 58,815,625
2016-05-05 2016-05-03 60.000 995,700 +3,000 1.13% 59,742,000
2016-04-29 2016-04-27 64.000 992,700 +250 1.13% 63,532,800
2016-04-28 2016-04-26 64.000 992,450 +500 1.13% 63,516,800
2016-04-27 2016-04-25 67.000 991,950 +650 1.13% 66,460,650
2016-04-25 2016-04-21 64.000 991,300 -1,475 1.13% 63,443,200
2016-04-22 2016-04-20 68.000 992,775 +4,675 1.13% 67,508,700
2016-04-21 2016-04-19 70.000 988,100 +5,050 1.12% 69,167,000
2016-04-20 2016-04-18 70.000 983,050 -1,200 1.12% 68,813,500
2016-04-19 2016-04-15 68.000 984,250 -103,125 1.12% 66,929,000
2016-04-18 2016-04-14 65.000 1,087,375 +300 1.24% 70,679,375
2016-04-15 2016-04-13 65.000 1,087,075 -1,400 1.24% 70,659,875
2016-04-14 2016-04-12 63.000 1,088,475 -250 1.24% 68,573,925
2016-04-13 2016-04-11 61.000 1,088,725 +1,525 1.24% 66,412,225
2016-04-11 2016-04-07 60.000 1,087,200 -425 1.24% 65,232,000
2016-04-08 2016-04-06 60.000 1,087,625 +700 1.24% 65,257,500
2016-04-07 2016-04-05 59.000 1,086,925 -50 1.24% 64,128,575
2016-04-06 2016-04-01 59.000 1,086,975 +850 1.24% 64,131,525
2016-04-05 2016-03-31 61.000 1,086,125 -1,750 1.23% 66,253,625
2016-04-01 2016-03-30 62.000 1,087,875 -700 1.24% 67,448,250
2016-03-30 2016-03-24 61.000 1,088,575 -250 1.24% 66,403,075
2016-03-24 2016-03-22 62.000 1,088,825 +800 1.24% 67,507,150
2016-03-23 2016-03-21 60.000 1,088,025 +925 1.24% 65,281,500
2016-03-22 2016-03-18 60.000 1,087,100 +300 1.24% 65,226,000
2016-03-21 2016-03-17 60.000 1,086,800 +1,000 1.24% 65,208,000
2016-03-18 2016-03-16 59.000 1,085,800 -1,575 1.23% 64,062,200
2016-03-16 2016-03-14 62.000 1,087,375 +1,200 1.24% 67,417,250
2016-03-15 2016-03-11 62.000 1,086,175 +6,900 1.23% 67,342,850
2016-03-14 2016-03-10 61.000 1,079,275 -1,750 1.23% 65,835,775
2016-03-11 2016-03-09 61.000 1,081,025 +14,725 1.23% 65,942,525
2016-03-10 2016-03-08 62.000 1,066,300 +575 1.21% 66,110,600
2016-03-09 2016-03-07 64.000 1,065,725 +500 1.21% 68,206,400
2016-03-08 2016-03-04 64.000 1,065,225 -1,250 1.21% 68,174,400
2016-03-07 2016-03-03 60.000 1,066,475 -27,725 1.21% 63,988,500
2016-03-04 2016-03-02 62.000 1,094,200 +675 1.24% 67,840,400
2016-03-03 2016-03-01 61.000 1,093,525 +1,000 1.24% 66,705,025
2016-03-02 2016-02-29 62.000 1,092,525 +1,500 1.24% 67,736,550
2016-03-01 2016-02-26 63.000 1,091,025 -200 1.24% 68,734,575
2016-02-29 2016-02-25 63.000 1,091,225 +500 1.24% 68,747,175
2016-02-26 2016-02-24 65.000 1,090,725 +5,150 1.24% 70,897,125
2016-02-25 2016-02-23 65.000 1,085,575 +9,400 1.23% 70,562,375
2016-02-24 2016-02-22 66.000 1,076,175 +16,575 1.22% 71,027,550
2016-02-23 2016-02-19 70.000 1,059,600 -500 1.20% 74,172,000
2016-02-22 2016-02-18 64.000 1,060,100 -1,200 1.21% 67,846,400
2016-02-19 2016-02-17 63.000 1,061,300 -250 1.21% 66,861,900
2016-02-18 2016-02-16 62.000 1,061,550 -50 1.21% 65,816,100
2016-02-17 2016-02-15 61.000 1,061,600 -500 1.21% 64,757,600
2016-02-16 2016-02-12 60.000 1,062,100 -1,000 1.21% 63,726,000
2016-02-15 2016-02-11 60.000 1,063,100 +150 1.21% 63,786,000
2016-02-12 2016-02-05 61.000 1,062,950 +900 1.21% 64,839,950
2016-02-11 2016-02-04 65.000 1,062,050 +750 1.21% 69,033,250
2016-02-05 2016-02-03 60.000 1,061,300 +500 1.21% 63,678,000
2016-02-04 2016-02-02 63.000 1,060,800 +3,975 1.21% 66,830,400
2016-02-03 2016-02-01 63.000 1,056,825 +1,175 1.20% 66,579,975
2016-02-02 2016-01-29 69.000 1,055,650 -200 1.20% 72,839,850
2016-02-01 2016-01-28 67.000 1,055,850 -150 1.20% 70,741,950
2016-01-28 2016-01-26 65.000 1,056,000 +200 1.20% 68,640,000
2016-01-27 2016-01-25 70.000 1,055,800 +400 1.20% 73,906,000
2016-01-26 2016-01-22 72.000 1,055,400 -850 1.20% 75,988,800
2016-01-25 2016-01-21 67.000 1,056,250 +1,175 1.20% 70,768,750
2016-01-22 2016-01-20 71.000 1,055,075 -400 1.20% 74,910,325
2016-01-21 2016-01-19 72.000 1,055,475 +1,650 1.20% 75,994,200
2016-01-20 2016-01-18 73.000 1,053,825 +525 1.20% 76,929,225
2016-01-19 2016-01-15 72.000 1,053,300 +1,800 1.20% 75,837,600
2016-01-18 2016-01-14 73.000 1,051,500 +350 1.20% 76,759,500
2016-01-14 2016-01-12 75.000 1,051,150 -1,000 1.20% 78,836,250
2016-01-13 2016-01-11 75.000 1,052,150 +1,100 1.20% 78,911,250
2016-01-12 2016-01-08 79.000 1,051,050 +2,225 1.19% 83,032,950
2016-01-11 2016-01-07 79.000 1,048,825 +725 1.19% 82,857,175
2016-01-08 2016-01-06 81.000 1,048,100 -1,600 1.19% 84,896,100
2016-01-07 2016-01-05 81.000 1,049,700 -100 1.19% 85,025,700
2016-01-06 2016-01-04 80.000 1,049,800 +925 1.19% 83,984,000
2016-01-05 2015-12-31 82.000 1,048,875 +2,275 1.19% 86,007,750
2016-01-04 2015-12-29 81.000 1,046,600 +6,675 1.19% 84,774,600
2015-12-30 2015-12-28 81.000 1,039,925 +2,750 1.18% 84,233,925
2015-12-29 2015-12-24 87.000 1,037,175 -25 1.18% 90,234,225
2015-12-28 2015-12-22 88.000 1,037,200 -6,075 1.18% 91,273,600
2015-12-23 2015-12-21 86.000 1,043,275 +500 1.19% 89,721,650
2015-12-22 2015-12-18 87.000 1,042,775 +1,000 1.19% 90,721,425
2015-12-21 2015-12-17 88.000 1,041,775 -50 1.18% 91,676,200
2015-12-17 2015-12-15 88.000 1,041,825 -500 1.18% 91,680,600
2015-12-16 2015-12-14 87.000 1,042,325 -3,650 1.18% 90,682,275
2015-12-15 2015-12-11 88.000 1,045,975 +500 1.19% 92,045,800
2015-12-14 2015-12-10 93.000 1,045,475 +1,200 1.19% 97,229,175
2015-12-11 2015-12-09 94.000 1,044,275 -3,000 1.19% 98,161,850
2015-12-10 2015-12-08 96.000 1,047,275 -775 1.19% 100,538,400
2015-12-09 2015-12-07 99.000 1,048,050 -75 1.19% 103,756,950
2015-12-07 2015-12-03 100.000 1,048,125 +500 1.19% 104,812,500
2015-12-04 2015-12-02 99.000 1,047,625 +6,625 1.19% 103,714,875
2015-12-03 2015-12-01 90.000 1,041,000 +1,300 1.18% 93,690,000
2015-12-01 2015-11-27 87.000 1,039,700 -1,050 1.18% 90,453,900
2015-11-30 2015-11-26 89.000 1,040,750 +750 1.18% 92,626,750
2015-11-24 2015-11-20 89.000 1,040,000 +250 1.18% 92,560,000
2015-11-19 2015-11-17 88.000 1,039,750 +3,800 1.18% 91,498,000
2015-11-18 2015-11-16 89.000 1,035,950 +2,050 1.18% 92,199,550
2015-11-16 2015-11-12 94.000 1,033,900 -5,000 1.18% 97,186,600
2015-11-13 2015-11-11 86.000 1,038,900 -3,325 1.18% 89,345,400
2015-11-12 2015-11-10 86.000 1,042,225 -575 1.18% 89,631,350
2015-11-11 2015-11-09 86.000 1,042,800 +1,950 1.19% 89,680,800
2015-11-10 2015-11-06 87.000 1,040,850 +550 1.18% 90,553,950
2015-11-09 2015-11-05 91.000 1,040,300 +1,250 1.18% 94,667,300
2015-11-06 2015-11-04 91.000 1,039,050 +1,550 1.18% 94,553,550
2015-11-05 2015-11-03 90.000 1,037,500 +50 1.18% 93,375,000
2015-11-03 2015-10-30 92.000 1,037,450 +200 1.18% 95,445,400
2015-11-02 2015-10-29 92.000 1,037,250 +1,000 1.18% 95,427,000
2015-10-29 2015-10-27 96.000 1,036,250 +4,050 1.18% 99,480,000
2015-10-28 2015-10-26 96.000 1,032,200 +3,250 1.17% 99,091,200
2015-10-27 2015-10-23 97.000 1,028,950 +1,700 1.17% 99,808,150
2015-10-26 2015-10-22 96.000 1,027,250 +1,275 1.17% 98,616,000
2015-10-23 2015-10-20 106.000 1,025,975 -1,250 1.17% 108,753,350
2015-10-22 2015-10-19 110.000 1,027,225 +2,275 1.17% 112,994,750
2015-10-20 2015-10-16 106.000 1,024,950 -450 1.17% 108,644,700
2015-10-19 2015-10-15 102.000 1,025,400 +91,600 1.17% 104,590,800
2015-10-16 2015-10-14 100.000 933,800 +10,550 1.06% 93,380,000
2015-10-15 2015-10-13 100.000 923,250 +350 1.05% 92,325,000
2015-10-14 2015-10-12 97.000 922,900 -375 1.05% 89,521,300
2015-10-13 2015-10-09 84.000 923,275 -2,925 1.05% 77,555,100
2015-10-12 2015-10-08 84.000 926,200 -325 1.05% 77,800,800
2015-10-09 2015-10-07 84.000 926,525 +3,075 1.05% 77,828,100
2015-10-08 2015-10-06 83.000 923,450 +125 1.05% 76,646,350
2015-10-06 2015-10-02 85.000 923,325 +2,400 1.05% 78,482,625
2015-10-05 2015-09-30 85.000 920,925 -325 1.05% 78,278,625
2015-09-30 2015-09-25 85.000 921,250 +150 1.05% 78,306,250
2015-09-29 2015-09-24 86.000 921,100 -125 1.05% 79,214,600
2015-09-23 2015-09-21 88.000 921,225 +2,500 1.05% 81,067,800
2015-09-22 2015-09-18 89.000 918,725 -1,000 1.04% 81,766,525
2015-09-21 2015-09-17 89.000 919,725 -175 1.05% 81,855,525
2015-09-18 2015-09-16 90.000 919,900 +300 1.05% 82,791,000
2015-09-16 2015-09-14 88.000 919,600 +17,425 1.05% 80,924,800
2015-09-15 2015-09-11 89.000 902,175 -2,025 1.03% 80,293,575
2015-09-14 2015-09-10 84.000 904,200 -1,475 1.03% 75,952,800
2015-09-11 2015-09-09 84.000 905,675 -1,175 1.03% 76,076,700
2015-09-10 2015-09-08 77.000 906,850 +48,675 1.03% 69,827,450
2015-09-09 2015-09-07 74.000 858,175 -75 0.98% 63,504,950
2015-09-08 2015-09-04 75.000 858,250 +2,500 0.98% 64,368,750
2015-09-07 2015-09-02 75.000 855,750 -125 0.97% 64,181,250
2015-09-04 2015-09-01 78.000 855,875 -2,250 0.97% 66,758,250
2015-09-02 2015-08-31 82.000 858,125 +2,150 0.98% 70,366,250
2015-09-01 2015-08-28 80.000 855,975 -3,325 0.97% 68,478,000
2015-08-31 2015-08-27 78.000 859,300 +1,050 0.98% 67,025,400
2015-08-28 2015-08-26 74.000 858,250 +21,125 0.98% 63,510,500
2015-08-27 2015-08-25 72.000 837,125 +975 0.95% 60,273,000
2015-08-26 2015-08-24 75.000 836,150 +20,250 0.95% 62,711,250
2015-08-25 2015-08-21 85.000 815,900 -3,525 0.93% 69,351,500
2015-08-24 2015-08-20 86.000 819,425 -75 0.93% 70,470,550
2015-08-21 2015-08-19 89.000 819,500 +150 0.93% 72,935,500
2015-08-20 2015-08-18 94.000 819,350 +500 0.93% 77,018,900
2015-08-19 2015-08-17 95.000 818,850 +700 0.93% 77,790,750
2015-08-18 2015-08-14 96.000 818,150 -725 0.93% 78,542,400
2015-08-17 2015-08-13 96.000 818,875 +9,500 0.93% 78,612,000
2015-08-14 2015-08-12 95.000 809,375 +2,300 0.92% 76,890,625
2015-08-13 2015-08-11 96.000 807,075 -18,500 0.92% 77,479,200
2015-08-12 2015-08-10 100.000 825,575 -4,600 0.94% 82,557,500
2015-08-11 2015-08-07 98.000 830,175 -1,150 0.94% 81,357,150
2015-08-10 2015-08-06 98.000 831,325 +1,350 0.95% 81,469,850
2015-08-07 2015-08-05 98.000 829,975 -19,500 0.94% 81,337,550
2015-08-06 2015-08-04 102.000 849,475 -800 0.97% 86,646,450
2015-08-04 2015-07-31 96.000 850,275 +125 0.97% 81,626,400
2015-08-03 2015-07-30 95.000 850,150 -75 0.97% 80,764,250
2015-07-31 2015-07-29 96.000 850,225 -4,925 0.97% 81,621,600
2015-07-30 2015-07-28 93.000 855,150 +25 0.97% 79,528,950
2015-07-29 2015-07-27 91.000 855,125 +3,275 1.04% 77,816,375
2015-07-28 2015-07-24 100.000 851,850 -2,625 1.04% 85,185,000
2015-07-27 2015-07-23 106.000 854,475 +725 1.04% 90,574,350
2015-07-24 2015-07-22 102.000 853,750 -525 1.04% 87,082,500
2015-07-23 2015-07-21 104.000 854,275 -3,150 1.04% 88,844,600
2015-07-22 2015-07-20 108.000 857,425 -250 1.04% 92,601,900
2015-07-21 2015-07-17 110.000 857,675 -3,575 1.04% 94,344,250
2015-07-20 2015-07-16 110.000 861,250 -3,300 1.05% 94,737,500
2015-07-17 2015-07-15 100.000 864,550 +8,900 1.05% 86,455,000
2015-07-16 2015-07-14 108.000 855,650 -3,775 1.04% 92,410,200
2015-07-15 2015-07-13 112.000 859,425 +3,900 1.05% 96,255,600
2015-07-13 2015-07-09 87.000 855,525 +7,250 1.04% 74,430,675
2015-07-10 2015-07-08 61.000 848,275 +12,450 1.03% 51,744,775
2015-07-09 2015-07-07 77.000 835,825 +4,775 1.02% 64,358,525
2015-07-08 2015-07-06 89.000 831,050 +12,575 1.01% 73,963,450
2015-07-07 2015-07-03 110.000 818,475 -925 1.00% 90,032,250
2015-07-06 2015-07-02 108.000 819,400 +6,150 1.00% 88,495,200
2015-07-03 2015-06-30 112.000 813,250 +4,100 0.99% 91,084,000
