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: BOCI SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2024-03-15 2024-03-13 0.350 0 +0
2024-03-14 2024-03-12 0.350 0 -5,925,245
2022-08-25 2022-08-23 0.350 5,925,245 -80 1.99% 2,073,836
2022-03-24 2022-03-22 0.350 5,925,325 +20,000 1.99% 2,073,864
2022-03-22 2022-03-18 0.305 5,905,325 +500,000 1.98% 1,801,124
2022-03-17 2022-03-15 0.300 5,405,325 +200,000 1.81% 1,621,598
2022-01-10 2022-01-06 0.405 5,205,325 -2,500 1.75% 2,108,157
2021-12-28 2021-12-22 0.365 5,207,825 -96,000 1.75% 1,900,856
2021-12-22 2021-12-20 0.350 5,303,825 -128,000 1.78% 1,856,339
2021-12-02 2021-11-30 0.365 5,431,825 -20,000 1.82% 1,982,616
2021-11-24 2021-11-22 0.350 5,451,825 -475 1.83% 1,908,139
2021-11-12 2021-11-10 0.385 5,452,300 +4,000 1.83% 2,099,136
2021-11-03 2021-11-01 0.385 5,448,300 -32,000 1.83% 2,097,596
2021-08-26 2021-08-24 0.415 5,480,300 -5,000 1.84% 2,274,324
2021-08-25 2021-08-23 0.435 5,485,300 +32,000 1.84% 2,386,106
2021-08-23 2021-08-19 0.500 5,453,300 +60,000 1.83% 2,726,650
2021-08-17 2021-08-13 0.465 5,393,300 -192,000 1.81% 2,507,884
2021-08-10 2021-08-06 0.500 5,585,300 -50 1.87% 2,792,650
2021-07-20 2021-07-16 0.530 5,585,350 -4,000 1.87% 2,960,236
2021-07-09 2021-07-07 0.530 5,589,350 -12,000 1.87% 2,962,356
2021-07-05 2021-06-30 0.540 5,601,350 -8,000 1.88% 3,024,729
2021-07-02 2021-06-29 0.530 5,609,350 -20,000 1.88% 2,972,956
2021-06-30 2021-06-28 0.530 5,629,350 +27,705 1.89% 2,983,556
2021-06-23 2021-06-21 0.610 5,601,645 -20,000 1.88% 3,417,003
2021-06-18 2021-06-16 0.600 5,621,645 -92,000 1.88% 3,372,987
2021-06-15 2021-06-10 0.630 5,713,645 +4,000 1.92% 3,599,596
2021-06-09 2021-06-07 0.600 5,709,645 -8,000 1.91% 3,425,787
2021-06-03 2021-06-01 0.650 5,717,645 +52,000 1.92% 3,716,469
2021-05-28 2021-05-26 0.820 5,665,645 -250 1.90% 4,645,829
2021-05-25 2021-05-21 0.830 5,665,895 +4,000 1.90% 4,702,693
2021-05-20 2021-05-17 0.900 5,661,895 +12,000 1.90% 5,095,706
2021-05-17 2021-05-13 0.910 5,649,895 -88,000 1.89% 5,141,404
2021-05-14 2021-05-12 0.990 5,737,895 -8,000 1.92% 5,680,516
2021-05-12 2021-05-10 0.990 5,745,895 -4,000 1.93% 5,688,436
2021-05-11 2021-05-07 0.950 5,749,895 -4,000 1.93% 5,462,400
2021-05-07 2021-05-05 1.000 5,753,895 +100,000 1.93% 5,753,895
2021-05-04 2021-04-30 0.930 5,653,895 +8,000 1.90% 5,258,122
2021-05-03 2021-04-29 0.870 5,645,895 -12,000 1.89% 4,911,929
2021-04-07 2021-03-31 0.840 5,657,895 +40,000 1.90% 4,752,632
2021-03-29 2021-03-25 0.900 5,617,895 +80,000 1.88% 5,056,106
2021-03-22 2021-03-18 1.110 5,537,895 +100,000 1.86% 6,147,063
2021-03-19 2021-03-17 1.090 5,437,895 +32,000 1.82% 5,927,306
2021-03-16 2021-03-12 1.240 5,405,895 +12,000 1.81% 6,703,310
2021-03-15 2021-03-11 1.370 5,393,895 +4,000 1.82% 7,389,636
2021-03-10 2021-03-08 1.220 5,389,895 -4,000 1.81% 6,575,672
2021-03-09 2021-03-05 1.460 5,393,895 +8,000 1.82% 7,875,087
2021-03-08 2021-03-04 1.720 5,385,895 -20,000 1.81% 9,263,739
2021-03-05 2021-03-03 1.790 5,405,895 +15,000 1.82% 9,676,552
2021-03-04 2021-03-02 1.870 5,390,895 -564,350 1.81% 10,080,974
2021-03-03 2021-03-01 1.190 5,955,245 -64,000 2.00% 7,086,742
2021-02-26 2021-02-24 0.900 6,019,245 -105,500 2.03% 5,417,320
2021-02-25 2021-02-23 0.900 6,124,745 +4,500 2.06% 5,512,270
2021-02-23 2021-02-19 0.700 6,120,245 -344,000 2.06% 4,284,172
2021-02-22 2021-02-18 0.740 6,464,245 -388,000 2.18% 4,783,541
2021-02-19 2021-02-17 0.610 6,852,245 -500 2.31% 4,179,869
2021-02-18 2021-02-16 0.610 6,852,745 +140,000 2.31% 4,180,174
2021-02-05 2021-02-03 0.600 6,712,745 +136,000 2.26% 4,027,647
2021-02-04 2021-02-02 0.550 6,576,745 -52,000 2.21% 3,617,210
2021-02-02 2021-01-29 0.520 6,628,745 -250 2.23% 3,446,947
2021-02-01 2021-01-28 0.570 6,628,995 +48,000 2.23% 3,778,527
2021-01-28 2021-01-26 0.540 6,580,995 +200,000 2.22% 3,553,737
2021-01-27 2021-01-25 0.540 6,380,995 +100,000 2.15% 3,445,737
2021-01-21 2021-01-19 0.530 6,280,995 +40,000 2.11% 3,328,927
2021-01-20 2021-01-18 0.600 6,240,995 +64,000 2.10% 3,744,597
2021-01-15 2021-01-13 0.520 6,176,995 +72,000 2.08% 3,212,037
2021-01-13 2021-01-11 0.540 6,104,995 +20,000 2.05% 3,296,697