2015-07-02 2015-06-29 90.000 809,150 +10,325 0.98% 72,823,500
2015-06-30 2015-06-26 100.000 798,825 -18,125 0.97% 79,882,500
2015-06-29 2015-06-25 118.000 816,950 -5,900 0.99% 96,400,100
2015-06-26 2015-06-24 124.000 822,850 -275 1.00% 102,033,400
2015-06-25 2015-06-23 120.000 823,125 +4,750 1.00% 98,775,000
2015-06-24 2015-06-22 126.000 818,375 -2,500 1.00% 103,115,250
2015-06-23 2015-06-19 132.000 820,875 -10,050 1.00% 108,355,500
2015-06-22 2015-06-18 134.000 830,925 +10,000 1.01% 111,343,950
2015-06-19 2015-06-17 138.000 820,925 -4,150 1.00% 113,287,650
2015-06-18 2015-06-16 138.000 825,075 -3,600 1.00% 113,860,350
2015-06-17 2015-06-15 140.000 828,675 +2,650 1.01% 116,014,500
2015-06-16 2015-06-12 142.000 826,025 +37,350 1.00% 117,295,550
2015-06-15 2015-06-11 138.000 788,675 +10,875 0.96% 108,837,150
2015-06-12 2015-06-10 144.000 777,800 +7,350 0.95% 112,003,200
2015-06-11 2015-06-09 150.000 770,450 +20,875 0.94% 115,567,500
2015-06-10 2015-06-08 160.000 749,575 +31,975 0.91% 119,932,000
2015-06-09 2015-06-05 156.000 717,600 -750 0.87% 111,945,600
2015-06-08 2015-06-04 152.000 718,350 +4,875 0.87% 109,189,200
2015-06-05 2015-06-03 156.000 713,475 -2,150 0.87% 111,302,100
2015-06-04 2015-06-02 154.000 715,625 +7,650 0.87% 110,206,250
2015-06-03 2015-06-01 158.000 707,975 +8,325 0.86% 111,860,050
2015-06-02 2015-05-29 160.000 699,650 +6,725 0.85% 111,944,000
2015-06-01 2015-05-28 142.000 692,925 +11,125 0.84% 98,395,350
2015-05-29 2015-05-27 148.000 681,800 +26,650 0.83% 100,906,400
2015-05-28 2015-05-26 146.000 655,150 +47,025 0.80% 95,651,900
2015-05-27 2015-05-22 158.000 608,125 -3,900 0.74% 96,083,750
2015-05-26 2015-05-21 148.000 612,025 +825 0.74% 90,579,700
2015-05-22 2015-05-20 142.000 611,200 -900 0.74% 86,790,400
2015-05-21 2015-05-19 144.000 612,100 +2,600 0.74% 88,142,400
2015-05-20 2015-05-18 144.000 609,500 -2,150 0.74% 87,768,000
2015-05-19 2015-05-15 128.000 611,650 -12,225 0.74% 78,291,200
2015-05-18 2015-05-14 128.000 623,875 +5,475 0.76% 79,856,000
2015-05-15 2015-05-13 130.000 618,400 +450 0.75% 80,392,000
2015-05-14 2015-05-12 136.000 617,950 +7,300 0.75% 84,041,200
2015-05-13 2015-05-11 134.000 610,650 +4,150 0.74% 81,827,100
2015-05-12 2015-05-08 136.000 606,500 +1,450 0.74% 82,484,000
2015-05-11 2015-05-07 132.000 605,050 +5,750 0.74% 79,866,600
2015-05-08 2015-05-06 142.000 599,300 +24,750 0.73% 85,100,600
2015-05-07 2015-05-05 152.000 574,550 +23,600 0.70% 87,331,600
2015-05-06 2015-05-04 152.000 550,950 -2,700 0.67% 83,744,400
2015-05-05 2015-04-30 148.000 553,650 +6,125 0.67% 81,940,200
2015-05-04 2015-04-29 146.000 547,525 -4,625 0.67% 79,938,650
2015-04-30 2015-04-28 150.000 552,150 +12,725 0.67% 82,822,500
2015-04-29 2015-04-27 140.000 539,425 -5,825 0.66% 75,519,500
2015-04-28 2015-04-24 114.000 545,250 -2,700 0.66% 62,158,500
2015-04-27 2015-04-23 116.000 547,950 +2,725 0.67% 63,562,200
2015-04-24 2015-04-22 114.000 545,225 +1,125 0.66% 62,155,650
2015-04-23 2015-04-21 112.000 544,100 -1,450 0.66% 60,939,200
2015-04-22 2015-04-20 108.000 545,550 -17,550 0.66% 58,919,400
2015-04-21 2015-04-17 108.000 563,100 +2,050 0.73% 60,814,800
2015-04-20 2015-04-16 104.000 561,050 -8,000 0.74% 58,349,200
2015-04-17 2015-04-15 114.000 569,050 -1,525 0.75% 64,871,700
2015-04-16 2015-04-14 118.000 570,575 +5,950 0.75% 67,327,850
2015-04-15 2015-04-13 108.000 564,625 +4,150 0.74% 60,979,500
2015-04-14 2015-04-10 99.000 560,475 +2,850 0.74% 55,487,025
2015-04-13 2015-04-09 92.000 557,625 -600 0.73% 51,301,500
2015-04-10 2015-04-08 96.000 558,225 +4,000 0.73% 53,589,600
2015-04-09 2015-04-02 89.000 554,225 +11,000 0.73% 49,326,025
2015-04-08 2015-04-01 83.000 543,225 +12,400 0.71% 45,087,675
2015-04-02 2015-03-31 75.000 530,825 -2,150 0.70% 39,811,875
2015-03-31 2015-03-27 67.000 532,975 -12,050 0.70% 35,709,325
2015-03-30 2015-03-26 66.000 545,025 -9,500 0.72% 35,971,650
2015-03-26 2015-03-24 68.000 554,525 -7,450 0.73% 37,707,700
2015-03-25 2015-03-23 71.000 561,975 +2,550 0.74% 39,900,225
2015-03-24 2015-03-20 71.000 559,425 -2,625 0.74% 39,719,175
2015-03-23 2015-03-19 70.000 562,050 +1,400 0.74% 39,343,500
2015-03-20 2015-03-18 68.000 560,650 -5,625 0.74% 38,124,200
2015-03-19 2015-03-17 69.000 566,275 -550 0.74% 39,072,975
2015-03-18 2015-03-16 64.000 566,825 +2,775 0.75% 36,276,800
2015-03-17 2015-03-13 60.000 564,050 -3,075 0.74% 33,843,000
2015-03-16 2015-03-12 59.000 567,125 +1,125 0.75% 33,460,375
2015-03-13 2015-03-11 55.000 566,000 -1,800 0.74% 31,130,000
2015-03-12 2015-03-10 50.000 567,800 +500 0.75% 28,390,000
2015-03-11 2015-03-09 47.800 567,300 -2,225 0.75% 27,116,940
2015-03-10 2015-03-06 46.800 569,525 +225 0.75% 26,653,770
2015-03-05 2015-03-03 47.000 569,300 -550 0.75% 26,757,100
2015-03-02 2015-02-26 48.000 569,850 +550 0.96% 27,352,800
2015-02-25 2015-02-23 47.600 569,300 +1,800 0.96% 27,098,680
2015-02-24 2015-02-18 48.800 567,500 +425 0.95% 27,694,000
2015-02-17 2015-02-13 48.400 567,075 -2,950 0.95% 27,446,430
2015-02-16 2015-02-12 47.400 570,025 +2,000 0.96% 27,019,185
2015-02-13 2015-02-11 46.600 568,025 +500 0.95% 26,469,965
2015-02-10 2015-02-06 47.600 567,525 +1,100 0.95% 27,014,190
2015-02-09 2015-02-05 49.200 566,425 +1,550 0.95% 27,868,110
2015-02-06 2015-02-04 48.400 564,875 -500 0.95% 27,339,950
2015-02-05 2015-02-03 45.200 565,375 +500 0.95% 25,554,950
2015-02-02 2015-01-29 44.600 564,875 +500 0.95% 25,193,425
2015-01-29 2015-01-27 46.000 564,375 +2,000 0.95% 25,961,250
2015-01-28 2015-01-26 47.000 562,375 -150 0.94% 26,431,625
2015-01-22 2015-01-20 48.000 562,525 +725 0.94% 27,001,200
2015-01-16 2015-01-14 49.000 561,800 +1,000 0.94% 27,528,200
2015-01-14 2015-01-12 47.800 560,800 +1,000 0.94% 26,806,240
2015-01-13 2015-01-09 50.000 559,800 +500 0.94% 27,990,000
2015-01-06 2015-01-02 52.000 559,300 -13,375 0.94% 29,083,600
2015-01-05 2014-12-31 54.000 572,675 -1,625 0.96% 30,924,450
2015-01-02 2014-12-29 49.600 574,300 -13,875 0.96% 28,485,280
2014-12-30 2014-12-24 50.000 588,175 -1,000 0.99% 29,408,750
2014-12-29 2014-12-22 48.000 589,175 -5,000 0.99% 28,280,400
2014-12-23 2014-12-19 46.600 594,175 -2,775 1.00% 27,688,555
2014-12-22 2014-12-18 45.600 596,950 -2,325 1.00% 27,220,920
2014-12-18 2014-12-16 48.200 599,275 +2,250 1.01% 28,885,055
2014-12-17 2014-12-15 48.000 597,025 +250 1.00% 28,657,200
2014-12-15 2014-12-11 46.200 596,775 +5,625 1.00% 27,571,005
2014-12-12 2014-12-10 47.000 591,150 +500 0.99% 27,784,050
2014-12-11 2014-12-09 46.000 590,650 -14,750 0.99% 27,169,900
2014-12-10 2014-12-08 48.800 605,400 -2,000 1.02% 29,543,520
2014-12-09 2014-12-05 49.000 607,400 -6,825 1.02% 29,762,600
2014-12-08 2014-12-04 49.800 614,225 -4,775 1.03% 30,588,405
2014-12-04 2014-12-02 51.000 619,000 +500 1.04% 31,569,000
2014-12-03 2014-12-01 51.000 618,500 +300 1.04% 31,543,500
2014-12-01 2014-11-27 51.000 618,200 -4,500 1.04% 31,528,200
2014-11-28 2014-11-26 51.000 622,700 +500 1.05% 31,757,700
2014-11-27 2014-11-25 49.800 622,200 +7,500 1.04% 30,985,560
2014-11-26 2014-11-24 54.000 614,700 +1,000 1.03% 33,193,800
2014-11-25 2014-11-21 55.000 613,700 -650 1.03% 33,753,500
2014-11-24 2014-11-20 55.000 614,350 -500 1.03% 33,789,250
2014-11-21 2014-11-19 55.000 614,850 +5,000 1.03% 33,816,750
2014-11-20 2014-11-18 56.000 609,850 -3,500 1.02% 34,151,600
2014-11-14 2014-11-12 57.000 613,350 +650 1.03% 34,960,950
2014-11-13 2014-11-11 55.000 612,700 +500 1.03% 33,698,500
2014-11-12 2014-11-10 55.000 612,200 +2,250 1.03% 33,671,000
2014-11-11 2014-11-07 55.000 609,950 +2,375 1.02% 33,547,250
2014-11-07 2014-11-05 55.000 607,575 +1,000 1.02% 33,416,625
2014-11-06 2014-11-04 56.000 606,575 +1,250 1.02% 33,968,200
2014-11-04 2014-10-31 57.000 605,325 +1,550 1.02% 34,503,525
2014-11-03 2014-10-30 57.000 603,775 -10,500 1.01% 34,415,175
2014-10-29 2014-10-27 58.000 614,275 +500 1.03% 35,627,950
2014-10-28 2014-10-24 58.000 613,775 +13,500 1.03% 35,598,950
2014-10-24 2014-10-22 58.000 600,275 -3,500 1.01% 34,815,950
2014-10-22 2014-10-20 58.000 603,775 +750 1.01% 35,018,950
2014-10-21 2014-10-17 60.000 603,025 -3,300 1.01% 36,181,500
2014-10-20 2014-10-16 57.000 606,325 -1,500 1.02% 34,560,525
2014-10-17 2014-10-15 59.000 607,825 -75 1.02% 35,861,675
2014-10-15 2014-10-13 55.000 607,900 -300 1.02% 33,434,500
2014-10-14 2014-10-10 55.000 608,200 -950 1.02% 33,451,000
2014-10-13 2014-10-09 53.000 609,150 -25 1.02% 32,284,950
2014-10-10 2014-10-08 48.400 609,175 -5,000 1.02% 29,484,070
2014-10-09 2014-10-07 48.000 614,175 +550 1.03% 29,480,400
2014-10-08 2014-10-06 47.200 613,625 +5,000 1.03% 28,963,100
2014-10-07 2014-10-03 47.600 608,625 +500 1.02% 28,970,550
2014-10-03 2014-09-29 49.000 608,125 +2,500 1.02% 29,798,125
2014-09-24 2014-09-22 50.000 605,625 -1,500 1.02% 30,281,250
2014-09-23 2014-09-19 51.000 607,125 +350 1.02% 30,963,375
2014-09-22 2014-09-18 52.000 606,775 +11,675 1.02% 31,552,300
2014-09-19 2014-09-17 52.000 595,100 +1,750 1.00% 30,945,200
2014-09-18 2014-09-16 52.000 593,350 +11,600 1.00% 30,854,200
2014-09-17 2014-09-15 54.000 581,750 +100 0.98% 31,414,500
2014-09-16 2014-09-12 54.000 581,650 +10,775 0.98% 31,409,100
2014-09-15 2014-09-11 53.000 570,875 +8,275 0.97% 30,256,375
2014-09-12 2014-09-10 52.000 562,600 -3,225 0.96% 29,255,200
2014-09-11 2014-09-08 55.000 565,825 +3,000 0.96% 31,120,375
2014-09-10 2014-09-05 55.000 562,825 +500 0.96% 30,955,375
2014-09-08 2014-09-04 56.000 562,325 +2,100 0.96% 31,490,200
2014-09-04 2014-09-02 57.000 560,225 +8,350 0.95% 31,932,825
2014-09-01 2014-08-28 59.000 551,875 +500 0.94% 32,560,625
2014-08-29 2014-08-27 58.000 551,375 +850 0.94% 31,979,750
2014-08-28 2014-08-26 58.000 550,525 -400 0.94% 31,930,450
2014-08-26 2014-08-22 58.000 550,925 +2,525 0.94% 31,953,650
2014-08-25 2014-08-21 59.000 548,400 -2,000 0.93% 32,355,600
2014-08-21 2014-08-19 59.000 550,400 +500 0.94% 32,473,600
2014-08-20 2014-08-18 60.000 549,900 -2,100 0.93% 32,994,000
2014-08-19 2014-08-15 61.000 552,000 -2,000 0.94% 33,672,000
2014-08-15 2014-08-13 60.000 554,000 +1,075 0.94% 33,240,000
2014-08-14 2014-08-12 60.000 552,925 -2,000 0.94% 33,175,500
2014-08-12 2014-08-08 57.000 554,925 +1,425 0.94% 31,630,725
2014-08-11 2014-08-07 57.000 553,500 +5,500 0.94% 31,549,500
2014-08-08 2014-08-06 59.000 548,000 -300 0.93% 32,332,000
2014-08-07 2014-08-05 55.000 548,300 +1,000 0.93% 30,156,500
2014-08-06 2014-08-04 56.000 547,300 +500 0.93% 30,648,800
2014-08-01 2014-07-30 58.000 546,800 -50 0.93% 31,714,400
2014-07-30 2014-07-28 59.000 546,850 +2,400 0.93% 32,264,150
2014-07-29 2014-07-25 59.000 544,450 +4,000 0.93% 32,122,550
2014-07-25 2014-07-23 59.000 540,450 +1,000 0.92% 31,886,550
2014-07-24 2014-07-22 58.000 539,450 -1,500 0.92% 31,288,100
2014-07-22 2014-07-18 62.000 540,950 +675 0.92% 33,538,900
2014-07-17 2014-07-15 62.000 540,275 +1,700 0.92% 33,497,050
2014-07-15 2014-07-11 61.000 538,575 +75 0.92% 32,853,075
2014-07-14 2014-07-10 62.000 538,500 +1,350 0.92% 33,387,000
2014-07-11 2014-07-09 62.000 537,150 +7,100 0.91% 33,303,300
2014-07-09 2014-07-07 61.000 530,050 -250 0.90% 32,333,050
2014-07-07 2014-07-03 63.000 530,300 +700 0.90% 33,408,900
2014-07-04 2014-07-02 64.000 529,600 +1,000 0.90% 33,894,400
2014-07-03 2014-06-30 64.000 528,600 +275 0.90% 33,830,400
2014-07-02 2014-06-27 62.000 528,325 +750 0.90% 32,756,150
2014-06-30 2014-06-26 62.000 527,575 +5,000 0.90% 32,709,650
2014-06-27 2014-06-25 64.000 522,575 +500 0.89% 33,444,800
2014-06-26 2014-06-24 63.000 522,075 +4,000 0.89% 32,890,725
2014-06-25 2014-06-23 65.000 518,075 +5,500 0.88% 33,674,875
2014-06-24 2014-06-20 64.000 512,575 +300 0.87% 32,804,800
2014-06-19 2014-06-17 62.000 512,275 -150 0.87% 31,761,050
2014-06-18 2014-06-16 64.000 512,425 +725 0.87% 32,795,200
2014-06-17 2014-06-13 67.000 511,700 +150 0.87% 34,283,900
2014-06-13 2014-06-11 67.000 511,550 -75 0.87% 34,273,850
2014-06-11 2014-06-09 68.000 511,625 -400 0.87% 34,790,500
2014-06-10 2014-06-06 68.000 512,025 +100 0.87% 34,817,700
2014-06-06 2014-06-04 67.000 511,925 +7,200 0.87% 34,298,975
2014-06-05 2014-06-03 67.000 504,725 -1,500 0.86% 33,816,575
2014-06-04 2014-05-30 70.000 506,225 +26,000 0.86% 35,435,750
2014-06-03 2014-05-29 70.000 480,225 -5,000 0.82% 33,615,750
2014-05-30 2014-05-28 70.000 485,225 +5,200 0.83% 33,965,750
2014-05-29 2014-05-27 68.000 480,025 +41,450 0.82% 32,641,700
2014-05-28 2014-05-26 62.000 438,575 +5,450 0.75% 27,191,650
2014-05-27 2014-05-23 61.000 433,125 +500 0.74% 26,420,625
2014-05-26 2014-05-22 62.000 432,625 +500 0.74% 26,822,750
2014-05-23 2014-05-21 61.000 432,125 -200 0.73% 26,359,625
2014-05-19 2014-05-15 59.000 432,325 -550 0.74% 25,507,175
2014-05-16 2014-05-14 59.000 432,875 -325 0.74% 25,539,625
2014-05-15 2014-05-13 57.000 433,200 +5,500 0.74% 24,692,400
2014-05-09 2014-05-07 59.000 427,700 +10,075 0.73% 25,234,300
2014-05-08 2014-05-05 60.000 417,625 +4,000 0.71% 25,057,500
2014-05-07 2014-05-02 59.000 413,625 -4,025 0.70% 24,403,875
2014-05-02 2014-04-29 58.000 417,650 +5,100 0.71% 24,223,700
2014-04-29 2014-04-25 58.000 412,550 +200 0.70% 23,927,900
2014-04-24 2014-04-22 60.000 412,350 +200 0.70% 24,741,000
2014-04-22 2014-04-16 60.000 412,150 +4,975 0.70% 24,729,000
2014-04-17 2014-04-15 61.000 407,175 -50 0.69% 24,837,675
2014-04-16 2014-04-14 62.000 407,225 +500 0.69% 25,247,950
2014-04-15 2014-04-11 60.000 406,725 +500 0.69% 24,403,500
2014-04-11 2014-04-09 61.000 406,225 +50 0.69% 24,779,725
2014-04-10 2014-04-08 61.000 406,175 -400 0.69% 24,776,675
2014-04-08 2014-04-04 58.000 406,575 -500 0.69% 23,581,350
2014-04-01 2014-03-28 58.000 407,075 -8,900 0.69% 23,610,350
2014-03-28 2014-03-26 60.000 415,975 -1,500 0.71% 24,958,500
2014-03-27 2014-03-25 60.000 417,475 -3,600 0.71% 25,048,500
2014-03-26 2014-03-24 59.000 421,075 +625 0.72% 24,843,425
2014-03-25 2014-03-21 58.000 420,450 +2,500 0.71% 24,386,100
2014-03-24 2014-03-20 60.000 417,950 +5,850 0.71% 25,077,000
2014-03-21 2014-03-19 61.000 412,100 -475 0.70% 25,138,100
2014-03-20 2014-03-18 61.000 412,575 +500 0.70% 25,167,075
2014-03-19 2014-03-17 58.000 412,075 +4,050 0.70% 23,900,350
2014-03-18 2014-03-14 60.000 408,025 -950 0.69% 24,481,500
2014-03-17 2014-03-13 60.000 408,975 +700 0.70% 24,538,500
2014-03-14 2014-03-12 65.000 408,275 +6,200 0.69% 26,537,875
2014-03-13 2014-03-11 67.000 402,075 +2,000 0.68% 26,939,025
2014-03-12 2014-03-10 68.000 400,075 +1,075 0.68% 27,205,100
2014-03-11 2014-03-07 71.000 399,000 +350 0.68% 28,329,000
2014-03-10 2014-03-06 72.000 398,650 +4,500 0.68% 28,702,800
2014-03-07 2014-03-05 72.000 394,150 -11,900 0.67% 28,378,800
2014-03-06 2014-03-04 65.000 406,050 +5,925 0.69% 26,393,250
2014-03-05 2014-03-03 75.000 400,125 +500 0.68% 30,009,375
2014-03-04 2014-02-28 76.000 399,625 -3,075 0.68% 30,371,500
2014-03-03 2014-02-27 74.000 402,700 -75 0.68% 29,799,800
2014-02-28 2014-02-26 73.000 402,775 -7,000 0.68% 29,402,575
2014-02-27 2014-02-25 71.000 409,775 +500 0.70% 29,094,025
2014-02-26 2014-02-24 68.000 409,275 +300 0.70% 27,830,700
2014-02-25 2014-02-21 68.000 408,975 +250 0.70% 27,810,300
2014-02-24 2014-02-20 69.000 408,725 -1,000 0.69% 28,202,025
2014-02-21 2014-02-19 65.000 409,725 +3,025 0.70% 26,632,125
2014-02-20 2014-02-18 69.000 406,700 -1,425 0.69% 28,062,300
2014-02-19 2014-02-17 69.000 408,125 +1,300 0.69% 28,160,625
2014-02-18 2014-02-14 71.000 406,825 +650 0.69% 28,884,575
2014-02-17 2014-02-13 72.000 406,175 +400 0.69% 29,244,600
2014-02-14 2014-02-12 76.000 405,775 -1,500 0.69% 30,838,900
2014-02-13 2014-02-11 75.000 407,275 +9,150 0.69% 30,545,625
2014-02-12 2014-02-10 77.000 398,125 +5,475 0.68% 30,655,625
2014-02-11 2014-02-07 71.000 392,650 +650 0.67% 27,878,150
2014-02-10 2014-02-06 70.000 392,000 +500 0.67% 27,440,000
2014-02-07 2014-02-05 68.000 391,500 -1,525 0.67% 26,622,000
2014-02-06 2014-02-04 71.000 393,025 -2,625 0.75% 27,904,775
2014-02-05 2014-01-30 65.000 395,650 -4,825 0.75% 25,717,250
2014-02-04 2014-01-28 64.000 400,475 -950 0.76% 25,630,400
2014-01-29 2014-01-27 64.000 401,425 -400 0.76% 25,691,200
2014-01-28 2014-01-24 65.000 401,825 -10,150 0.76% 26,118,625
2014-01-27 2014-01-23 65.000 411,975 -1,500 0.78% 26,778,375
2014-01-24 2014-01-22 62.000 413,475 +500 0.79% 25,635,450
2014-01-23 2014-01-21 65.000 412,975 -1,500 0.79% 26,843,375
2014-01-22 2014-01-20 69.000 414,475 -4,475 0.79% 28,598,775
2014-01-21 2014-01-17 70.000 418,950 -1,850 0.80% 29,326,500
2014-01-20 2014-01-16 67.000 420,800 -2,600 0.80% 28,193,600
2014-01-17 2014-01-15 57.000 423,400 -1,100 0.81% 24,133,800
2014-01-16 2014-01-14 56.000 424,500 -2,000 0.81% 23,772,000
2014-01-15 2014-01-13 55.000 426,500 -500 0.81% 23,457,500
2014-01-14 2014-01-10 55.000 427,000 -500 0.81% 23,485,000
2014-01-09 2014-01-07 54.000 427,500 +500 0.81% 23,085,000
2014-01-07 2014-01-03 54.000 427,000 -6,750 0.81% 23,058,000
2014-01-03 2013-12-31 55.000 433,750 +1,000 0.83% 23,856,250
2014-01-02 2013-12-27 56.000 432,750 -750 0.82% 24,234,000
2013-12-30 2013-12-24 56.000 433,500 +875 0.82% 24,276,000
2013-12-27 2013-12-20 57.000 432,625 -1,000 0.82% 24,659,625
2013-12-23 2013-12-19 57.000 433,625 -9,000 0.83% 24,716,625
2013-12-20 2013-12-18 57.000 442,625 +2,100 0.84% 25,229,625
2013-12-19 2013-12-17 56.000 440,525 -14,750 0.84% 24,669,400
2013-12-18 2013-12-16 56.000 455,275 +2,000 0.87% 25,495,400
2013-12-16 2013-12-12 56.000 453,275 +825 0.86% 25,383,400
2013-12-13 2013-12-11 57.000 452,450 +175 0.86% 25,789,650
2013-12-12 2013-12-10 59.000 452,275 -100 0.86% 26,684,225
2013-12-11 2013-12-09 58.000 452,375 -200 0.86% 26,237,750
2013-12-06 2013-12-04 57.000 452,575 -3,550 1.00% 25,796,775
2013-12-04 2013-12-02 60.000 456,125 +3,000 1.01% 27,367,500
2013-12-02 2013-11-28 59.000 453,125 -950 1.01% 26,734,375
2013-11-29 2013-11-27 59.000 454,075 -725 1.01% 26,790,425
2013-11-27 2013-11-25 59.000 454,800 -71,550 1.01% 26,833,200
2013-11-26 2013-11-22 56.000 526,350 +50 1.17% 29,475,600
2013-11-25 2013-11-21 57.000 526,300 -1,975 1.17% 29,999,100
2013-11-22 2013-11-20 52.000 528,275 +500 1.17% 27,470,300
2013-11-21 2013-11-19 53.000 527,775 +1,650 1.17% 27,972,075
2013-11-20 2013-11-18 55.000 526,125 +3,525 1.17% 28,936,875
2013-11-19 2013-11-15 56.000 522,600 +175 1.16% 29,265,600
2013-11-18 2013-11-14 56.000 522,425 +1,500 1.16% 29,255,800
2013-11-15 2013-11-13 57.000 520,925 +6,600 1.16% 29,692,725
2013-11-14 2013-11-12 57.000 514,325 -3,600 1.14% 29,316,525
2013-11-13 2013-11-11 58.000 517,925 +750 1.15% 30,039,650
2013-11-12 2013-11-08 57.000 517,175 +2,500 1.15% 29,478,975
2013-11-08 2013-11-06 58.000 514,675 -1,250 1.14% 29,851,150
2013-11-07 2013-11-05 53.000 515,925 +1,975 1.14% 27,344,025
2013-11-06 2013-11-04 53.000 513,950 +11,750 1.14% 27,239,350
2013-11-05 2013-11-01 59.000 502,200 +7,025 1.11% 29,629,800
2013-11-04 2013-10-31 61.000 495,175 -1,675 1.10% 30,205,675
2013-11-01 2013-10-30 60.000 496,850 +5,125 1.10% 29,811,000
2013-10-31 2013-10-29 58.000 491,725 +1,750 1.09% 28,520,050
2013-10-30 2013-10-28 55.000 489,975 +2,475 1.09% 26,948,625
2013-10-29 2013-10-25 56.000 487,500 +2,300 1.08% 27,300,000
2013-10-28 2013-10-24 56.000 485,200 +1,400 1.08% 27,171,200
2013-10-25 2013-10-23 57.000 483,800 -2,850 1.07% 27,576,600
2013-10-24 2013-10-22 56.000 486,650 -700 1.08% 27,252,400
2013-10-23 2013-10-21 58.000 487,350 -8,925 1.08% 28,266,300
2013-10-22 2013-10-18 60.000 496,275 -9,750 1.10% 29,776,500
2013-10-21 2013-10-17 60.000 506,025 +2,975 1.12% 30,361,500
2013-10-18 2013-10-16 60.000 503,050 +9,950 1.12% 30,183,000
2013-10-17 2013-10-15 55.000 493,100 +13,200 1.09% 27,120,500
2013-10-16 2013-10-11 46.400 479,900 +750 1.07% 22,267,360
2013-10-15 2013-10-10 44.200 479,150 +13,425 1.06% 21,178,430
2013-10-11 2013-10-09 43.800 465,725 +8,400 1.03% 20,398,755
2013-10-09 2013-10-07 45.600 457,325 -3,750 1.01% 20,854,020
2013-10-08 2013-10-04 45.800 461,075 +10,075 1.02% 21,117,235
2013-10-07 2013-10-03 46.800 451,000 +100,000 1.00% 21,106,800
2013-10-04 2013-10-02 43.200 351,000 +7,250 0.78% 15,163,200
2013-10-03 2013-09-30 43.200 343,750 +1,300 0.76% 14,850,000
2013-10-02 2013-09-27 37.600 342,450 +5,675 0.76% 12,876,120
2013-09-16 2013-09-12 32.000 336,775 -5,000 0.75% 10,776,800
2013-09-03 2013-08-30 32.600 341,775 -1,000 0.76% 11,141,865
2013-08-28 2013-08-26 30.800 342,775 -2,500 0.76% 10,557,470
2013-08-26 2013-08-22 32.000 345,275 -4,650 0.77% 11,048,800
2013-08-22 2013-08-20 32.600 349,925 -11,025 0.78% 11,407,555
2013-08-21 2013-08-19 32.000 360,950 +325 0.80% 11,550,400
2013-08-19 2013-08-15 32.000 360,625 +25 0.80% 11,540,000
2013-08-13 2013-08-09 32.000 360,600 +500 0.80% 11,539,200
2013-08-08 2013-08-06 32.000 360,100 -800 0.80% 11,523,200
2013-08-01 2013-07-30 31.400 360,900 -1,275 0.80% 11,332,260
2013-07-31 2013-07-29 32.200 362,175 -625 0.80% 11,662,035
2013-07-17 2013-07-15 32.600 362,800 -125 0.81% 11,827,280
2013-07-08 2013-07-04 32.600 362,925 -325 0.81% 11,831,355
2013-06-28 2013-06-26 33.000 363,250 -50 0.81% 11,987,250
2013-06-25 2013-06-21 32.800 363,300 -1,500 0.81% 11,916,240
2013-06-24 2013-06-20 32.600 364,800 -20,600 0.81% 11,892,480
2013-06-20 2013-06-18 32.200 385,400 -10,000 0.86% 12,409,880
2013-06-06 2013-06-04 32.000 395,400 -925 0.88% 12,652,800
2013-06-04 2013-05-31 33.200 396,325 +6,050 0.88% 13,157,990
2013-06-03 2013-05-30 32.200 390,275 +350 0.87% 12,566,855
2013-05-28 2013-05-24 32.400 389,925 +25 0.87% 12,633,570
2013-05-27 2013-05-23 32.000 389,900 +5,100 0.87% 12,476,800
2013-05-24 2013-05-22 32.400 384,800 +8,000 0.85% 12,467,520
2013-05-23 2013-05-21 32.200 376,800 +7,600 0.84% 12,132,960
2013-05-22 2013-05-20 32.600 369,200 +1,500 0.82% 12,035,920
2013-05-20 2013-05-15 33.600 367,700 +750 0.82% 12,354,720
2013-05-15 2013-05-13 34.000 366,950 +5,000 0.81% 12,476,300
2013-05-13 2013-05-09 33.000 361,950 +1,000 0.80% 11,944,350
2013-05-10 2013-05-08 31.800 360,950 +500 0.80% 11,478,210
2013-05-09 2013-05-07 32.000 360,450 -200 0.80% 11,534,400
2013-05-07 2013-05-03 32.200 360,650 +500 0.80% 11,612,930
2013-04-23 2013-04-19 33.400 360,150 -500 0.80% 12,029,010
2013-04-02 2013-03-27 36.200 360,650 +2,500 0.96% 13,055,530
2013-03-28 2013-03-26 35.600 358,150 +8,500 0.95% 12,750,140