2021-01-07 2021-01-05 0.520 6,084,995 -4,000 2.05% 3,164,197
2020-12-22 2020-12-18 0.560 6,088,995 -25 2.05% 3,409,837
2020-11-24 2020-11-20 0.600 6,089,020 +200,000 2.05% 3,653,412
2020-11-18 2020-11-16 0.690 5,889,020 +100,000 1.98% 4,063,424
2020-11-11 2020-11-09 0.650 5,789,020 -3,500 1.95% 3,762,863
2020-11-10 2020-11-06 0.650 5,792,520 -125 1.95% 3,765,138
2020-11-02 2020-10-29 0.650 5,792,645 -12,000 1.95% 3,765,219
2020-10-21 2020-10-19 0.650 5,804,645 -20,000 1.95% 3,773,019
2020-10-20 2020-10-16 0.650 5,824,645 -4,000 1.96% 3,786,019
2020-10-16 2020-10-14 0.700 5,828,645 -233,000 1.96% 4,080,051
2020-10-15 2020-10-12 0.680 6,061,645 -76,000 2.04% 4,121,919
2020-10-06 2020-09-30 0.600 6,137,645 +20,000 2.07% 3,682,587
2020-09-18 2020-09-16 0.590 6,117,645 +400,000 2.06% 3,609,411
2020-09-14 2020-09-10 0.600 5,717,645 +120,000 1.92% 3,430,587
2020-09-01 2020-08-28 0.680 5,597,645 -100,000 1.88% 3,806,399
2020-08-24 2020-08-20 0.650 5,697,645 -50,000 1.92% 3,703,469
2020-08-19 2020-08-17 0.660 5,747,645 -98,500 1.93% 3,793,446
2020-08-14 2020-08-12 0.660 5,846,145 -70,000 1.97% 3,858,456
2020-08-12 2020-08-10 0.600 5,916,145 -17,000 1.99% 3,549,687
2020-08-11 2020-08-07 0.520 5,933,145 -1,000 2.00% 3,085,235
2020-08-06 2020-08-04 0.580 5,934,145 +61,500 2.00% 3,441,804
2020-08-05 2020-08-03 0.580 5,872,645 +25,000 1.98% 3,406,134
2020-08-03 2020-07-30 0.560 5,847,645 -87,000 1.97% 3,274,681
2020-07-30 2020-07-28 0.580 5,934,645 +163,000 2.00% 3,442,094
2020-07-29 2020-07-27 0.600 5,771,645 +100,000 1.94% 3,462,987
2020-07-13 2020-07-09 0.600 5,671,645 -86,500 1.91% 3,402,987
2020-07-08 2020-07-06 0.620 5,758,145 +100,000 1.94% 3,570,050
2020-07-07 2020-07-03 0.600 5,658,145 -35,000 1.90% 3,394,887
2020-07-06 2020-07-02 0.640 5,693,145 -12,000 1.92% 3,643,613
2020-07-03 2020-06-30 0.600 5,705,145 -241,500 1.92% 3,423,087
2020-06-23 2020-06-19 0.780 5,946,645 +25,000 2.00% 4,638,383
2020-06-12 2020-06-10 0.820 5,921,645 -1,500 1.99% 4,855,749
2020-06-10 2020-06-08 0.820 5,923,145 -500 1.99% 4,856,979
2020-06-08 2020-06-04 0.840 5,923,645 -4,500 1.99% 4,975,862
2020-06-05 2020-06-03 0.860 5,928,145 +245,000 2.00% 5,098,205
2020-06-03 2020-06-01 0.820 5,683,145 +50,000 1.91% 4,660,179
2020-05-27 2020-05-25 0.820 5,633,145 -75,000 1.90% 4,619,179
2020-05-26 2020-05-22 0.840 5,708,145 -150,500 1.92% 4,794,842
2020-05-21 2020-05-19 0.840 5,858,645 +40,000 1.97% 4,921,262
2020-05-19 2020-05-15 0.840 5,818,645 -50,000 1.96% 4,887,662
2020-05-15 2020-05-13 0.820 5,868,645 -10,000 1.98% 4,812,289
2020-05-14 2020-05-12 0.840 5,878,645 +150,000 1.98% 4,938,062
2020-05-11 2020-05-07 0.800 5,728,645 -215,000 1.93% 4,582,916
2020-05-07 2020-05-05 0.840 5,943,645 +37,500 2.00% 4,992,662
2020-04-29 2020-04-27 0.840 5,906,145 +100,000 1.99% 4,961,162
2020-04-27 2020-04-23 0.860 5,806,145 +50,000 1.95% 4,993,285
2020-04-20 2020-04-16 0.880 5,756,145 -10,500 1.94% 5,065,408
2020-04-17 2020-04-15 0.880 5,766,645 +50,000 1.94% 5,074,648
2020-04-16 2020-04-14 0.900 5,716,645 +150,000 1.92% 5,144,981
2020-04-14 2020-04-08 0.840 5,566,645 -11,500 1.87% 4,675,982
2020-04-07 2020-04-03 0.780 5,578,145 +50,500 1.88% 4,350,953
2020-04-06 2020-04-02 0.800 5,527,645 +25,000 1.86% 4,422,116
2020-04-02 2020-03-31 0.880 5,502,645 +50,000 1.85% 4,842,328
2020-04-01 2020-03-30 0.860 5,452,645 +53,500 1.84% 4,689,275
2020-03-31 2020-03-27 0.840 5,399,145 -85,000 1.82% 4,535,282
2020-03-30 2020-03-26 0.880 5,484,145 +50,000 1.85% 4,826,048
2020-03-26 2020-03-24 0.860 5,434,145 +25,000 1.83% 4,673,365
2020-03-25 2020-03-23 0.820 5,409,145 +15,000 1.82% 4,435,499
2020-03-20 2020-03-18 0.780 5,394,145 +75,000 1.82% 4,207,433
2020-03-19 2020-03-17 0.800 5,319,145 +50,000 1.79% 4,255,316
2020-03-18 2020-03-16 0.800 5,269,145 -120,000 1.77% 4,215,316
2020-03-13 2020-03-11 1.000 5,389,145 +25,000 1.81% 5,389,145
2020-03-12 2020-03-10 1.020 5,364,145 -4,000 1.81% 5,471,428
2020-03-11 2020-03-09 1.000 5,368,145 -44,500 1.81% 5,368,145
2020-03-05 2020-03-03 1.060 5,412,645 +51,500 1.82% 5,737,404
2020-03-03 2020-02-28 1.020 5,361,145 -52,000 1.80% 5,468,368