2013-03-27 2013-03-25 36.600 349,650 +1,050 0.93% 12,797,190
2013-03-20 2013-03-18 35.800 348,600 -200 0.93% 12,479,880
2013-03-19 2013-03-15 36.200 348,800 -600 0.93% 12,626,560
2013-03-15 2013-03-13 35.800 349,400 -500 0.93% 12,508,520
2013-03-14 2013-03-12 37.000 349,900 -1,100 0.93% 12,946,300
2013-03-13 2013-03-11 37.000 351,000 -175 0.93% 12,987,000
2013-03-12 2013-03-08 37.200 351,175 +500 0.93% 13,063,710
2013-03-11 2013-03-07 38.600 350,675 +2,550 0.93% 13,536,055
2013-03-08 2013-03-06 40.200 348,125 +7,525 0.93% 13,994,625
2013-03-06 2013-03-04 32.800 340,600 -1,500 0.91% 11,171,680
2013-03-05 2013-03-01 32.800 342,100 -2,350 0.91% 11,220,880
2013-03-04 2013-02-28 32.400 344,450 -2,225 0.92% 11,160,180
2013-03-01 2013-02-27 32.000 346,675 -575 0.92% 11,093,600
2013-02-28 2013-02-26 32.000 347,250 -200 0.92% 11,112,000
2013-02-25 2013-02-21 31.800 347,450 -500 0.93% 11,048,910
2013-02-22 2013-02-20 32.000 347,950 -250 0.93% 11,134,400
2013-02-19 2013-02-15 33.000 348,200 -500 0.93% 11,490,600
2013-02-07 2013-02-05 32.000 348,700 -500 0.93% 11,158,400
2013-02-06 2013-02-04 33.000 349,200 -17,700 0.93% 11,523,600
2013-02-05 2013-02-01 31.600 366,900 -9,225 0.98% 11,594,040
2013-02-01 2013-01-30 33.000 376,125 -6,475 1.00% 12,412,125
2013-01-31 2013-01-29 32.800 382,600 +6,450 1.02% 12,549,280
2013-01-30 2013-01-28 32.600 376,150 -400 1.00% 12,262,490
2013-01-28 2013-01-24 33.400 376,550 +300 1.00% 12,576,770
2013-01-25 2013-01-23 33.800 376,250 +200 1.00% 12,717,250
2013-01-24 2013-01-22 34.000 376,050 -200 1.00% 12,785,700
2013-01-23 2013-01-21 34.200 376,250 -3,150 1.00% 12,867,750
2013-01-22 2013-01-18 34.600 379,400 -400 1.01% 13,127,240
2013-01-21 2013-01-17 33.000 379,800 -3,550 1.01% 12,533,400
2013-01-18 2013-01-16 33.000 383,350 +5,050 1.02% 12,650,550
2013-01-17 2013-01-15 32.000 378,300 -4,950 1.01% 12,105,600
2013-01-16 2013-01-14 32.000 383,250 -4,450 1.02% 12,264,000
2013-01-15 2013-01-11 34.000 387,700 +2,875 1.03% 13,181,800
2013-01-14 2013-01-10 33.800 384,825 -8,675 1.02% 13,007,085
2013-01-11 2013-01-09 27.200 393,500 +1,250 1.05% 10,703,200
2013-01-09 2013-01-07 28.000 392,250 +19,025 1.04% 10,983,000
2013-01-08 2013-01-04 32.400 373,225 +125 0.99% 12,092,490
2013-01-07 2013-01-03 33.200 373,100 +600 0.99% 12,386,920
2013-01-04 2013-01-02 34.000 372,500 -850 0.99% 12,665,000
2013-01-03 2012-12-31 33.600 373,350 +3,550 0.99% 12,544,560
2013-01-02 2012-12-27 33.000 369,800 -2,400 0.98% 12,203,400
2012-12-17 2012-12-13 34.000 372,200 +400 0.99% 12,654,800
2012-12-07 2012-12-05 35.000 371,800 -300 0.99% 13,013,000
2012-12-06 2012-12-04 34.400 372,100 -250 0.99% 12,800,240
2012-12-03 2012-11-29 34.600 372,350 +225 0.99% 12,883,310
2012-11-29 2012-11-27 34.000 372,125 +500 0.99% 12,652,250
2012-11-28 2012-11-26 34.000 371,625 +1,000 0.99% 12,635,250
2012-11-22 2012-11-20 34.000 370,625 +2,875 0.99% 12,601,250
2012-11-16 2012-11-14 37.800 367,750 +100 0.98% 13,900,950
2012-11-15 2012-11-13 38.000 367,650 +850 0.98% 13,970,700
2012-11-14 2012-11-12 37.600 366,800 -525 0.98% 13,791,680
2012-11-13 2012-11-09 37.600 367,325 -75 0.98% 13,811,420
2012-11-09 2012-11-07 37.400 367,400 +2,100 0.98% 13,740,760
2012-11-08 2012-11-06 40.000 365,300 +500 0.97% 14,612,000
2012-11-06 2012-11-02 39.600 364,800 +1,675 0.97% 14,446,080
2012-11-05 2012-11-01 37.400 363,125 +1,750 0.97% 13,580,875
2012-11-02 2012-10-31 36.400 361,375 -150 0.96% 13,154,050
2012-10-31 2012-10-29 36.000 361,525 -500 0.96% 13,014,900
2012-10-19 2012-10-17 32.800 362,025 +2,400 0.96% 11,874,420
2012-10-18 2012-10-16 32.600 359,625 -1,225 0.96% 11,723,775
2012-10-16 2012-10-12 34.000 360,850 +1,500 0.96% 12,268,900
2012-10-15 2012-10-11 34.000 359,350 +750 0.96% 12,217,900
2012-10-12 2012-10-10 35.600 358,600 +2,275 0.95% 12,766,160
2012-10-05 2012-10-03 35.200 356,325 -500 0.95% 12,542,640
2012-10-04 2012-09-28 33.200 356,825 +500 0.95% 11,846,590
2012-09-25 2012-09-21 36.200 356,325 -250 1.01% 12,898,965
2012-09-21 2012-09-19 38.800 356,575 -500 1.01% 13,835,110
2012-09-20 2012-09-18 33.800 357,075 +3,000 1.01% 12,069,135
2012-09-19 2012-09-17 33.000 354,075 -500 1.00% 11,684,475
2012-09-18 2012-09-14 33.000 354,575 +500 1.00% 11,700,975
2012-09-13 2012-09-11 34.000 354,075 +2,000 1.00% 12,038,550
2012-09-11 2012-09-07 34.000 352,075 -1,050 1.00% 11,970,550
2012-09-07 2012-09-05 33.000 353,125 +500 1.00% 11,653,125
2012-09-05 2012-09-03 35.800 352,625 +500 1.00% 12,623,975
2012-09-03 2012-08-30 37.000 352,125 +500 1.00% 13,028,625
2012-08-29 2012-08-27 38.000 351,625 +400 1.00% 13,361,750
2012-08-21 2012-08-17 42.000 351,225 -150 1.00% 14,751,450
2012-08-17 2012-08-15 41.600 351,375 +150 1.00% 14,617,200
2012-08-10 2012-08-08 42.000 351,225 -1,400 1.00% 14,751,450
2012-08-09 2012-08-07 40.200 352,625 -500 1.00% 14,175,525
2012-07-13 2012-07-11 48.600 353,125 +25 1.00% 17,161,875
2012-07-12 2012-07-10 49.800 353,100 -3,000 1.00% 17,584,380
2012-07-06 2012-07-04 50.000 356,100 +2,500 1.01% 17,805,000
2012-07-05 2012-07-03 49.400 353,600 -400 1.00% 17,467,840
2012-06-20 2012-06-18 44.000 354,000 -300 1.00% 15,576,000
2012-06-19 2012-06-15 46.200 354,300 -1,250 1.00% 16,368,660
2012-06-14 2012-06-12 50.000 355,550 -600 1.01% 17,777,500
2012-06-13 2012-06-11 50.000 356,150 -200 1.01% 17,807,500
2012-06-12 2012-06-08 49.000 356,350 +500 1.01% 17,461,150
2012-06-04 2012-05-31 50.000 355,850 -925 1.01% 17,792,500
2012-06-01 2012-05-30 50.000 356,775 -4,825 1.01% 17,838,750
2012-05-22 2012-05-18 53.000 361,600 -2,000 1.02% 19,164,800
2012-05-21 2012-05-17 49.400 363,600 +1,325 1.03% 17,961,840
2012-05-18 2012-05-16 51.000 362,275 -2,000 1.03% 18,476,025
2012-05-16 2012-05-14 53.000 364,275 -1,200 1.03% 19,306,575
2012-05-14 2012-05-10 53.000 365,475 -150 1.04% 19,370,175
2012-05-11 2012-05-09 53.000 365,625 -1,300 1.04% 19,378,125
2012-05-10 2012-05-08 53.000 366,925 -1,050 1.04% 19,447,025
2012-05-09 2012-05-07 54.000 367,975 -500 1.04% 19,870,650
2012-05-04 2012-05-02 55.000 368,475 +2,000 1.04% 20,266,125
2012-05-03 2012-04-30 55.000 366,475 +1,450 1.04% 20,156,125
2012-05-02 2012-04-27 57.000 365,025 +2,500 1.03% 20,806,425
2012-04-27 2012-04-25 57.000 362,525 -4,000 1.03% 20,663,925
2012-04-26 2012-04-24 54.000 366,525 +1,500 1.04% 19,792,350
2012-04-25 2012-04-23 55.000 365,025 +2,450 1.03% 20,076,375
2012-04-19 2012-04-17 52.000 362,575 +150 1.03% 18,853,900
2012-04-18 2012-04-16 53.000 362,425 +7,700 1.03% 19,208,525
2012-04-16 2012-04-12 55.000 354,725 +100 1.01% 19,509,875
2012-04-13 2012-04-11 56.000 354,625 -1,800 1.01% 19,859,000
2012-04-12 2012-04-10 57.000 356,425 -4,325 1.01% 20,316,225
2012-04-11 2012-04-05 57.000 360,750 -1,950 1.02% 20,562,750
2012-04-03 2012-03-30 52.000 362,700 +5,000 1.03% 18,860,400
2012-03-30 2012-03-28 54.000 357,700 -8,050 1.01% 19,315,800
2012-03-29 2012-03-27 54.000 365,750 +7,000 1.04% 19,750,500
2012-03-27 2012-03-23 53.000 358,750 +4,500 1.02% 19,013,750
2012-03-26 2012-03-22 55.000 354,250 +1,500 1.00% 19,483,750
2012-03-21 2012-03-19 55.000 352,750 -3,250 1.00% 19,401,250
2012-03-20 2012-03-16 55.000 356,000 +4,825 1.01% 19,580,000
2012-03-16 2012-03-14 56.000 351,175 -650 1.00% 19,665,800
2012-03-14 2012-03-12 55.000 351,825 +1,000 1.00% 19,350,375
2012-03-09 2012-03-07 56.000 350,825 +500 0.99% 19,646,200
2012-03-08 2012-03-06 55.000 350,325 +4,925 0.99% 19,267,875
2012-03-07 2012-03-05 56.000 345,400 +700 0.98% 19,342,400
2012-03-06 2012-03-02 58.000 344,700 +1,100 0.98% 19,992,600
2012-03-05 2012-03-01 54.000 343,600 +17,600 0.97% 18,554,400
2012-03-02 2012-02-29 55.000 326,000 +225 0.92% 17,930,000
2012-03-01 2012-02-28 57.000 325,775 +4,700 0.92% 18,569,175
2012-02-29 2012-02-27 59.000 321,075 +1,800 0.91% 18,943,425
2012-02-28 2012-02-24 58.000 319,275 +5,000 0.90% 18,517,950
2012-02-27 2012-02-23 58.000 314,275 +1,925 0.89% 18,227,950
2012-02-24 2012-02-22 58.000 312,350 +2,200 0.89% 18,116,300
2012-02-23 2012-02-21 60.000 310,150 +7,900 0.88% 18,609,000
2012-02-22 2012-02-20 64.000 302,250 -28,050 0.86% 19,344,000
2012-02-21 2012-02-17 54.000 330,300 -3,475 0.94% 17,836,200
2012-02-20 2012-02-16 53.000 333,775 +3,150 0.95% 17,690,075
2012-02-17 2012-02-15 50.000 330,625 -700 0.94% 16,531,250
2012-02-16 2012-02-14 55.000 331,325 -3,350 0.94% 18,222,875
2012-02-15 2012-02-13 48.000 334,675 +250 0.95% 16,064,400
2012-02-10 2012-02-08 45.600 334,425 +1,400 0.95% 15,249,780
2012-02-08 2012-02-06 46.000 333,025 -500 0.94% 15,319,150
2012-02-07 2012-02-03 46.400 333,525 +2,150 0.95% 15,475,560
2012-02-03 2012-02-01 47.400 331,375 +3,650 0.94% 15,707,175
2012-02-02 2012-01-31 45.600 327,725 +150 0.93% 14,944,260
2012-01-27 2012-01-20 48.400 327,575 -175 0.93% 15,854,630
2012-01-19 2012-01-17 49.600 327,750 -1,000 0.93% 16,256,400
2012-01-10 2012-01-06 52.000 328,750 -750 0.93% 17,095,000
2012-01-04 2011-12-30 49.600 329,500 -50 0.93% 16,343,200
2011-12-29 2011-12-23 52.000 329,550 +25 0.93% 17,136,600
2011-12-16 2011-12-14 48.600 329,525 -3,175 0.93% 16,014,915
2011-12-15 2011-12-13 54.000 332,700 -6,400 0.94% 17,965,800
2011-12-13 2011-12-09 57.000 339,100 -350 0.96% 19,328,700
2011-12-12 2011-12-08 55.000 339,450 +2,850 0.96% 18,669,750
2011-12-09 2011-12-07 52.000 336,600 -1,500 0.95% 17,503,200
2011-12-07 2011-12-05 53.000 338,100 -2,500 0.96% 17,919,300
2011-12-06 2011-12-02 49.000 340,600 +500 0.97% 16,689,400
2011-12-05 2011-12-01 47.200 340,100 +2,500 0.96% 16,052,720
2011-12-02 2011-11-30 47.600 337,600 +225 0.96% 16,069,760
2011-11-30 2011-11-28 50.000 337,375 +2,000 0.96% 16,868,750
2011-11-25 2011-11-23 55.000 335,375 +4,500 0.95% 18,445,625
2011-11-24 2011-11-22 52.000 330,875 -1,300 0.94% 17,205,500
2011-11-22 2011-11-18 52.000 332,175 -1,150 0.94% 17,273,100
2011-11-21 2011-11-17 48.000 333,325 -500 0.94% 15,999,600
2011-11-10 2011-11-08 43.200 333,825 -1,700 0.95% 14,421,240
2011-11-03 2011-11-01 40.000 335,525 +50 0.95% 13,421,000
2011-11-01 2011-10-28 39.600 335,475 +600 0.95% 13,284,810
2011-10-24 2011-10-20 38.200 334,875 -1,000 0.95% 12,792,225
2011-10-20 2011-10-18 39.800 335,875 -75 0.95% 13,367,825
2011-10-12 2011-10-10 43.000 335,950 -500 0.95% 14,445,850
2011-10-06 2011-10-03 43.800 336,450 -400 0.95% 14,736,510
2011-09-27 2011-09-23 42.800 336,850 -500 0.95% 14,417,180
2011-09-26 2011-09-22 44.000 337,350 +225 0.96% 14,843,400
2011-09-09 2011-09-07 47.200 337,125 -2,150 0.96% 15,912,300
2011-09-08 2011-09-06 47.000 339,275 -250 0.96% 15,945,925
2011-09-07 2011-09-05 44.800 339,525 -1,050 0.96% 15,210,720
2011-09-05 2011-09-01 46.000 340,575 -850 0.97% 15,666,450
2011-09-02 2011-08-31 46.000 341,425 +2,800 0.97% 15,705,550
2011-09-01 2011-08-30 46.800 338,625 +7,250 0.96% 15,847,650
2011-08-30 2011-08-26 46.200 331,375 +4,750 0.94% 15,309,525
2011-08-29 2011-08-25 45.200 326,625 +7,950 0.93% 14,763,450
2011-08-26 2011-08-24 44.000 318,675 -1,500 0.90% 14,021,700
2011-08-25 2011-08-23 41.800 320,175 -100 0.91% 13,383,315
2011-08-24 2011-08-22 34.200 320,275 +350 0.91% 10,953,405
2011-08-23 2011-08-19 34.000 319,925 +1,500 0.91% 10,877,450
2011-08-22 2011-08-18 35.600 318,425 -300 0.90% 11,335,930
2011-08-16 2011-08-12 34.400 318,725 -3,575 0.90% 10,964,140
2011-08-15 2011-08-11 34.000 322,300 -825 0.91% 10,958,200
2011-08-10 2011-08-08 35.000 323,125 +2,000 0.92% 11,309,375
2011-08-08 2011-08-04 39.600 321,125 +1,000 0.91% 12,716,550
2011-08-04 2011-08-02 40.000 320,125 +500 0.91% 12,805,000
2011-08-01 2011-07-28 44.000 319,625 -5,000 0.91% 14,063,500
2011-07-26 2011-07-22 44.200 324,625 -500 0.92% 14,348,425
2011-07-22 2011-07-20 44.000 325,125 +2,500 0.92% 14,305,500
2011-07-21 2011-07-19 44.200 322,625 +500 0.91% 14,260,025
2011-07-20 2011-07-18 44.600 322,125 +850 0.91% 14,366,775
2011-07-08 2011-07-06 46.000 321,275 +1,500 0.91% 14,778,650
2011-07-07 2011-07-05 46.000 319,775 -1,550 0.91% 14,709,650
2011-07-06 2011-07-04 47.400 321,325 -850 0.91% 15,230,805
2011-07-05 2011-06-30 47.400 322,175 -550 0.91% 15,271,095
2011-07-04 2011-06-29 45.000 322,725 -175 0.91% 14,522,625
2011-06-29 2011-06-27 47.000 322,900 +5,075 0.92% 15,176,300
2011-06-28 2011-06-24 49.000 317,825 -2,500 0.90% 15,573,425
2011-06-27 2011-06-23 46.000 320,325 -1,475 0.91% 14,734,950
2011-06-24 2011-06-22 45.000 321,800 -500 0.91% 14,481,000
2011-06-23 2011-06-21 39.800 322,300 -1,000 0.91% 12,827,540
2011-06-21 2011-06-17 39.000 323,300 -1,000 0.92% 12,608,700
2011-06-17 2011-06-15 38.000 324,300 +600 0.92% 12,323,400
2011-06-16 2011-06-14 37.600 323,700 -125 0.92% 12,171,120
2011-06-13 2011-06-09 37.400 323,825 -575 0.92% 12,111,055
2011-06-10 2011-06-08 39.200 324,400 -1,500 0.92% 12,716,480
2011-06-09 2011-06-07 39.400 325,900 +500 0.92% 12,840,460
2011-06-02 2011-05-31 39.400 325,400 +2,500 0.92% 12,820,760
2011-06-01 2011-05-30 40.000 322,900 -100 0.92% 12,916,000
2011-05-31 2011-05-27 39.800 323,000 -1,000 0.92% 12,855,400
2011-05-26 2011-05-24 40.200 324,000 +13,900 0.92% 13,024,800
2011-05-25 2011-05-23 39.800 310,100 +2,500 0.88% 12,341,980
2011-05-20 2011-05-18 39.200 307,600 +50 0.87% 12,057,920
2011-05-19 2011-05-17 40.000 307,550 +1,700 0.87% 12,302,000
2011-05-17 2011-05-13 42.000 305,850 -100 0.87% 12,845,700
2011-05-16 2011-05-12 40.200 305,950 +375 0.87% 12,299,190
2011-05-13 2011-05-11 39.000 305,575 +1,000 0.87% 11,917,425
2011-05-09 2011-05-05 41.200 304,575 +1,400 0.86% 12,548,490
2011-05-04 2011-04-29 42.200 303,175 +1,000 0.86% 12,793,985
2011-05-03 2011-04-28 42.200 302,175 +3,000 0.86% 12,751,785
2011-04-28 2011-04-26 42.600 299,175 +1,000 0.85% 12,744,855
2011-04-19 2011-04-15 46.000 298,175 +2,600 0.85% 13,716,050
2011-04-18 2011-04-14 46.000 295,575 -9,400 0.84% 13,596,450
2011-04-15 2011-04-13 45.200 304,975 -17,075 0.86% 13,784,870
2011-04-14 2011-04-12 46.600 322,050 -5,025 0.91% 15,007,530
2011-04-13 2011-04-11 47.000 327,075 -1,750 0.93% 15,372,525
2011-04-12 2011-04-08 46.400 328,825 -2,800 0.93% 15,257,480
2011-04-07 2011-04-04 45.600 331,625 +500 0.94% 15,122,100
2011-04-04 2011-03-31 48.000 331,125 +100 0.94% 15,894,000
2011-04-01 2011-03-30 47.000 331,025 -13,000 0.94% 15,558,175
2011-03-31 2011-03-29 47.000 344,025 -4,200 0.98% 16,169,175
2011-03-30 2011-03-28 44.600 348,225 -5,250 0.99% 15,530,835
2011-03-29 2011-03-25 43.600 353,475 +300 1.00% 15,411,510
2011-03-28 2011-03-24 41.800 353,175 +6,500 1.00% 14,762,715
2011-03-25 2011-03-23 42.000 346,675 +4,000 0.98% 14,560,350
2011-03-24 2011-03-22 44.200 342,675 +500 0.97% 15,146,235
2011-03-23 2011-03-21 44.000 342,175 +1,525 0.97% 15,055,700
2011-03-22 2011-03-18 45.800 340,650 +1,750 0.97% 15,601,770
2011-03-21 2011-03-17 45.400 338,900 +600 0.96% 15,386,060
2011-03-18 2011-03-16 46.000 338,300 +150 0.96% 15,561,800
2011-03-17 2011-03-15 46.000 338,150 -25,050 0.96% 15,554,900
2011-03-16 2011-03-14 46.000 363,200 +2,000 1.03% 16,707,200
2011-03-15 2011-03-11 46.000 361,200 -675 1.02% 16,615,200
2011-03-14 2011-03-10 46.600 361,875 +650 1.03% 16,863,375
2011-03-11 2011-03-09 47.200 361,225 -700 1.02% 17,049,820
2011-03-07 2011-03-03 49.200 361,925 +1,000 1.03% 17,806,710
2011-03-04 2011-03-02 49.200 360,925 -5,000 1.02% 17,757,510
2011-03-03 2011-03-01 49.600 365,925 -500 1.04% 18,149,880
2011-02-28 2011-02-24 46.000 366,425 -875 1.04% 16,855,550
2011-02-25 2011-02-23 48.000 367,300 -2,075 1.04% 17,630,400
2011-02-24 2011-02-22 45.200 369,375 +1,200 1.05% 16,695,750
2011-02-23 2011-02-21 50.000 368,175 +2,350 1.04% 18,408,750
2011-02-22 2011-02-18 42.400 365,825 +250 1.04% 15,510,980
2011-02-21 2011-02-17 39.600 365,575 +1,800 1.04% 14,476,770
2011-02-18 2011-02-16 38.400 363,775 -100 1.03% 13,968,960
2011-02-17 2011-02-15 38.400 363,875 -750 1.03% 13,972,800
2011-02-14 2011-02-10 39.600 364,625 +50 1.03% 14,439,150
2011-02-11 2011-02-09 40.600 364,575 -500 1.03% 14,801,745
2011-02-09 2011-02-07 40.400 365,075 +325 1.03% 14,749,030
2011-02-08 2011-02-02 40.400 364,750 +1,075 1.03% 14,735,900
2011-02-07 2011-01-31 43.800 363,675 +200 1.03% 15,928,965
2011-02-01 2011-01-28 44.600 363,475 +1,500 1.03% 16,210,985
2011-01-31 2011-01-27 45.000 361,975 +750 1.03% 16,288,875
2011-01-27 2011-01-25 48.000 361,225 +525 1.02% 17,338,800
2011-01-20 2011-01-18 49.000 360,700 -700 1.02% 17,674,300
2011-01-19 2011-01-17 49.800 361,400 -1,650 1.02% 17,997,720
2011-01-18 2011-01-14 49.800 363,050 +4,625 1.03% 18,079,890
2011-01-12 2011-01-10 52.000 358,425 -5,325 1.02% 18,638,100
2011-01-07 2011-01-05 52.000 363,750 +1,440 1.03% 18,915,000
2010-12-30 2010-12-28 52.000 362,310 +50 1.03% 18,840,120
2010-12-29 2010-12-24 53.000 362,260 +4,075 1.03% 19,199,780
2010-12-28 2010-12-22 55.000 358,185 +850 1.02% 19,700,175
2010-12-23 2010-12-21 55.000 357,335 -750 1.01% 19,653,425
2010-12-21 2010-12-17 53.000 358,085 -1,500 1.01% 18,978,505
2010-12-20 2010-12-16 52.000 359,585 -1,250 1.02% 18,698,420
2010-12-16 2010-12-14 56.000 360,835 -25 1.02% 20,206,760
2010-12-15 2010-12-13 55.000 360,860 -300 1.02% 19,847,300
2010-12-13 2010-12-09 54.000 361,160 -3,600 1.02% 19,502,640
2010-12-10 2010-12-08 55.000 364,760 -250 1.03% 20,061,800
2010-12-09 2010-12-07 55.000 365,010 -4,625 1.03% 20,075,550
2010-12-08 2010-12-06 56.000 369,635 +15,500 1.05% 20,699,560
2010-12-07 2010-12-03 49.600 354,135 +1,650 1.00% 17,565,096
2010-12-03 2010-12-01 49.800 352,485 +250 1.00% 17,553,753
2010-12-01 2010-11-29 49.600 352,235 -125 1.00% 17,470,856
2010-11-30 2010-11-26 50.000 352,360 +1,000 1.00% 17,618,000
2010-11-26 2010-11-24 49.800 351,360 -250 1.00% 17,497,728
2010-11-24 2010-11-22 50.000 351,610 -500 1.00% 17,580,500
2010-11-23 2010-11-19 50.000 352,110 +900 1.00% 17,605,500
2010-11-22 2010-11-18 50.000 351,210 +525 1.00% 17,560,500
2010-11-19 2010-11-17 50.000 350,685 +250 0.99% 17,534,250
2010-11-18 2010-11-16 51.000 350,435 +2,300 0.99% 17,872,185
2010-11-17 2010-11-15 53.000 348,135 -900 0.99% 18,451,155
2010-11-16 2010-11-12 51.000 349,035 -4,175 0.99% 17,800,785
2010-11-15 2010-11-11 53.000 353,210 +675 1.00% 18,720,130
2010-11-12 2010-11-10 55.000 352,535 +1,750 1.00% 19,389,425
2010-11-11 2010-11-09 53.000 350,785 +5,000 0.99% 18,591,605
2010-11-10 2010-11-08 52.000 345,785 -13,325 0.98% 17,980,820
2010-11-09 2010-11-05 52.000 359,110 +1,200 1.02% 18,673,720
2010-11-08 2010-11-04 53.000 357,910 +1,000 1.01% 18,969,230
2010-11-05 2010-11-03 54.000 356,910 +1,000 1.01% 19,273,140
2010-11-03 2010-11-01 56.000 355,910 -100 1.01% 19,930,960
2010-11-01 2010-10-28 55.000 356,010 +1,000 1.01% 19,580,550
2010-10-29 2010-10-27 57.000 355,010 -5,600 1.01% 20,235,570
2010-10-28 2010-10-26 57.000 360,610 -1,000 1.02% 20,554,770
2010-10-27 2010-10-25 57.000 361,610 -200 1.02% 20,611,770
2010-10-26 2010-10-22 54.000 361,810 +1,600 1.03% 19,537,740
2010-10-25 2010-10-21 56.000 360,210 -4,900 1.02% 20,171,760
2010-10-22 2010-10-20 58.000 365,110 -875 1.03% 21,176,380
2010-10-21 2010-10-19 59.000 365,985 +12,375 1.04% 21,593,115
2010-10-20 2010-10-18 56.000 353,610 -7,825 1.00% 19,802,160
2010-10-19 2010-10-15 54.000 361,435 +2,950 1.02% 19,517,490
2010-10-18 2010-10-14 52.000 358,485 -500 1.02% 18,641,220
2010-10-15 2010-10-13 52.000 358,985 -3,200 1.02% 18,667,220
2010-10-14 2010-10-12 51.000 362,185 +1,700 1.03% 18,471,435
2010-10-13 2010-10-11 51.000 360,485 +1,500 1.02% 18,384,735
2010-10-12 2010-10-08 51.000 358,985 -4,150 1.02% 18,308,235
2010-10-08 2010-10-06 50.000 363,135 +3,475 1.03% 18,156,750
2010-10-07 2010-10-05 50.000 359,660 +350 1.19% 17,983,000
2010-10-06 2010-10-04 49.800 359,310 +200 1.19% 17,893,638
2010-10-05 2010-09-30 49.400 359,110 -2,075 1.19% 17,740,034
2010-10-04 2010-09-29 50.000 361,185 +17,400 1.19% 18,059,250
2010-09-30 2010-09-28 54.000 343,785 -14,000 1.14% 18,564,390
2010-09-29 2010-09-27 53.000 357,785 -23,225 1.18% 18,962,605
2010-09-28 2010-09-24 53.000 381,010 +1,025 1.27% 20,193,530
2010-09-27 2010-09-22 52.000 379,985 -55,250 1.27% 19,759,220
2010-09-24 2010-09-21 55.000 435,235 -11,425 1.46% 23,937,925
2010-09-22 2010-09-20 53.000 446,660 -250 1.49% 23,672,980
2010-09-21 2010-09-17 54.000 446,910 -33,800 1.50% 24,133,140
2010-09-20 2010-09-16 55.000 480,710 +1,500 1.61% 26,439,050
2010-09-17 2010-09-15 55.000 479,210 +2,575 1.60% 26,356,550
2010-09-16 2010-09-14 58.000 476,635 -5,825 1.59% 27,644,830
2010-09-15 2010-09-13 60.000 482,460 -365 1.61% 28,947,600
2010-09-14 2010-09-10 55.000 482,825 +350 1.62% 26,555,375
2010-09-10 2010-09-08 57.000 482,475 -1,475 1.61% 27,501,075
2010-09-09 2010-09-07 56.000 483,950 +5,250 1.62% 27,101,200
2010-09-08 2010-09-06 57.000 478,700 +5,225 1.60% 27,285,900
2010-09-07 2010-09-03 56.000 473,475 -2,025 1.58% 26,514,600
2010-09-06 2010-09-02 55.000 475,500 -1,300 1.59% 26,152,500
2010-09-03 2010-09-01 55.000 476,800 +950 1.60% 26,224,000
2010-09-02 2010-08-31 53.000 475,850 -2,300 1.59% 25,220,050
2010-09-01 2010-08-30 53.000 478,150 -48,600 1.60% 25,341,950
2010-08-31 2010-08-27 55.000 526,750 +5,000 1.76% 28,971,250
2010-08-30 2010-08-26 57.000 521,750 +5,225 1.75% 29,739,750
2010-08-27 2010-08-25 58.000 516,525 +3,700 1.73% 29,958,450
2010-08-25 2010-08-23 59.000 512,825 -8,700 1.72% 30,256,675
2010-08-20 2010-08-18 60.000 521,525 +4,975 1.75% 31,291,500
2010-08-19 2010-08-17 57.000 516,550 +1,500 1.73% 29,443,350
2010-08-18 2010-08-16 59.000 515,050 -800 1.72% 30,387,950
2010-08-17 2010-08-13 58.000 515,850 +500 1.73% 29,919,300
2010-08-16 2010-08-12 59.000 515,350 +6,350 1.72% 30,405,650
2010-08-13 2010-08-11 59.000 509,000 -500 1.70% 30,031,000
2010-08-12 2010-08-10 60.000 509,500 +3,625 1.70% 30,570,000
2010-08-09 2010-08-05 61.000 505,875 -1,000 1.69% 30,858,375
2010-08-05 2010-08-03 61.000 506,875 -1,425 1.70% 30,919,375
2010-08-04 2010-08-02 59.000 508,300 +125 1.70% 29,989,700
2010-07-27 2010-07-23 60.000 508,175 -900 1.70% 30,490,500
2010-07-26 2010-07-22 60.000 509,075 +1,500 1.70% 30,544,500
2010-07-23 2010-07-21 61.000 507,575 +250 1.70% 30,962,075
2010-07-20 2010-07-16 64.000 507,325 -4,100 1.70% 32,468,800
2010-07-19 2010-07-15 59.000 511,425 -2,500 1.71% 30,174,075
2010-07-14 2010-07-12 58.000 513,925 -350 1.72% 29,807,650
2010-07-13 2010-07-09 58.000 514,275 +3,200 1.72% 29,827,950