2020-02-28 2020-02-26 1.060 5,413,145 -75,000 1.82% 5,737,934
2020-02-27 2020-02-25 1.100 5,488,145 +32,000 1.85% 6,036,960
2020-02-26 2020-02-24 1.120 5,456,145 +100,000 1.84% 6,110,882
2020-02-24 2020-02-20 1.060 5,356,145 +25,000 1.80% 5,677,514
2020-02-18 2020-02-14 1.060 5,331,145 +50,000 1.79% 5,651,014
2020-02-17 2020-02-13 1.060 5,281,145 +10,000 1.78% 5,598,014
2020-02-14 2020-02-12 1.040 5,271,145 +93,500 1.77% 5,481,991
2020-02-13 2020-02-11 1.000 5,177,645 -14,625 1.74% 5,177,645
2020-02-12 2020-02-10 1.000 5,192,270 -173,000 1.75% 5,192,270
2020-02-06 2020-02-04 1.020 5,365,270 -26,000 1.81% 5,472,575
2020-02-05 2020-02-03 1.100 5,391,270 +100,000 1.81% 5,930,397
2020-02-04 2020-01-31 1.100 5,291,270 -100,000 1.78% 5,820,397
2020-02-03 2020-01-30 1.080 5,391,270 -64,000 1.81% 5,822,572
2020-01-31 2020-01-29 1.080 5,455,270 -100,000 1.84% 5,891,692
2020-01-30 2020-01-24 1.160 5,555,270 -38,000 1.87% 6,444,113
2020-01-21 2020-01-17 1.180 5,593,270 +50,000 1.88% 6,600,059
2020-01-17 2020-01-15 1.160 5,543,270 +100,000 1.87% 6,430,193
2020-01-16 2020-01-14 1.200 5,443,270 +50,000 1.83% 6,531,924
2020-01-15 2020-01-13 1.140 5,393,270 +85,500 1.82% 6,148,328
2020-01-14 2020-01-10 1.100 5,307,770 -80,000 1.79% 5,838,547
2020-01-13 2020-01-09 1.120 5,387,770 -77,000 1.82% 6,034,302
2020-01-08 2020-01-06 1.240 5,464,770 -300,000 1.84% 6,776,315
2020-01-07 2020-01-03 1.040 5,764,770 +25,000 1.94% 5,995,361
2020-01-03 2019-12-31 0.980 5,739,770 -250 1.93% 5,624,975
2019-12-27 2019-12-20 0.980 5,740,020 -5,000 1.93% 5,625,220
2019-12-23 2019-12-19 0.940 5,745,020 +4,000 1.94% 5,400,319
2019-12-20 2019-12-18 0.940 5,741,020 -260,000 1.93% 5,396,559
2019-12-19 2019-12-17 0.980 6,001,020 +222,000 2.02% 5,881,000
2019-12-18 2019-12-16 0.900 5,779,020 -90,715 1.95% 5,201,118
2019-12-17 2019-12-13 0.920 5,869,735 -25,000 1.98% 5,400,156
2019-12-16 2019-12-12 0.900 5,894,735 +21,000 1.99% 5,305,262
2019-12-13 2019-12-11 0.800 5,873,735 +80,000 1.98% 4,698,988
2019-12-12 2019-12-10 0.920 5,793,735 +110,000 1.95% 5,330,236
2019-12-11 2019-12-09 1.000 5,683,735 +16,000 1.92% 5,683,735
2019-12-09 2019-12-05 1.080 5,667,735 +100,000 1.91% 6,121,154
2019-11-27 2019-11-25 1.200 5,567,735 +173,000 1.88% 6,681,282
2019-11-25 2019-11-21 1.280 5,394,735 +14,000 1.82% 6,905,261
2019-11-19 2019-11-15 1.520 5,380,735 +10,000 1.81% 8,178,717
2019-11-13 2019-11-11 1.620 5,370,735 +41,500 1.81% 8,700,591
2019-11-11 2019-11-07 1.700 5,329,235 +21,500 1.80% 9,059,700
2019-11-08 2019-11-06 1.680 5,307,735 +92,000 1.79% 8,916,995
2019-11-07 2019-11-05 1.720 5,215,735 +20,000 1.76% 8,971,064
2019-11-06 2019-11-04 1.740 5,195,735 +38,000 1.76% 9,040,579
2019-11-01 2019-10-30 1.800 5,157,735 +50,000 1.75% 9,283,923
2019-10-31 2019-10-29 1.780 5,107,735 +25,000 1.73% 9,091,768
2019-10-28 2019-10-24 1.740 5,082,735 +25,000 1.72% 8,843,959
2019-10-22 2019-10-18 1.760 5,057,735 +125,000 1.72% 8,901,614
2019-10-21 2019-10-17 1.780 4,932,735 +25,000 1.68% 8,780,268
2019-10-17 2019-10-15 2.000 4,907,735 +30,000 1.67% 9,815,470
2019-10-14 2019-10-10 2.100 4,877,735 +10,000 1.66% 10,243,244
2019-10-10 2019-10-08 2.420 4,867,735 +10,000 1.67% 11,779,919
2019-10-04 2019-10-02 2.500 4,857,735 -3,500 1.66% 12,144,338
2019-10-03 2019-09-30 2.540 4,861,235 +9,000 1.67% 12,347,537
2019-09-13 2019-09-11 2.840 4,852,235 -2,000 1.66% 13,780,347
2019-09-12 2019-09-10 3.000 4,854,235 +5,000 1.66% 14,562,705
2019-09-10 2019-09-06 2.920 4,849,235 -13,000 1.66% 14,159,766
2019-09-09 2019-09-05 2.780 4,862,235 -11,265 1.67% 13,517,013
2019-09-06 2019-09-04 2.440 4,873,500 -10,000 1.67% 11,891,340
2019-09-05 2019-09-03 2.440 4,883,500 +5,000 1.67% 11,915,740
2019-09-04 2019-09-02 2.360 4,878,500 -3,195 1.67% 11,513,260
2019-08-29 2019-08-27 2.160 4,881,695 -77,500 1.67% 10,544,461
2019-08-22 2019-08-20 1.960 4,959,195 -25,000 1.70% 9,720,022
2019-08-19 2019-08-15 2.060 4,984,195 -4,000 1.71% 10,267,442
2019-08-16 2019-08-14 2.000 4,988,195 +80,500 1.71% 9,976,390
2019-08-15 2019-08-13 2.000 4,907,695 +9,000 1.68% 9,815,390
2019-08-14 2019-08-12 1.880 4,898,695 +2,500 1.68% 9,209,547