2010-07-12 2010-07-08 58.000 511,075 +5,300 1.71% 29,642,350
2010-07-07 2010-07-05 60.000 505,775 +18,250 1.69% 30,346,500
2010-07-06 2010-07-02 60.000 487,525 -5,150 1.63% 29,251,500
2010-07-05 2010-06-30 61.000 492,675 -250 1.65% 30,053,175
2010-07-02 2010-06-29 64.000 492,925 -550 1.65% 31,547,200
2010-06-29 2010-06-25 64.000 493,475 +500 1.65% 31,582,400
2010-06-25 2010-06-23 64.000 492,975 +150 1.65% 31,550,400
2010-06-24 2010-06-22 66.000 492,825 -300 1.65% 32,526,450
2010-06-21 2010-06-17 69.000 493,125 -775 1.65% 34,025,625
2010-06-17 2010-06-14 70.000 493,900 +3,125 1.65% 34,573,000
2010-06-15 2010-06-11 70.000 490,775 +500 1.64% 34,354,250
2010-06-14 2010-06-10 68.000 490,275 +2,500 1.64% 33,338,700
2010-06-11 2010-06-09 68.000 487,775 -425 1.63% 33,168,700
2010-06-07 2010-06-03 69.000 488,200 +150 1.63% 33,685,800
2010-06-04 2010-06-02 68.000 488,050 -1,500 1.63% 33,187,400
2010-06-03 2010-06-01 68.000 489,550 -5,500 1.64% 33,289,400
2010-06-02 2010-05-31 69.000 495,050 -950 1.66% 34,158,450
2010-06-01 2010-05-28 71.000 496,000 +1,075 1.66% 35,216,000
2010-05-31 2010-05-27 70.000 494,925 +1,700 1.66% 34,644,750
2010-05-28 2010-05-26 70.000 493,225 +3,550 1.65% 34,525,750
2010-05-27 2010-05-25 68.000 489,675 +5,700 1.64% 33,297,900
2010-05-25 2010-05-20 70.000 483,975 +11,850 1.62% 33,878,250
2010-05-24 2010-05-19 73.000 472,125 +25 1.58% 34,465,125
2010-05-20 2010-05-18 73.000 472,100 -4,200 1.58% 34,463,300
2010-05-19 2010-05-17 67.000 476,300 +13,150 1.59% 31,912,100
2010-05-18 2010-05-14 71.000 463,150 +15,725 1.55% 32,883,650
2010-05-17 2010-05-13 74.000 447,425 +15,375 1.50% 33,109,450
2010-05-14 2010-05-12 77.000 432,050 +500 1.45% 33,267,850
2010-05-13 2010-05-11 77.000 431,550 +12,000 1.44% 33,229,350
2010-05-12 2010-05-10 78.000 419,550 +900 1.40% 32,724,900
2010-05-11 2010-05-07 78.000 418,650 +21,250 1.40% 32,654,700
2010-05-10 2010-05-06 78.000 397,400 +22,000 1.33% 30,997,200
2010-05-07 2010-05-05 76.000 375,400 -2,025 1.26% 28,530,400
2010-05-06 2010-05-04 77.000 377,425 -275 1.26% 29,061,725
2010-05-05 2010-05-03 77.000 377,700 +1,775 1.38% 29,082,900
2010-05-04 2010-04-30 79.000 375,925 -8,100 1.37% 29,698,075
2010-05-03 2010-04-29 76.000 384,025 -7,050 1.40% 29,185,900
2010-04-30 2010-04-28 82.000 391,075 -5,425 1.43% 32,068,150
2010-04-29 2010-04-27 65.000 396,500 +11,250 1.45% 25,772,500
2010-04-28 2010-04-26 63.000 385,250 -6,700 1.41% 24,270,750
2010-04-27 2010-04-23 65.000 391,950 +4,700 1.43% 25,476,750
2010-04-26 2010-04-22 63.000 387,250 -5,000 1.41% 24,396,750
2010-04-23 2010-04-21 68.000 392,250 -4,100 1.43% 26,673,000
2010-04-22 2010-04-20 70.000 396,350 +5,700 1.45% 27,744,500
2010-04-21 2010-04-19 74.000 390,650 -500 1.43% 28,908,100
2010-04-20 2010-04-16 74.000 391,150 -150 1.43% 28,945,100
2010-04-19 2010-04-15 74.000 391,300 +7,450 1.43% 28,956,200
2010-04-16 2010-04-14 73.000 383,850 +7,600 1.40% 28,021,050
2010-04-15 2010-04-13 76.000 376,250 -75 1.37% 28,595,000
2010-04-14 2010-04-12 74.000 376,325 +19,375 1.37% 27,848,050
2010-04-13 2010-04-09 76.000 356,950 +850 1.30% 27,128,200
2010-04-12 2010-04-08 79.000 356,100 -5,000 1.30% 28,131,900
2010-04-09 2010-04-07 79.000 361,100 +3,500 1.32% 28,526,900
2010-04-08 2010-04-01 80.000 357,600 +9,600 1.31% 28,608,000
2010-04-07 2010-03-31 81.000 348,000 +13,000 1.27% 28,188,000
2010-04-01 2010-03-30 81.000 335,000 +14,600 1.22% 27,135,000
2010-03-30 2010-03-26 84.000 320,400 +11,825 1.17% 26,913,600
2010-03-29 2010-03-25 81.000 308,575 +2,750 1.13% 24,994,575
2010-03-26 2010-03-24 84.000 305,825 +175 1.12% 25,689,300
2010-03-25 2010-03-23 84.000 305,650 +150 1.12% 25,674,600
2010-03-24 2010-03-22 83.000 305,500 +9,600 1.12% 25,356,500
2010-03-23 2010-03-19 88.000 295,900 +1,750 1.08% 26,039,200
2010-03-19 2010-03-17 82.000 294,150 -1,200 1.07% 24,120,300
2010-03-18 2010-03-16 85.000 295,350 +700 1.08% 25,104,750
2010-03-17 2010-03-15 86.000 294,650 -800 1.08% 25,339,900
2010-03-16 2010-03-12 86.000 295,450 +1,500 1.08% 25,408,700
2010-03-15 2010-03-11 87.000 293,950 +500 1.07% 25,573,650
2010-03-12 2010-03-10 88.000 293,450 +3,450 1.07% 25,823,600
2010-03-11 2010-03-09 87.000 290,000 +125 1.06% 25,230,000
2010-03-10 2010-03-08 87.000 289,875 -13,700 1.19% 25,219,125
2010-03-09 2010-03-05 92.000 303,575 +8,075 1.24% 27,928,900
2010-03-08 2010-03-04 93.000 295,500 +325 1.21% 27,481,500
2010-03-05 2010-03-03 89.000 295,175 +2,050 1.21% 26,270,575
2010-03-04 2010-03-02 86.000 293,125 +10,475 1.20% 25,208,750
2010-03-03 2010-03-01 88.000 282,650 +9,550 1.16% 24,873,200
2010-03-02 2010-02-26 91.000 273,100 +2,275 1.12% 24,852,100
2010-03-01 2010-02-25 90.000 270,825 +7,375 1.11% 24,374,250
2010-02-26 2010-02-24 91.000 263,450 -2,450 1.08% 23,973,950
2010-02-25 2010-02-23 83.000 265,900 +1,500 1.09% 22,069,700
2010-02-24 2010-02-22 84.000 264,400 -500 1.08% 22,209,600
2010-02-22 2010-02-18 86.000 264,900 -1,500 1.09% 22,781,400
2010-02-19 2010-02-17 86.000 266,400 -850 1.09% 22,910,400
2010-02-18 2010-02-12 87.000 267,250 +150 1.10% 23,250,750
2010-02-17 2010-02-11 85.000 267,100 +1,725 1.10% 22,703,500
2010-02-12 2010-02-10 81.000 265,375 +2,150 1.09% 21,495,375
2010-02-10 2010-02-08 79.000 263,225 -250 1.08% 20,794,775
2010-02-09 2010-02-05 78.000 263,475 +2,500 1.08% 20,551,050
2010-02-05 2010-02-03 78.000 260,975 +2,725 1.07% 20,356,050
2010-02-04 2010-02-02 77.000 258,250 +1,000 1.06% 19,885,250
2010-02-03 2010-02-01 76.000 257,250 +750 1.05% 19,551,000
2010-02-01 2010-01-28 75.000 256,500 +3,150 1.05% 19,237,500
2010-01-29 2010-01-27 79.000 253,350 -500 1.04% 20,014,650
2010-01-28 2010-01-26 77.000 253,850 +2,400 1.04% 19,546,450
2010-01-27 2010-01-25 80.000 251,450 +1,750 1.03% 20,116,000
2010-01-26 2010-01-22 81.000 249,700 -275 1.02% 20,225,700
2010-01-25 2010-01-21 80.000 249,975 +1,775 1.03% 19,998,000
2010-01-22 2010-01-20 83.000 248,200 +750 1.02% 20,600,600
2010-01-20 2010-01-18 85.000 247,450 -1,500 1.01% 21,033,250
2010-01-19 2010-01-15 83.000 248,950 -4,000 1.32% 20,662,850
2010-01-18 2010-01-14 84.000 252,950 +125 1.34% 21,247,800
2010-01-14 2010-01-12 88.000 252,825 -725 1.34% 22,248,600
2010-01-13 2010-01-11 86.000 253,550 +700 1.34% 21,805,300
2010-01-12 2010-01-08 88.000 252,850 +2,125 1.34% 22,250,800
2010-01-11 2010-01-07 84.000 250,725 -6,200 1.33% 21,060,900
2010-01-08 2010-01-06 83.000 256,925 +3,250 1.36% 21,324,775
2010-01-07 2010-01-05 87.000 253,675 -4,225 1.34% 22,069,725
2010-01-06 2010-01-04 83.000 257,900 +2,950 1.37% 21,405,700
2010-01-05 2009-12-31 78.000 254,950 +13,100 1.35% 19,886,100
2010-01-04 2009-12-29 87.000 241,850 +3,650 1.28% 21,040,950
2009-12-30 2009-12-28 89.000 238,200 +2,550 1.26% 21,199,800
2009-12-29 2009-12-24 87.000 235,650 +5,025 1.25% 20,501,550
2009-12-28 2009-12-22 89.000 230,625 +1,450 1.22% 20,525,625
2009-12-23 2009-12-21 96.000 229,175 +1,050 1.21% 22,000,800
2009-12-22 2009-12-18 74.000 228,125 +3,050 1.21% 16,881,250
2009-12-21 2009-12-17 74.000 225,075 +8,375 1.19% 16,655,550
2009-12-18 2009-12-16 73.000 216,700 +5,325 1.15% 15,819,100
2009-12-17 2009-12-15 84.000 211,375 -1,275 1.12% 17,755,500
2009-12-16 2009-12-14 88.000 212,650 -50 1.13% 18,713,200
2009-12-15 2009-12-11 89.000 212,700 +1,775 1.13% 18,930,300
2009-12-14 2009-12-10 89.000 210,925 +2,325 1.12% 18,772,325
2009-12-11 2009-12-09 90.000 208,600 +1,675 1.10% 18,774,000
2009-12-10 2009-12-08 88.000 206,925 +8,875 1.10% 18,209,400
2009-12-09 2009-12-07 87.000 198,050 -19,550 1.05% 17,230,350
2009-12-08 2009-12-04 92.000 217,600 -775 1.15% 20,019,200
2009-12-07 2009-12-03 93.000 218,375 +3,600 1.16% 20,308,875
2009-12-04 2009-12-02 93.000 214,775 -1,975 1.14% 19,974,075
2009-12-03 2009-12-01 93.000 216,750 +9,250 1.15% 20,157,750
2009-12-02 2009-11-30 98.000 207,500 +8,350 1.10% 20,335,000
2009-12-01 2009-11-27 98.000 199,150 -17,275 1.05% 19,516,700
2009-11-30 2009-11-26 100.000 216,425 +825 1.15% 21,642,500
2009-11-27 2009-11-25 100.000 215,600 +7,250 1.45% 21,560,000
2009-11-26 2009-11-24 102.000 208,350 -1,675 1.40% 21,251,700
2009-11-25 2009-11-23 100.000 210,025 -6,750 1.69% 21,002,500
2009-11-24 2009-11-20 92.000 216,775 +6,200 1.75% 19,943,300
2009-11-23 2009-11-19 96.000 210,575 -1,700 1.70% 20,215,200
2009-11-20 2009-11-18 99.000 212,275 -6,300 1.71% 21,015,225
2009-11-19 2009-11-17 91.000 218,575 +10,050 1.76% 19,890,325
2009-11-18 2009-11-16 76.000 208,525 -500 1.68% 15,847,900
2009-11-17 2009-11-13 70.000 209,025 +14,275 1.69% 14,631,750
2009-11-16 2009-11-12 69.000 194,750 +1,350 1.57% 13,437,750
2009-11-13 2009-11-11 70.000 193,400 -1,775 1.56% 13,538,000
2009-11-12 2009-11-10 69.000 195,175 -66,650 1.57% 13,467,075
2009-11-10 2009-11-06 62.000 261,825 -5,225 2.11% 16,233,150
2009-11-09 2009-11-05 66.000 267,050 +5,600 2.15% 17,625,300
2009-11-06 2009-11-04 65.000 261,450 +500 2.11% 16,994,250
2009-11-05 2009-11-03 64.000 260,950 +3,725 2.10% 16,700,800
2009-11-04 2009-11-02 65.000 257,225 +4,500 2.07% 16,719,625
2009-11-03 2009-10-30 72.000 252,725 +16,175 2.04% 18,196,200
2009-11-02 2009-10-29 72.000 236,550 +5,900 1.91% 17,031,600
2009-10-30 2009-10-28 74.000 230,650 -10,200 1.86% 17,068,100
2009-10-29 2009-10-27 65.000 240,850 -625 1.94% 15,655,250
2009-10-28 2009-10-23 59.000 241,475 -6,500 1.95% 14,247,025
2009-10-23 2009-10-21 56.000 247,975 -3,750 2.00% 13,886,600
2009-10-22 2009-10-20 55.000 251,725 -1,850 2.03% 13,844,875
2009-10-21 2009-10-19 54.000 253,575 -1,175 2.04% 13,693,050
2009-10-20 2009-10-16 52.000 254,750 +1,575 2.05% 13,247,000
2009-10-19 2009-10-15 52.000 253,175 -100 2.04% 13,165,100
2009-10-16 2009-10-14 52.000 253,275 +50 2.04% 13,170,300
2009-10-15 2009-10-13 52.000 253,225 +50 2.04% 13,167,700
2009-10-14 2009-10-12 51.000 253,175 -725 2.04% 12,911,925
2009-10-13 2009-10-09 51.000 253,900 +750 2.05% 12,948,900
2009-10-06 2009-10-02 52.000 253,150 -3,200 2.04% 13,163,800
2009-09-29 2009-09-25 49.800 256,350 -1,000 2.07% 12,766,230
2009-09-28 2009-09-24 50.000 257,350 -2,000 2.07% 12,867,500
2009-09-25 2009-09-23 50.000 259,350 +2,875 2.09% 12,967,500
2009-09-24 2009-09-22 50.000 256,475 +450 2.07% 12,823,750
2009-09-22 2009-09-18 50.000 256,025 -2,250 2.06% 12,801,250
2009-09-21 2009-09-17 50.000 258,275 +4,000 2.08% 12,913,750
2009-09-15 2009-09-11 50.000 254,275 +875 2.05% 12,713,750
2009-09-11 2009-09-09 51.000 253,400 -2,000 2.04% 12,923,400
2009-09-10 2009-09-08 52.000 255,400 -825 2.06% 13,280,800
2009-09-09 2009-09-07 49.200 256,225 -400 2.07% 12,606,270
2009-09-08 2009-09-04 48.200 256,625 +50 2.07% 12,369,325
2009-09-07 2009-09-03 49.200 256,575 -11,050 2.07% 12,623,490
2009-09-04 2009-09-02 46.400 267,625 -500 2.16% 12,417,800
2009-09-03 2009-09-01 46.000 268,125 -250 2.16% 12,333,750
2009-09-01 2009-08-28 45.200 268,375 +250 2.16% 12,130,550
2009-08-31 2009-08-27 48.000 268,125 +725 2.16% 12,870,000
2009-08-26 2009-08-24 49.600 267,400 +1,000 2.16% 13,263,040
2009-08-25 2009-08-21 50.000 266,400 -2,075 2.15% 13,320,000
2009-08-21 2009-08-19 48.000 268,475 -1,000 2.16% 12,886,800
2009-08-20 2009-08-18 48.000 269,475 +1,250 2.17% 12,934,800
2009-08-18 2009-08-14 48.000 268,225 +500 2.16% 12,874,800
2009-08-17 2009-08-13 49.400 267,725 -200 2.16% 13,225,615
2009-08-13 2009-08-11 50.000 267,925 -1,025 2.16% 13,396,250
2009-08-12 2009-08-10 50.000 268,950 -7,425 2.17% 13,447,500
2009-08-11 2009-08-07 51.000 276,375 -250 2.23% 14,095,125
2009-08-10 2009-08-06 50.000 276,625 +4,600 2.23% 13,831,250
2009-08-07 2009-08-05 51.000 272,025 +4,725 2.19% 13,873,275
2009-08-06 2009-08-04 52.000 267,300 +750 2.15% 13,899,600
2009-08-05 2009-08-03 52.000 266,550 -750 2.15% 13,860,600
2009-08-04 2009-07-31 52.000 267,300 -300 2.15% 13,899,600
2009-08-03 2009-07-30 52.000 267,600 +1,200 2.16% 13,915,200
2009-07-31 2009-07-29 52.000 266,400 +650 2.15% 13,852,800
2009-07-30 2009-07-28 52.000 265,750 -17,075 2.14% 13,819,000
2009-07-29 2009-07-27 53.000 282,825 +1,350 2.28% 14,989,725
2009-07-28 2009-07-24 52.000 281,475 +1,600 2.27% 14,636,700
2009-07-27 2009-07-23 52.000 279,875 +400 2.26% 14,553,500
2009-07-24 2009-07-22 52.000 279,475 +10,100 2.25% 14,532,700
2009-07-23 2009-07-21 53.000 269,375 +7,800 2.17% 14,276,875
2009-07-22 2009-07-20 53.000 261,575 +7,225 2.11% 13,863,475
2009-07-21 2009-07-17 52.000 254,350 +2,150 2.05% 13,226,200
2009-07-20 2009-07-16 53.000 252,200 +3,000 2.03% 13,366,600
2009-07-17 2009-07-15 53.000 249,200 -500 2.01% 13,207,600
2009-07-16 2009-07-14 45.000 249,700 -1,375 2.01% 11,236,500
2009-07-15 2009-07-13 40.000 251,075 -2,800 2.02% 10,043,000
2009-07-14 2009-07-10 40.200 253,875 +1,700 2.05% 10,205,775
2009-07-13 2009-07-09 45.600 252,175 +2,075 2.03% 11,499,180
2009-07-10 2009-07-08 47.000 250,100 +3,000 2.02% 11,754,700
2009-07-09 2009-07-07 52.000 247,100 +900 1.99% 12,849,200
2009-07-08 2009-07-06 53.000 246,200 +2,600 1.98% 13,048,600
2009-07-07 2009-07-03 54.000 243,600 -900 1.96% 13,154,400
2009-07-03 2009-06-30 55.000 244,500 +100 1.97% 13,447,500
2009-07-02 2009-06-29 57.000 244,400 -10,150 1.97% 13,930,800
2009-06-30 2009-06-26 56.000 254,550 -175 2.05% 14,254,800
2009-06-29 2009-06-25 56.000 254,725 -250 2.05% 14,264,600
2009-06-26 2009-06-24 56.000 254,975 -2,225 2.06% 14,278,600
2009-06-10 2009-06-08 54.000 257,200 -4,300 2.07% 13,888,800
2009-06-09 2009-06-05 55.000 261,500 -750 2.11% 14,382,500
2009-06-04 2009-06-02 55.000 262,250 +1,300 2.11% 14,423,750
2009-06-03 2009-06-01 56.000 260,950 +200 2.10% 14,613,200
2009-06-02 2009-05-29 55.000 260,750 -550 2.10% 14,341,250
2009-06-01 2009-05-27 56.000 261,300 -10,650 2.11% 14,632,800
2009-05-29 2009-05-26 57.000 271,950 +3,650 2.19% 15,501,150
2009-05-27 2009-05-25 57.000 268,300 -1,000 2.16% 15,293,100
2009-05-26 2009-05-22 55.000 269,300 +6,000 2.17% 14,811,500
2009-05-25 2009-05-21 53.000 263,300 +6,350 2.12% 13,954,900
2009-05-22 2009-05-20 53.000 256,950 +2,275 2.07% 13,618,350
2009-05-21 2009-05-19 53.000 254,675 +300 2.05% 13,497,775
2009-05-20 2009-05-18 56.000 254,375 -1,250 2.05% 14,245,000
2009-05-19 2009-05-15 57.000 255,625 +1,950 2.06% 14,570,625
2009-05-18 2009-05-14 56.000 253,675 +650 2.05% 14,205,800
2009-05-14 2009-05-12 50.000 253,025 +2,800 2.04% 12,651,250
2009-05-13 2009-05-11 49.000 250,225 +300 2.02% 12,261,025
2009-05-12 2009-05-08 52.000 249,925 +100 2.01% 12,996,100
2009-05-11 2009-05-07 51.000 249,825 +100 2.01% 12,741,075
2009-05-08 2009-05-06 51.000 249,725 +500 2.01% 12,735,975
2009-05-05 2009-04-30 49.400 249,225 -1,250 2.01% 12,311,715
2009-05-04 2009-04-29 53.000 250,475 +700 2.02% 13,275,175
2009-04-30 2009-04-28 50.000 249,775 +250 2.01% 12,488,750
2009-04-28 2009-04-24 54.000 249,525 +600 2.01% 13,474,350
2009-04-27 2009-04-23 54.000 248,925 +1,425 2.01% 13,441,950
2009-04-24 2009-04-22 52.000 247,500 +225 2.00% 12,870,000
2009-04-23 2009-04-21 47.600 247,275 +900 1.99% 11,770,290
2009-04-22 2009-04-20 43.000 246,375 -1,000 1.99% 10,594,125
2009-04-21 2009-04-17 38.600 247,375 +325 1.99% 9,548,675
2009-04-17 2009-04-15 38.000 247,050 +1,000 1.99% 9,387,900
2009-04-16 2009-04-14 36.000 246,050 -1,200 2.16% 8,857,800
2009-04-15 2009-04-09 35.200 247,250 +1,000 2.17% 8,703,200
2009-04-09 2009-04-07 35.000 246,250 +1,125 2.16% 8,618,750
2009-04-08 2009-04-06 36.600 245,125 +425 2.15% 8,971,575
2009-04-07 2009-04-03 36.000 244,700 -2,750 2.15% 8,809,200
2009-04-01 2009-03-30 35.600 247,450 -500 2.17% 8,809,220
2009-03-27 2009-03-25 35.600 247,950 -125 2.17% 8,827,020
2009-03-24 2009-03-20 32.400 248,075 -275 2.18% 8,037,630
2009-03-19 2009-03-17 32.000 248,350 -375 2.18% 7,947,200
2009-03-13 2009-03-11 31.600 248,725 -100 2.18% 7,859,710
2009-03-10 2009-03-06 32.000 248,825 -300 2.18% 7,962,400
2009-03-09 2009-03-05 34.000 249,125 -200 2.18% 8,470,250
2009-03-06 2009-03-04 34.600 249,325 +2,250 2.19% 8,626,645
2009-03-05 2009-03-03 34.200 247,075 +5,000 2.17% 8,449,965
2009-03-04 2009-03-02 35.000 242,075 +1,900 2.12% 8,472,625
2009-03-02 2009-02-26 28.400 240,175 +2,500 2.11% 6,820,970
2009-02-27 2009-02-25 29.200 237,675 -250 2.08% 6,940,110
2009-02-24 2009-02-20 31.000 237,925 -1,100 2.09% 7,375,675
2009-02-23 2009-02-19 27.000 239,025 +125 2.10% 6,453,675
2009-02-20 2009-02-18 27.000 238,900 -2,000 2.09% 6,450,300
2009-02-10 2009-02-06 25.800 240,900 +500 2.11% 6,215,220
2009-02-09 2009-02-05 26.000 240,400 -1,000 2.11% 6,250,400
2009-01-30 2009-01-23 21.000 241,400 -4,400 2.12% 5,069,400
2009-01-29 2009-01-22 19.200 245,800 -350 2.16% 4,719,360
2009-01-15 2009-01-13 22.000 246,150 +1,175 2.16% 5,415,300
2009-01-14 2009-01-12 22.000 244,975 +25 2.15% 5,389,450
2009-01-08 2009-01-06 26.400 244,950 +500 2.15% 6,466,680
2009-01-07 2009-01-05 26.400 244,450 +325 2.14% 6,453,480
2009-01-02 2008-12-29 32.000 244,125 -500 2.14% 7,812,000
2008-12-23 2008-12-19 29.600 244,625 +5,000 2.15% 7,240,900
2008-12-22 2008-12-18 30.000 239,625 -1,000 2.10% 7,188,750
2008-12-19 2008-12-17 30.000 240,625 +1,000 2.11% 7,218,750
2008-12-18 2008-12-16 28.200 239,625 -3,000 2.10% 6,757,425
2008-12-15 2008-12-11 25.000 242,625 -500 2.13% 6,065,625
2008-12-11 2008-12-09 25.000 243,125 +1,550 2.13% 6,078,125
2008-12-10 2008-12-08 24.400 241,575 -1,950 2.12% 5,894,430
2008-12-04 2008-12-02 22.000 243,525 +250 2.14% 5,357,550
2008-11-28 2008-11-26 20.000 243,275 -50 2.13% 4,865,500
2008-11-27 2008-11-25 20.000 243,325 -1,750 2.13% 4,866,500
2008-11-26 2008-11-24 20.000 245,075 -2,500 2.15% 4,901,500
2008-11-24 2008-11-20 21.800 247,575 +9,000 2.17% 5,397,135
2008-11-20 2008-11-18 23.000 238,575 +500 2.09% 5,487,225
2008-11-19 2008-11-17 22.000 238,075 +10,000 2.09% 5,237,650
2008-11-18 2008-11-14 23.000 228,075 +500 2.00% 5,245,725
2008-11-07 2008-11-05 22.000 227,575 -1,400 2.00% 5,006,650
2008-11-06 2008-11-04 22.000 228,975 -500 2.01% 5,037,450
2008-11-05 2008-11-03 22.600 229,475 -225 2.01% 5,186,135
2008-10-31 2008-10-29 19.800 229,700 -2,025 2.01% 4,548,060
2008-10-30 2008-10-28 19.000 231,725 -1,050 2.03% 4,402,775
2008-10-29 2008-10-27 24.000 232,775 -750 2.04% 5,586,600
2008-10-27 2008-10-23 21.000 233,525 -500 2.05% 4,904,025
2008-10-24 2008-10-22 20.200 234,025 -1,750 2.05% 4,727,305
2008-10-20 2008-10-16 16.800 235,775 -975 2.07% 3,961,020
2008-10-15 2008-10-13 17.000 236,750 -3,250 2.08% 4,024,750
2008-09-25 2008-09-23 35.000 240,000 -350 2.10% 8,400,000
2008-09-18 2008-09-16 39.000 240,350 +1,475 2.11% 9,373,650
2008-09-11 2008-09-09 42.400 238,875 -700 2.09% 10,128,300
2008-09-09 2008-09-05 42.000 239,575 +1,275 2.10% 10,062,150
2008-09-08 2008-09-04 47.000 238,300 +725 2.09% 11,200,100
2008-08-27 2008-08-25 49.000 237,575 -500 2.08% 11,641,175
2008-08-25 2008-08-20 48.000 238,075 +75 2.09% 11,427,600
2008-08-21 2008-08-19 50.000 238,000 +500 2.09% 11,900,000
2008-08-19 2008-08-15 50.000 237,500 +1,000 2.08% 11,875,000
2008-08-18 2008-08-14 50.000 236,500 +25 2.07% 11,825,000
2008-08-14 2008-08-12 52.000 236,475 +400 2.07% 12,296,700
2008-08-13 2008-08-11 50.000 236,075 +1,575 2.07% 11,803,750
2008-08-11 2008-08-07 54.000 234,500 +2,150 2.47% 12,663,000
2008-08-07 2008-08-04 56.000 232,350 -500 2.44% 13,011,600
2008-08-05 2008-08-01 56.000 232,850 +500 2.45% 13,039,600
2008-07-31 2008-07-29 58.000 232,350 -1,525 2.44% 13,476,300
2008-07-30 2008-07-28 58.000 233,875 +13,250 2.46% 13,564,750
2008-07-29 2008-07-25 57.000 220,625 +650 2.32% 12,575,625
2008-07-28 2008-07-24 59.000 219,975 -1,475 2.31% 12,978,525
2008-07-25 2008-07-23 59.000 221,450 -100 2.33% 13,065,550
2008-07-24 2008-07-22 59.000 221,550 -200 2.33% 13,071,450
2008-07-23 2008-07-21 62.000 221,750 +125 2.33% 13,748,500
2008-07-22 2008-07-18 62.000 221,625 -6,875 2.33% 13,740,750
2008-06-26 2008-06-24 62.000 228,500 +9,150 2.40% 14,167,000
2008-06-25 2008-06-23 56.000 219,350 -500 2.31% 12,283,600
2008-06-23 2008-06-19 53.000 219,850 +500 2.31% 11,652,050
2008-06-19 2008-06-17 55.000 219,350 +1,500 2.31% 12,064,250
2008-06-18 2008-06-16 53.000 217,850 +75 2.29% 11,546,050
2008-06-17 2008-06-13 56.000 217,775 +1,050 2.29% 12,195,400
2008-06-16 2008-06-12 59.000 216,725 -1,200 2.28% 12,786,775
2008-06-13 2008-06-11 62.000 217,925 -1,050 2.29% 13,511,350
2008-06-12 2008-06-10 60.000 218,975 -850 2.30% 13,138,500
2008-06-11 2008-06-06 60.000 219,825 -500 2.31% 13,189,500
2008-06-10 2008-06-05 58.000 220,325 -1,350 2.32% 12,778,850
2008-06-05 2008-06-03 58.000 221,675 -25 2.33% 12,857,150
2008-06-04 2008-06-02 59.000 221,700 -5,650 2.33% 13,080,300
2008-06-03 2008-05-30 53.000 227,350 -425 2.39% 12,049,550
2008-06-02 2008-05-29 49.200 227,775 -1,225 2.40% 11,206,530
2008-05-30 2008-05-28 52.000 229,000 +425 2.41% 11,908,000
2008-05-23 2008-05-21 52.000 228,575 +650 2.40% 11,885,900
2008-05-22 2008-05-20 51.000 227,925 +350 2.40% 11,624,175
2008-05-21 2008-05-19 52.000 227,575 -500 2.39% 11,833,900
2008-05-20 2008-05-16 52.000 228,075 -1,000 2.40% 11,859,900
2008-05-19 2008-05-15 50.000 229,075 -75 2.41% 11,453,750
2008-05-16 2008-05-14 51.000 229,150 -4,000 2.41% 11,686,650
2008-05-15 2008-05-13 51.000 233,150 -1,700 2.45% 11,890,650
2008-05-14 2008-05-09 50.000 234,850 -1,550 2.47% 11,742,500
2008-05-13 2008-05-08 50.000 236,400 -2,250 2.49% 11,820,000
2008-05-09 2008-05-07 51.000 238,650 -2,475 2.51% 12,171,150
2008-05-08 2008-05-06 51.000 241,125 -1,950 2.54% 12,297,375
2008-05-07 2008-05-05 51.000 243,075 -4,225 2.56% 12,396,825
2008-05-06 2008-05-02 49.000 247,300 +1,025 2.60% 12,117,700
2008-05-05 2008-04-30 51.000 246,275 -550 2.59% 12,560,025
2008-05-02 2008-04-29 51.000 246,825 +1,050 2.60% 12,588,075
2008-04-30 2008-04-28 53.000 245,775 +250 2.59% 13,026,075
2008-04-29 2008-04-25 52.000 245,525 -1,400 2.58% 12,767,300
2008-04-28 2008-04-24 49.600 246,925 +425 2.60% 12,247,480
2008-04-25 2008-04-23 48.800 246,500 +1,000 2.59% 12,029,200
2008-04-24 2008-04-22 49.200 245,500 -1,600 2.58% 12,078,600
2008-04-22 2008-04-18 46.000 247,100 -1,000 2.60% 11,366,600
2008-04-21 2008-04-17 46.000 248,100 +1,000 2.61% 11,412,600
2008-04-18 2008-04-16 46.000 247,100 +500 2.60% 11,366,600
2008-04-15 2008-04-11 44.400 246,600 +500 2.59% 10,949,040
2008-04-14 2008-04-10 44.800 246,100 -250 2.59% 11,025,280