2019-08-12 2019-08-08 1.540 4,896,195 -105,000 1.68% 7,540,140
2019-08-08 2019-08-06 1.380 5,001,195 -500 1.71% 6,901,649
2019-08-06 2019-08-02 1.360 5,001,695 -690 1.71% 6,802,305
2019-08-01 2019-07-30 1.440 5,002,385 -102,000 1.71% 7,203,434
2019-07-30 2019-07-26 1.500 5,104,385 +45,000 1.75% 7,656,578
2019-07-29 2019-07-25 1.500 5,059,385 +20,000 1.73% 7,589,078
2019-07-19 2019-07-17 1.560 5,039,385 -12,500 1.73% 7,861,441
2019-07-10 2019-07-08 1.540 5,051,885 +15,000 1.73% 7,779,903
2019-07-09 2019-07-05 1.660 5,036,885 -2,500 1.73% 8,361,229
2019-07-08 2019-07-04 1.700 5,039,385 +12,500 1.73% 8,566,955
2019-07-03 2019-06-28 1.700 5,026,885 -69,500 1.72% 8,545,705
2019-06-26 2019-06-24 1.760 5,096,385 +25,000 1.75% 8,969,638
2019-06-25 2019-06-21 1.760 5,071,385 +13,000 1.74% 8,925,638
2019-06-24 2019-06-20 1.820 5,058,385 +30,000 1.73% 9,206,261
2019-06-21 2019-06-19 1.760 5,028,385 +27,500 1.72% 8,849,958
2019-06-19 2019-06-17 1.800 5,000,885 +46,000 1.71% 9,001,593
2019-06-14 2019-06-12 1.700 4,954,885 -9,500 1.70% 8,423,305
2019-06-11 2019-06-06 1.820 4,964,385 +50,000 1.70% 9,035,181
2019-05-27 2019-05-23 1.780 4,914,385 -500 1.68% 8,747,605
2019-05-23 2019-05-21 1.780 4,914,885 +25,000 1.68% 8,748,495
2019-05-22 2019-05-20 1.800 4,889,885 +25,000 1.68% 8,801,793
2019-05-03 2019-04-30 2.060 4,864,885 +36,500 1.67% 10,021,663
2019-04-25 2019-04-23 2.180 4,828,385 -1,000 1.65% 10,525,879
2019-04-23 2019-04-17 2.060 4,829,385 +10,000 1.65% 9,948,533
2019-04-18 2019-04-16 2.100 4,819,385 +10,000 1.65% 10,120,709
2019-04-16 2019-04-12 1.940 4,809,385 -5,000 1.65% 9,330,207
2019-04-15 2019-04-11 1.980 4,814,385 +15,000 1.65% 9,532,482
2019-04-11 2019-04-09 2.040 4,799,385 -5,000 1.64% 9,790,745
2019-04-09 2019-04-04 2.260 4,804,385 +10,000 1.65% 10,857,910
2019-04-08 2019-04-03 2.160 4,794,385 -250 1.64% 10,355,872
2019-03-29 2019-03-27 2.300 4,794,635 +25,000 1.64% 11,027,661
2019-03-27 2019-03-25 2.240 4,769,635 +25,000 1.63% 10,683,982
2019-03-25 2019-03-21 2.240 4,744,635 +45,000 1.63% 10,627,982
2019-03-20 2019-03-18 2.240 4,699,635 +10,000 1.61% 10,527,182
2019-03-19 2019-03-15 2.220 4,689,635 +25,000 1.61% 10,410,990
2019-03-15 2019-03-13 2.200 4,664,635 +40,000 1.60% 10,262,197
2019-03-12 2019-03-08 2.200 4,624,635 -10,000 1.58% 10,174,197
2019-03-11 2019-03-07 2.260 4,634,635 +18,500 1.59% 10,474,275
2019-03-06 2019-03-04 2.340 4,616,135 +10,000 1.58% 10,801,756
2019-03-05 2019-03-01 2.400 4,606,135 +162,500 1.58% 11,054,724
2019-03-04 2019-02-28 2.460 4,443,635 +15,000 1.52% 10,931,342
2019-03-01 2019-02-27 2.400 4,428,635 +5,000 1.52% 10,628,724
2019-02-28 2019-02-26 2.320 4,423,635 +10,000 1.52% 10,262,833
2019-02-25 2019-02-21 2.460 4,413,635 -1,500 1.51% 10,857,542
2019-02-20 2019-02-18 2.500 4,415,135 -15,000 1.51% 11,037,838
2019-02-13 2019-02-11 2.500 4,430,135 -4,505 1.52% 11,075,338
2019-02-11 2019-02-04 2.440 4,434,640 -75 1.52% 10,820,522
2019-02-01 2019-01-30 2.620 4,434,715 +5,500 1.52% 11,618,953
2019-01-28 2019-01-24 2.540 4,429,215 +15,000 1.52% 11,250,206
2019-01-24 2019-01-22 2.660 4,414,215 +9,500 1.51% 11,741,812
2019-01-23 2019-01-21 2.500 4,404,715 -48,000 1.51% 11,011,788
2019-01-22 2019-01-18 2.680 4,452,715 -2,500 1.53% 11,933,276
2019-01-17 2019-01-15 2.720 4,455,215 -25 1.53% 12,118,185
2019-01-15 2019-01-11 2.760 4,455,240 +10,000 1.53% 12,296,462
2019-01-08 2019-01-04 2.860 4,445,240 -5,000 1.52% 12,713,386
2019-01-04 2019-01-02 3.180 4,450,240 -6,000 1.52% 14,151,763
2019-01-03 2018-12-31 3.700 4,456,240 -1,000 1.53% 16,488,088
2018-12-28 2018-12-24 2.900 4,457,240 -500 1.53% 12,925,996
2018-12-18 2018-12-14 2.840 4,457,740 +15,000 1.53% 12,659,982
2018-12-17 2018-12-13 2.880 4,442,740 +16,000 1.52% 12,795,091
2018-12-13 2018-12-11 3.040 4,426,740 -2,000 1.52% 13,457,290
2018-12-12 2018-12-10 2.900 4,428,740 +12,500 1.52% 12,843,346
2018-12-10 2018-12-06 2.940 4,416,240 +17,000 1.51% 12,983,746
2018-12-07 2018-12-05 3.000 4,399,240 +18,000 1.51% 13,197,720
2018-12-06 2018-12-04 3.000 4,381,240 +21,375 1.50% 13,143,720
2018-12-05 2018-12-03 3.020 4,359,865 +10,000 1.49% 13,166,792
2018-12-03 2018-11-29 3.000 4,349,865 +50,000 1.49% 13,049,595
2018-11-27 2018-11-23 3.100 4,299,865 -50,000 1.47% 13,329,582
2018-11-23 2018-11-21 3.000 4,349,865 -2,500 1.49% 13,049,595
2018-11-22 2018-11-20 3.040 4,352,365 +15,000 1.49% 13,231,190
2018-11-21 2018-11-19 3.060 4,337,365 +15,000 1.49% 13,272,337
2018-11-15 2018-11-13 2.980 4,322,365 -7,500 1.48% 12,880,648
2018-11-14 2018-11-12 2.900 4,329,865 +25,000 1.48% 12,556,609
2018-11-13 2018-11-09 2.900 4,304,865 -70 1.48% 12,484,109
2018-11-12 2018-11-08 2.880 4,304,935 +15,750 1.48% 12,398,213
2018-11-07 2018-11-05 2.900 4,289,185 +7,000 1.47% 12,438,637
2018-11-06 2018-11-02 2.940 4,282,185 +1,500 1.47% 12,589,624
2018-10-26 2018-10-24 3.120 4,280,685 -1,000 1.47% 13,355,737
2018-10-25 2018-10-23 3.040 4,281,685 +9,500 1.47% 13,016,322
2018-10-24 2018-10-22 3.120 4,272,185 +9,000 1.46% 13,329,217
2018-10-22 2018-10-18 3.380 4,263,185 +15,000 1.46% 14,409,565
2018-10-16 2018-10-12 3.160 4,248,185 +10,000 1.46% 13,424,265
2018-10-15 2018-10-11 3.080 4,238,185 -3,000 1.45% 13,053,610
2018-10-12 2018-10-10 3.140 4,241,185 -2,150 1.45% 13,317,321
2018-10-11 2018-10-09 3.340 4,243,335 +22,000 1.45% 14,172,739
2018-10-10 2018-10-08 3.200 4,221,335 +6,000 1.45% 13,508,272
2018-10-09 2018-10-05 3.520 4,215,335 +88,500 1.44% 14,837,979
2018-10-08 2018-10-04 3.920 4,126,835 +106,000 1.41% 16,177,193
2018-10-05 2018-10-03 4.120 4,020,835 +50,500 1.38% 16,565,840
2018-10-04 2018-10-02 4.800 3,970,335 -20,000 1.36% 19,057,608
2018-10-03 2018-09-28 5.000 3,990,335 -31,500 1.37% 19,951,675
2018-10-02 2018-09-27 5.200 4,021,835 +28,855 1.38% 20,913,542
2018-09-28 2018-09-26 4.600 3,992,980 +23,500 1.37% 18,367,708
2018-09-27 2018-09-24 4.480 3,969,480 +2,657,450 1.36% 17,783,270
2018-09-26 2018-09-21 4.600 1,312,030 +500 3.15% 6,035,338
2018-09-24 2018-09-20 4.720 1,311,530 +20,000 3.15% 6,190,422
2018-09-21 2018-09-19 4.660 1,291,530 -4,550 3.10% 6,018,530
2018-09-20 2018-09-18 4.620 1,296,080 +500 3.11% 5,987,890
2018-09-19 2018-09-17 4.600 1,295,580 -14,000 3.11% 5,959,668
2018-09-18 2018-09-14 4.640 1,309,580 +500 3.14% 6,076,451
2018-09-17 2018-09-13 4.660 1,309,080 +15,000 3.14% 6,100,313
2018-09-14 2018-09-12 4.800 1,294,080 -453,000 3.10% 6,211,584
2018-09-13 2018-09-11 4.660 1,747,080 -482,000 4.19% 8,141,393
2018-09-12 2018-09-10 4.600 2,229,080 +2,500 5.35% 10,253,768
2018-09-11 2018-09-07 4.800 2,226,580 -125,200 5.34% 10,687,584
2018-09-06 2018-09-04 5.200 2,351,780 -30,000 5.64% 12,229,256
2018-09-03 2018-08-30 4.940 2,381,780 -21,000 5.71% 11,765,993
2018-08-28 2018-08-24 4.571 2,402,780 -250 5.76% 10,984,137
2018-08-27 2018-08-23 4.490 2,403,030 -540,682 5.76% 10,789,114
2018-08-23 2018-08-21 4.735 2,943,712 -6,125 5.76% 13,937,575
2018-08-20 2018-08-16 4.980 2,949,837 -122 5.78% 14,688,984
2018-08-17 2018-08-15 4.735 2,949,959 -613 5.78% 13,967,153
2018-08-15 2018-08-13 4.816 2,950,572 +6,125 5.78% 14,210,918
2018-08-09 2018-08-07 4.898 2,944,447 -275 5.77% 14,421,781
2018-08-02 2018-07-31 4.735 2,944,722 -1,532 5.77% 13,942,357
2018-07-27 2018-07-25 4.653 2,946,254 -1,225 5.77% 13,709,100
2018-07-25 2018-07-23 4.408 2,947,479 -92 5.77% 12,992,969
2018-07-24 2018-07-20 4.490 2,947,571 -214 5.77% 13,233,992
2018-07-23 2018-07-19 4.408 2,947,785 -612 5.77% 12,994,318
2018-07-19 2018-07-17 4.245 2,948,397 +6,125 5.77% 12,515,644
2018-07-17 2018-07-13 4.245 2,942,272 +65,537 5.76% 12,489,644
2018-07-12 2018-07-10 4.163 2,876,735 +6,125 5.63% 11,976,611
2018-07-09 2018-07-05 4.653 2,870,610 -20,825 5.62% 13,357,124
2018-07-06 2018-07-04 4.980 2,891,435 -26,950 5.66% 14,398,166
2018-07-04 2018-06-29 5.224 2,918,385 -1,837 5.71% 15,247,073
2018-07-03 2018-06-28 5.306 2,920,222 -3,675 5.72% 15,495,056
2018-06-29 2018-06-27 5.306 2,923,897 -12,250 5.72% 15,514,556
2018-06-28 2018-06-26 5.469 2,936,147 -6,738 5.75% 16,058,926
2018-06-27 2018-06-25 5.469 2,942,885 -9,187 5.76% 16,095,779
2018-06-26 2018-06-22 4.980 2,952,072 +9,738 5.78% 14,700,114
2018-06-20 2018-06-15 5.224 2,942,334 +41,038 5.76% 15,372,194
2018-06-15 2018-06-13 5.224 2,901,296 -551 5.68% 15,157,791