2008-04-10 2008-04-08 46.000 246,350 -4,025 2.59% 11,332,100
2008-04-03 2008-04-01 46.000 250,375 -350 2.63% 11,517,250
2008-04-02 2008-03-31 46.000 250,725 +650 2.64% 11,533,350
2008-04-01 2008-03-28 46.600 250,075 -250 2.63% 11,653,495
2008-03-31 2008-03-27 46.600 250,325 -2,000 2.63% 11,665,145
2008-03-27 2008-03-25 46.800 252,325 -200 2.65% 11,808,810
2008-03-25 2008-03-19 48.000 252,525 -200 2.66% 12,121,200
2008-03-20 2008-03-18 45.800 252,725 +350 2.66% 11,574,805
2008-03-18 2008-03-14 51.000 252,375 -525 2.66% 12,871,125
2008-03-17 2008-03-13 53.000 252,900 +200 2.66% 13,403,700
2008-03-14 2008-03-12 51.000 252,700 -1,000 2.66% 12,887,700
2008-03-13 2008-03-11 49.200 253,700 -1,000 2.67% 12,482,040
2008-03-12 2008-03-10 51.000 254,700 +175 2.68% 12,989,700
2008-03-10 2008-03-06 54.000 254,525 -250 2.68% 13,744,350
2008-03-07 2008-03-05 52.000 254,775 -1,200 2.68% 13,248,300
2008-03-06 2008-03-04 52.000 255,975 +650 2.69% 13,310,700
2008-03-05 2008-03-03 54.000 255,325 -1,000 2.69% 13,787,550
2008-03-04 2008-02-29 55.000 256,325 +2,850 2.70% 14,097,875
2008-03-03 2008-02-28 55.000 253,475 -1,100 2.67% 13,941,125
2008-02-29 2008-02-27 49.600 254,575 -300 2.68% 12,626,920
2008-02-28 2008-02-26 50.000 254,875 -1,000 2.68% 12,743,750
2008-02-27 2008-02-25 54.000 255,875 -36,325 2.69% 13,817,250
2008-02-26 2008-02-22 57.000 292,200 +1,025 3.07% 16,655,400
2008-02-25 2008-02-21 58.000 291,175 +775 3.06% 16,888,150
2008-02-22 2008-02-20 52.000 290,400 -2,025 3.06% 15,100,800
2008-02-21 2008-02-19 51.000 292,425 -800 3.08% 14,913,675
2008-02-20 2008-02-18 53.000 293,225 -4,125 3.09% 15,540,925
2008-02-19 2008-02-15 46.000 297,350 -6,600 3.13% 13,678,100
2008-02-18 2008-02-14 42.000 303,950 +2,250 3.20% 12,765,900
2008-02-15 2008-02-13 40.000 301,700 -350 3.17% 12,068,000
2008-02-14 2008-02-12 43.600 302,050 -1,000 3.18% 13,169,380
2008-02-13 2008-02-11 42.200 303,050 -600 3.19% 12,788,710
2008-02-12 2008-02-06 44.400 303,650 -1,150 3.19% 13,482,060
2008-02-11 2008-02-04 43.400 304,800 +250 3.21% 13,228,320
2008-02-05 2008-02-01 43.600 304,550 +475 3.20% 13,278,380
2008-02-04 2008-01-31 41.600 304,075 -150 3.20% 12,649,520
2008-02-01 2008-01-30 41.200 304,225 +500 3.20% 12,534,070
2008-01-31 2008-01-29 46.000 303,725 -700 3.20% 13,971,350
2008-01-30 2008-01-28 40.200 304,425 +250 3.20% 12,237,885
2008-01-29 2008-01-25 44.400 304,175 +250 3.20% 13,505,370
2008-01-28 2008-01-24 45.000 303,925 -2,200 3.20% 13,676,625
2008-01-25 2008-01-23 42.000 306,125 -600 3.22% 12,857,250
2008-01-24 2008-01-22 38.000 306,725 -1,900 3.23% 11,655,550
2008-01-23 2008-01-21 45.800 308,625 -500 3.25% 14,135,025
2008-01-22 2008-01-18 49.000 309,125 -2,775 3.25% 15,147,125
2008-01-21 2008-01-17 41.200 311,900 -500 3.28% 12,850,280
2008-01-18 2008-01-16 41.600 312,400 -2,700 3.29% 12,995,840
2008-01-17 2008-01-15 45.000 315,100 -2,750 3.32% 14,179,500
2008-01-15 2008-01-11 44.400 317,850 -500 3.34% 14,112,540
2008-01-14 2008-01-10 44.000 318,350 +850 3.35% 14,007,400
2008-01-11 2008-01-09 44.600 317,500 -900 3.34% 14,160,500
2008-01-10 2008-01-08 47.200 318,400 -100 3.35% 15,028,480
2008-01-09 2008-01-07 49.200 318,500 -1,500 3.35% 15,670,200
2008-01-08 2008-01-04 52.000 320,000 +800 3.37% 16,640,000
2008-01-07 2008-01-03 54.000 319,200 -500 3.36% 17,236,800
2008-01-04 2008-01-02 57.000 319,700 -1,200 3.36% 18,222,900
2008-01-03 2007-12-31 53.000 320,900 -2,450 3.38% 17,007,700
2008-01-02 2007-12-27 50.000 323,350 -775 3.40% 16,167,500
2007-12-28 2007-12-24 48.000 324,125 -1,000 3.58% 15,558,000
2007-12-21 2007-12-19 49.800 325,125 +1,400 3.59% 16,191,225
2007-12-19 2007-12-17 49.800 323,725 -10,075 3.58% 16,121,505
2007-12-18 2007-12-14 47.800 333,800 +975 3.69% 15,955,640
2007-12-17 2007-12-13 49.800 332,825 +400 3.68% 16,574,685
2007-12-14 2007-12-12 52.000 332,425 +725 3.67% 17,286,100
2007-12-13 2007-12-11 54.000 331,700 -500 3.66% 17,911,800
2007-12-12 2007-12-10 54.000 332,200 -2,025 3.67% 17,938,800
2007-12-11 2007-12-07 56.000 334,225 +1,925 3.69% 18,716,600
2007-12-07 2007-12-05 59.000 332,300 +950 3.67% 19,605,700
2007-12-06 2007-12-04 58.000 331,350 +300 3.66% 19,218,300
2007-12-05 2007-12-03 62.000 331,050 -475 3.66% 20,525,100
2007-12-03 2007-11-29 59.000 331,525 -500 3.66% 19,559,975
2007-11-30 2007-11-28 57.000 332,025 +1,900 3.67% 18,925,425
2007-11-29 2007-11-27 57.000 330,125 -1,900 3.65% 18,817,125
2007-11-28 2007-11-26 52.000 332,025 -1,500 3.67% 17,265,300
2007-11-27 2007-11-23 46.000 333,525 -200 3.68% 15,342,150
2007-11-26 2007-11-22 48.000 333,725 -2,250 3.69% 16,018,800
2007-11-23 2007-11-21 48.800 335,975 -325 3.71% 16,395,580
2007-11-22 2007-11-20 49.600 336,300 -1,800 3.71% 16,680,480
2007-11-21 2007-11-19 50.000 338,100 +10,400 3.73% 16,905,000
2007-11-20 2007-11-16 43.400 327,700 +925 3.62% 14,222,180
2007-11-19 2007-11-15 47.000 326,775 +1,600 3.61% 15,358,425
2007-11-16 2007-11-14 49.000 325,175 +500 3.59% 15,933,575
2007-11-15 2007-11-13 47.000 324,675 +1,375 3.59% 15,259,725
2007-11-14 2007-11-12 50.000 323,300 -500 3.57% 16,165,000
2007-11-13 2007-11-09 53.000 323,800 +1,800 3.58% 17,161,400
2007-11-12 2007-11-08 49.000 322,000 +525 3.56% 15,778,000
2007-11-09 2007-11-07 50.000 321,475 +6,625 3.55% 16,073,750
2007-11-08 2007-11-06 52.000 314,850 -5,500 3.48% 16,372,200
2007-11-07 2007-11-05 47.000 320,350 -1,900 3.54% 15,056,450
2007-11-06 2007-11-02 46.600 322,250 -350 3.56% 15,016,850
2007-11-05 2007-11-01 49.600 322,600 +500 3.56% 16,000,960
2007-11-02 2007-10-31 51.000 322,100 +1,600 3.56% 16,427,100
2007-11-01 2007-10-30 45.000 320,500 -2,500 3.54% 14,422,500
2007-10-31 2007-10-29 42.600 323,000 -1,250 3.57% 13,759,800
2007-10-30 2007-10-26 43.600 324,250 +775 3.58% 14,137,300
2007-10-29 2007-10-25 43.000 323,475 -750 3.57% 13,909,425
2007-10-26 2007-10-24 40.000 324,225 -1,800 3.58% 12,969,000
2007-10-25 2007-10-23 40.600 326,025 -1,475 3.60% 13,236,615
2007-10-24 2007-10-22 39.400 327,500 -1,550 3.62% 12,903,500
2007-10-23 2007-10-18 41.400 329,050 +4,275 3.63% 13,622,670
2007-10-22 2007-10-17 42.800 324,775 -7,950 3.59% 13,900,370
2007-10-18 2007-10-16 35.400 332,725 -2,500 3.67% 11,778,465
2007-10-17 2007-10-15 36.800 335,225 -1,025 3.70% 12,336,280
2007-10-16 2007-10-12 38.400 336,250 -7,350 3.71% 12,912,000
2007-10-15 2007-10-11 38.600 343,600 +7,400 3.79% 13,262,960
2007-10-12 2007-10-10 38.000 336,200 -1,225 3.71% 12,775,600
2007-10-11 2007-10-09 38.000 337,425 -925 3.73% 12,822,150
2007-10-10 2007-10-08 38.000 338,350 -1,100 3.74% 12,857,300
2007-10-09 2007-10-05 38.600 339,450 -2,850 3.75% 13,102,770
2007-10-08 2007-10-04 37.000 342,300 -450 3.78% 12,665,100
2007-10-05 2007-10-03 38.200 342,750 +775 3.79% 13,093,050
2007-10-04 2007-10-02 43.000 341,975 +675 3.78% 14,704,925
2007-10-03 2007-09-28 35.600 341,300 -50 3.77% 12,150,280
2007-10-02 2007-09-27 38.000 341,350 +2,625 3.77% 12,971,300
2007-09-28 2007-09-25 40.000 338,725 -2,100 3.74% 13,549,000
2007-09-27 2007-09-24 43.600 340,825 -3,725 3.76% 14,859,970
2007-09-25 2007-09-21 49.000 344,550 -3,750 3.81% 16,882,950
2007-09-24 2007-09-20 51.000 348,300 +1,700 3.85% 17,763,300
2007-09-21 2007-09-19 55.000 346,600 -5,200 3.83% 19,063,000
2007-09-20 2007-09-18 56.000 351,800 +2,875 3.89% 19,700,800
2007-09-19 2007-09-17 55.000 348,925 +3,675 3.85% 19,190,875
2007-09-18 2007-09-14 60.000 345,250 +7,500 3.81% 20,715,000
2007-09-17 2007-09-13 63.000 337,750 +9,000 3.73% 21,278,250
2007-09-14 2007-09-12 66.000 328,750 +2,625 3.63% 21,697,500
2007-09-13 2007-09-11 68.000 326,125 -3,750 3.60% 22,176,500
2007-09-12 2007-09-10 78.000 329,875 -675 3.64% 25,730,250
2007-09-11 2007-09-07 66.000 330,550 -50 3.65% 21,816,300
2007-09-10 2007-09-06 70.000 330,600 +241,325 3.65% 23,142,000
2007-09-07 2007-09-05 69.000 89,275 -2,475 3.94% 6,159,975
2007-09-06 2007-09-04 71.000 91,750 -950 4.05% 6,514,250
2007-09-05 2007-09-03 77.000 92,700 -200 4.10% 7,137,900
2007-09-04 2007-08-31 78.000 92,900 +1,825 4.10% 7,246,200
2007-09-03 2007-08-30 83.000 91,075 +4,075 4.02% 7,559,225
2007-08-31 2007-08-29 89.000 87,000 +6,450 3.84% 7,743,000
2007-08-30 2007-08-28 63.000 80,550 -275 3.56% 5,074,650
2007-08-29 2007-08-27 65.500 80,825 -242,075 3.57% 5,294,038
2007-08-28 2007-08-24 60.500 322,900 -1,500 3.57% 19,535,450
2007-08-27 2007-08-23 55.000 324,400 -4,900 3.58% 17,842,000
2007-08-24 2007-08-22 50.500 329,300 -2,000 3.64% 16,629,650
2007-08-23 2007-08-21 47.000 331,300 +2,800 3.66% 15,571,100
2007-08-22 2007-08-20 49.000 328,500 -800 3.63% 16,096,500
2007-08-21 2007-08-17 45.000 329,300 -2,100 3.64% 14,818,500
2007-08-20 2007-08-16 47.500 331,400 -12,500 3.66% 15,741,500
2007-08-17 2007-08-15 52.000 343,900 +5,500 3.80% 17,882,800
2007-08-16 2007-08-14 55.500 338,400 +500 3.74% 18,781,200
2007-08-15 2007-08-13 56.500 337,900 +6,600 3.73% 19,091,350
2007-08-14 2007-08-10 57.000 331,300 -4,200 3.66% 18,884,100
2007-08-13 2007-08-09 60.000 335,500 +4,000 3.71% 20,130,000
2007-08-10 2007-08-08 52.500 331,500 -2,900 3.66% 17,403,750
2007-08-09 2007-08-07 38.000 334,400 +4,700 3.69% 12,707,200
2007-08-08 2007-08-06 58.500 329,700 +4,100 3.64% 19,287,450
2007-08-07 2007-08-03 70.500 325,600 +3,840 3.60% 22,954,800
2007-08-06 2007-08-02 69.000 321,760 +15,300 3.55% 22,201,440
2007-08-03 2007-08-01 88.000 306,460 +7,400 3.38% 26,968,480
2007-08-02 2007-07-31 95.000 299,060 -2,700 3.30% 28,410,700
2007-08-01 2007-07-30 96.500 301,760 -9,800 3.33% 29,119,840
2007-07-31 2007-07-27 90.000 311,560 -3,040 3.44% 28,040,400
2007-07-30 2007-07-26 100.500 314,600 -500 3.47% 31,617,300
2007-07-27 2007-07-25 102.000 315,100 +1,000 3.48% 32,140,200
2007-07-26 2007-07-24 106.500 314,100 +4,800 3.47% 33,451,650
2007-07-25 2007-07-23 109.500 309,300 -3,700 3.42% 33,868,350
2007-07-24 2007-07-20 108.000 313,000 +3,000 3.46% 33,804,000
2007-07-23 2007-07-19 108.000 310,000 -16,700 3.42% 33,480,000
2007-07-20 2007-07-18 103.000 326,700 -2,300 3.61% 33,650,100
2007-07-19 2007-07-17 107.500 329,000 -13,500 3.63% 35,367,500
2007-07-18 2007-07-16 109.500 342,500 -4,300 3.78% 37,503,750
2007-07-17 2007-07-13 108.500 346,800 -41,000 3.83% 37,627,800
2007-07-16 2007-07-12 108.500 387,800 +700 4.28% 42,076,300
2007-07-13 2007-07-11 102.500 387,100 +13,600 4.28% 39,677,750
2007-07-12 2007-07-10 102.000 373,500 +32,000 4.13% 38,097,000
2007-07-11 2007-07-09 103.000 341,500 -12,500 3.77% 35,174,500
2007-07-10 2007-07-06 85.500 354,000 -8,600 3.91% 30,267,000
2007-07-09 2007-07-05 74.500 362,600 -5,200 4.00% 27,013,700
2007-07-06 2007-07-04 68.500 367,800 -1,900 4.06% 25,194,300
2007-07-05 2007-07-03 70.000 369,700 -2,500 4.08% 25,879,000
2007-07-04 2007-06-29 67.500 372,200 +2,900 4.11% 25,123,500
2007-07-03 2007-06-28 69.500 369,300 -3,500 4.08% 25,666,350
2007-06-29 2007-06-27 69.500 372,800 +3,800 4.12% 25,909,600
2007-06-28 2007-06-26 70.500 369,000 +2,900 4.08% 26,014,500
2007-06-27 2007-06-25 71.000 366,100 -11,800 4.04% 25,993,100
2007-06-26 2007-06-22 74.000 377,900 4.17% 27,964,600

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top