2018-06-14 2018-06-12 5.388 2,901,847 -613 5.68% 15,634,441
2018-06-11 2018-06-07 6.204 2,902,460 +6,125 5.68% 18,007,099
2018-06-07 2018-06-05 6.694 2,896,335 +600 5.67% 19,387,712
2018-06-06 2018-06-04 6.694 2,895,735 -735 5.67% 19,383,696
2018-06-05 2018-06-01 6.531 2,896,470 -57,709 5.67% 18,915,722
2018-06-01 2018-05-30 6.122 2,954,179 -1,838 5.78% 18,086,810
2018-05-31 2018-05-29 6.041 2,956,017 -986 5.79% 17,856,756
2018-05-29 2018-05-25 6.531 2,957,003 -5,206 5.79% 19,311,040
2018-05-28 2018-05-24 6.531 2,962,209 -613 5.80% 19,345,038
2018-05-24 2018-05-21 6.531 2,962,822 +6,125 5.80% 19,349,042
2018-05-17 2018-05-15 6.531 2,956,697 +2,144 5.79% 19,309,042
2018-05-16 2018-05-14 6.531 2,954,553 +10,841 5.78% 19,295,040
2018-05-15 2018-05-11 6.857 2,943,712 +2,113 5.76% 20,185,454
2018-05-09 2018-05-07 7.510 2,941,599 +429 5.76% 22,092,009
2018-05-04 2018-05-02 6.531 2,941,170 -27,379 5.76% 19,207,641
2018-05-03 2018-04-30 6.531 2,968,549 +919 5.81% 19,386,442
2018-05-02 2018-04-27 7.184 2,967,630 +15,313 5.81% 21,318,485
2018-04-26 2018-04-24 7.184 2,952,317 -4,165 5.78% 21,208,481
2018-04-24 2018-04-20 7.510 2,956,482 +214 5.79% 22,203,783
2018-04-23 2018-04-19 7.837 2,956,268 -3,063 5.79% 23,167,488
2018-04-18 2018-04-16 8.163 2,959,331 -13,291 5.79% 24,157,804
2018-04-17 2018-04-13 8.816 2,972,622 -11,852 5.82% 26,207,606
2018-04-16 2018-04-12 8.816 2,984,474 +6,125 5.84% 26,312,097
2018-04-13 2018-04-11 7.837 2,978,349 -42,746 5.83% 23,340,531
2018-04-12 2018-04-10 11.755 3,021,095 -1,384 5.92% 35,513,280
2018-04-11 2018-04-09 12.408 3,022,479 -1,838 5.92% 37,503,413
2018-04-10 2018-04-06 12.408 3,024,317 +919 5.92% 37,526,219
2018-04-09 2018-04-04 11.429 3,023,398 +5,200 5.92% 34,553,120
2018-04-06 2018-04-03 12.408 3,018,198 +766 5.91% 37,450,294
2018-04-04 2018-03-29 13.061 3,017,432 +120,742 5.91% 39,411,357
2018-04-03 2018-03-28 12.735 2,896,690 -3,357 5.67% 36,888,460
2018-03-29 2018-03-27 10.776 2,900,047 +71,565 5.68% 31,249,486
2018-03-28 2018-03-26 16.327 2,828,482 -6,125 5.54% 46,179,298
2018-03-26 2018-03-22 17.959 2,834,607 +3,062 5.55% 50,907,228
2018-03-23 2018-03-21 18.612 2,831,545 +7,657 5.54% 52,701,409
2018-03-21 2018-03-19 18.286 2,823,888 +61 5.53% 51,636,809
2018-03-20 2018-03-16 18.612 2,823,827 +919 5.53% 52,557,760
2018-03-14 2018-03-12 19.592 2,822,908 -1,225 5.53% 55,305,953
2018-03-13 2018-03-09 18.939 2,824,133 -2,144 5.53% 53,485,621
2018-03-07 2018-03-05 18.939 2,826,277 +520 5.53% 53,526,226
2018-03-05 2018-03-01 20.571 2,825,757 +307 5.53% 58,129,858
2018-03-02 2018-02-28 20.245 2,825,450 +612 5.53% 57,200,947
2018-03-01 2018-02-27 19.918 2,824,838 +306 5.53% 56,266,161
2018-02-28 2018-02-26 19.918 2,824,532 +9,188 5.53% 56,260,066
2018-02-26 2018-02-22 20.571 2,815,344 +10,719 5.51% 57,915,648
2018-02-13 2018-02-09 20.571 2,804,625 -613 5.49% 57,695,143
2018-02-12 2018-02-08 22.204 2,805,238 -3,062 5.49% 62,287,734
2018-02-09 2018-02-07 21.551 2,808,300 -4,502 5.50% 60,521,731
2018-02-08 2018-02-06 22.204 2,812,802 -9,512 5.51% 62,455,685
2018-02-07 2018-02-05 23.510 2,822,314 +13,781 5.53% 66,353,178
2018-02-05 2018-02-01 22.857 2,808,533 -3,706 5.50% 64,195,040
2018-02-02 2018-01-31 22.531 2,812,239 +48,290 5.51% 63,361,466
2018-02-01 2018-01-30 21.878 2,763,949 +36,989 5.41% 60,468,435
2018-01-31 2018-01-29 20.898 2,726,960 +41,154 6.41% 56,987,899
2018-01-30 2018-01-26 20.898 2,685,806 +31,684 6.31% 56,127,864
2018-01-29 2018-01-25 21.551 2,654,122 +8,312 6.24% 57,199,037
2018-01-26 2018-01-24 21.551 2,645,810 -5,574 6.22% 57,019,905
2018-01-25 2018-01-23 19.265 2,651,384 +38,496 6.23% 51,079,724
2018-01-24 2018-01-22 19.265 2,612,888 +10,718 6.14% 50,338,087
2018-01-23 2018-01-19 19.265 2,602,170 +8,116 6.11% 50,131,602
2018-01-19 2018-01-17 19.592 2,594,054 +5,010 6.09% 50,822,282
2018-01-18 2018-01-16 19.592 2,589,044 -6,002 6.08% 50,724,127
2018-01-17 2018-01-15 17.959 2,595,046 +9,187 6.10% 46,604,908
2018-01-16 2018-01-12 18.286 2,585,859 +46,244 6.08% 47,284,279
2018-01-15 2018-01-11 17.306 2,539,615 +26,711 5.97% 43,950,888
2018-01-12 2018-01-10 17.959 2,512,904 +8,208 5.90% 45,129,704
2018-01-11 2018-01-09 18.612 2,504,696 +6,553 5.88% 46,618,015
2018-01-10 2018-01-08 18.939 2,498,143 +4,472 5.87% 47,311,769
2018-01-09 2018-01-05 19.265 2,493,671 +10,810 5.86% 48,041,335
2018-01-05 2018-01-03 21.224 2,482,861 +3,063 5.83% 52,697,458
2018-01-04 2018-01-02 21.224 2,479,798 -2,456 5.83% 52,632,447
2018-01-03 2017-12-29 20.571 2,482,254 -14,259 5.83% 51,063,511
2017-12-28 2017-12-22 19.918 2,496,513 +110 5.87% 49,726,463
2017-12-27 2017-12-21 19.918 2,496,403 +12,556 5.87% 49,724,272
2017-12-21 2017-12-19 19.265 2,483,847 -110 5.84% 47,852,073
2017-12-19 2017-12-15 19.265 2,483,957 +6,002 5.84% 47,854,192
2017-12-15 2017-12-13 18.939 2,477,955 +17,879 5.82% 46,929,433
2017-12-14 2017-12-12 19.265 2,460,076 +2,910 5.78% 47,394,117
2017-12-13 2017-12-11 19.592 2,457,166 +10,963 5.77% 48,140,395
2017-12-12 2017-12-08 19.265 2,446,203 +3,038 5.75% 47,126,850
2017-12-11 2017-12-07 18.939 2,443,165 -306 5.74% 46,270,553
2017-12-08 2017-12-06 18.612 2,443,471 +4,649 5.74% 45,478,481
2017-12-07 2017-12-05 18.939 2,438,822 -7,374 5.73% 46,188,302
2017-12-06 2017-12-04 19.265 2,446,196 +13,107 5.75% 47,126,715
2017-12-05 2017-12-01 19.918 2,433,089 +11,717 5.72% 48,463,160
2017-12-04 2017-11-30 20.571 2,421,372 +117 5.69% 49,811,081
2017-12-01 2017-11-29 20.571 2,421,255 -1,887 5.69% 49,808,674
2017-11-30 2017-11-28 20.245 2,423,142 +8,881 5.69% 49,056,263
2017-11-29 2017-11-27 20.898 2,414,261 +8,820 5.67% 50,453,128
2017-11-28 2017-11-24 22.204 2,405,441 +14,094 5.65% 53,410,608
2017-11-27 2017-11-23 21.878 2,391,347 +7,656 5.62% 52,316,816
2017-11-24 2017-11-22 20.898 2,383,691 -1,837 5.60% 49,814,277
2017-11-23 2017-11-21 21.224 2,385,528 -8,238 5.60% 50,631,615
2017-11-22 2017-11-20 22.857 2,393,766 +7,350 5.62% 54,714,651
2017-11-21 2017-11-17 23.184 2,386,416 +2,995 5.61% 55,325,889
2017-11-20 2017-11-16 20.571 2,383,421 +2,444 5.60% 49,030,375
2017-11-17 2017-11-15 19.265 2,380,977 +10,718 5.59% 45,870,251
2017-11-16 2017-11-14 18.939 2,370,259 +58,329 5.57% 44,889,803
2017-11-15 2017-11-13 19.265 2,311,930 +19,300 5.43% 44,540,039
2017-11-14 2017-11-10 20.898 2,292,630 +4,079 5.39% 47,911,288
2017-11-13 2017-11-09 21.224 2,288,551 +306 5.38% 48,573,327
2017-11-10 2017-11-08 21.224 2,288,245 +19,600 5.38% 48,566,833
2017-11-07 2017-11-03 22.857 2,268,645 +4,245 5.33% 51,854,743
2017-11-06 2017-11-02 21.551 2,264,400 +32,768 5.32% 48,800,131
2017-11-03 2017-11-01 22.531 2,231,632 +674 5.24% 50,280,035
2017-11-02 2017-10-31 23.510 2,230,958 -49,747 5.24% 52,450,278
2017-11-01 2017-10-30 24.163 2,280,705 -766 5.36% 55,109,280
2017-10-31 2017-10-27 23.837 2,281,471 -15,312 5.36% 54,382,819
2017-10-30 2017-10-26 24.490 2,296,783 -23,177 5.40% 56,247,747
2017-10-27 2017-10-25 24.490 2,319,960 -6,125 5.45% 56,815,347
2017-10-26 2017-10-24 24.163 2,326,085 +6,737 5.47% 56,205,809
2017-10-25 2017-10-23 23.837 2,319,348 +55,983 5.45% 55,285,683
2017-10-24 2017-10-20 25.143 2,263,365 +89,578 5.32% 56,907,463
2017-10-23 2017-10-19 25.469 2,173,787 +4,557 5.11% 55,365,024
2017-10-20 2017-10-18 26.122 2,169,230 +180,743 5.10% 56,665,600
2017-10-19 2017-10-17 26.449 1,988,487 +78,498 4.67% 52,593,452
2017-10-18 2017-10-16 26.122 1,909,989 +92,303 4.49% 49,893,590
2017-10-17 2017-10-13 26.122 1,817,686 +156,206 4.27% 47,482,410
2017-10-13 2017-10-11 30.694 1,661,480 +3,063 3.90% 50,997,264
2017-10-11 2017-10-09 31.020 1,658,417 -466 3.90% 51,444,772
2017-10-10 2017-10-06 31.020 1,658,883 -612 3.90% 51,459,228
2017-10-09 2017-10-04 31.020 1,659,495 +2,958 3.90% 51,478,212
2017-10-06 2017-10-03 31.020 1,656,537 +2,083 3.89% 51,386,454
2017-10-04 2017-09-29 29.388 1,654,454 +15,925 3.89% 48,620,689
2017-10-03 2017-09-28 30.694 1,638,529 +14,938 3.85% 50,292,808
2017-09-29 2017-09-27 30.694 1,623,591 -3,068 3.81% 49,834,303
2017-09-28 2017-09-26 28.735 1,626,659 +15,545 3.82% 46,741,548
2017-09-27 2017-09-25 29.388 1,611,114 +15,398 3.79% 47,347,024
2017-09-26 2017-09-22 29.714 1,595,716 +2,205 3.75% 47,415,561
2017-09-25 2017-09-21 29.388 1,593,511 +26,436 3.74% 46,829,711
2017-09-22 2017-09-20 30.041 1,567,075 +31,335 3.68% 47,076,212
2017-09-21 2017-09-19 30.367 1,535,740 +18,424 3.61% 46,636,349
2017-09-20 2017-09-18 30.367 1,517,316 +24,225 3.56% 46,076,861
2017-09-19 2017-09-15 31.020 1,493,091 +14,547 3.51% 46,316,292
2017-09-18 2017-09-14 31.673 1,478,544 +23,348 3.47% 46,830,618
2017-09-15 2017-09-13 32.980 1,455,196 +7,724 3.42% 47,991,770
2017-09-14 2017-09-12 33.306 1,447,472 -6,732 3.40% 48,209,680
2017-09-13 2017-09-11 32.980 1,454,204 +57,043 3.42% 47,959,054
2017-09-12 2017-09-08 32.980 1,397,161 -12,336 3.28% 46,077,800
2017-09-11 2017-09-07 33.959 1,409,497 +43,635 3.31% 47,865,368
2017-09-08 2017-09-06 34.286 1,365,862 +18,252 3.21% 46,829,554
2017-09-07 2017-09-05 34.286 1,347,610 -84,617 3.17% 46,203,771
2017-09-06 2017-09-04 33.306 1,432,227 +25,793 3.37% 47,701,928
2017-09-05 2017-09-01 33.306 1,406,434 +7,895 3.30% 46,842,863
2017-09-04 2017-08-31 34.286 1,398,539 +43,359 3.29% 47,949,909
2017-09-01 2017-08-30 34.612 1,355,180 +612 3.18% 46,905,822
2017-08-31 2017-08-29 35.265 1,354,568 -2,511 3.18% 47,769,255
2017-08-30 2017-08-28 34.286 1,357,079 -27,869 3.19% 46,528,423
2017-08-28 2017-08-24 33.633 1,384,948 -3,981 3.25% 46,579,476
2017-08-22 2017-08-18 33.959 1,388,929 +14,406 3.26% 47,166,895
2017-08-21 2017-08-17 33.633 1,374,523 +4,802 3.23% 46,228,855
2017-08-18 2017-08-16 34.286 1,369,721 -141 3.22% 46,961,863
2017-08-17 2017-08-15 34.286 1,369,862 -45,852 3.22% 46,966,697
2017-08-16 2017-08-14 33.306 1,415,714 +12,563 3.33% 47,151,944
2017-08-15 2017-08-11 33.306 1,403,151 +36,750 3.30% 46,733,519
2017-08-14 2017-08-10 35.592 1,366,401 +71,846 3.21% 48,632,721
2017-08-11 2017-08-09 36.245 1,294,555 +24,016 3.04% 46,921,014
2017-08-10 2017-08-08 36.571 1,270,539 +16,728 2.99% 46,465,426
2017-08-09 2017-08-07 35.265 1,253,811 +60,061 2.95% 44,216,029
2017-08-08 2017-08-04 32.653 1,193,750 +37,057 2.80% 38,979,592
2017-08-07 2017-08-03 31.347 1,156,693 -4,000 2.72% 36,258,785
2017-08-04 2017-08-02 34.612 1,160,693 -18,338 2.73% 40,174,190
2017-08-03 2017-08-01 34.612 1,179,031 -18,069 2.77% 40,808,910
2017-08-02 2017-07-31 29.388 1,197,100 +19,006 2.81% 35,180,082
2017-08-01 2017-07-28 29.388 1,178,094 -9,188 2.77% 34,621,538
2017-07-31 2017-07-27 29.714 1,187,282 +30,313 2.79% 35,279,237
2017-07-27 2017-07-25 27.755 1,156,969 -704 2.72% 32,111,793
2017-07-26 2017-07-24 28.082 1,157,673 -2,989 2.72% 32,509,348
2017-07-25 2017-07-21 27.102 1,160,662 +9,493 2.73% 31,456,309
2017-07-24 2017-07-20 26.449 1,151,169 +12,783 2.70% 30,447,245
2017-07-21 2017-07-19 26.776 1,138,386 +24,408 2.67% 30,480,866
2017-07-20 2017-07-18 26.449 1,113,978 +27,336 2.62% 29,463,581
2017-07-19 2017-07-17 26.122 1,086,642 +11,993 2.55% 28,385,750
2017-07-18 2017-07-14 27.755 1,074,649 +6,737 2.52% 29,826,993
2017-07-17 2017-07-13 29.388 1,067,912 +4,337 2.51% 31,383,536
2017-07-14 2017-07-12 29.061 1,063,575 +4,545 2.50% 30,908,792
2017-07-13 2017-07-11 27.429 1,059,030 +30,625 2.49% 29,047,680
2017-07-12 2017-07-10 28.408 1,028,405 -8,698 2.42% 29,215,097
2017-07-11 2017-07-07 25.796 1,037,103 +7,418 2.44% 26,753,024
2017-07-10 2017-07-06 25.469 1,029,685 -7,191 2.42% 26,225,447
2017-07-07 2017-07-05 27.429 1,036,876 +12,648 2.44% 28,440,027
2017-07-06 2017-07-04 25.796 1,024,228 -18,638 2.41% 26,420,902
2017-07-05 2017-07-03 27.102 1,042,866 -858 2.45% 28,263,797
2017-07-04 2017-06-30 28.408 1,043,724 -9,677 2.45% 29,650,282
2017-07-03 2017-06-29 29.388 1,053,401 -6,432 2.47% 30,957,091
2017-06-30 2017-06-28 28.082 1,059,833 +19,723 2.49% 29,761,841
2017-06-29 2017-06-27 30.041 1,040,110 +37,552 2.44% 31,245,753
2017-06-28 2017-06-26 32.000 1,002,558 +8,790 2.36% 32,081,856
2017-06-27 2017-06-23 32.980 993,768 +33,191 2.33% 32,774,063
2017-06-26 2017-06-22 35.918 960,577 +24,947 2.26% 34,502,358
2017-06-23 2017-06-21 28.735 935,630 +22,846 2.20% 26,885,042
2017-06-22 2017-06-20 30.041 912,784 +15,582 2.14% 27,420,776
2017-06-21 2017-06-19 32.327 897,202 -661 2.11% 29,003,428
2017-06-20 2017-06-16 33.306 897,863 -1,440 2.11% 29,904,335
2017-06-19 2017-06-15 36.245 899,303 +2,138 2.11% 32,595,145
2017-06-16 2017-06-14 40.490 897,165 +276 2.11% 36,326,028
2017-06-15 2017-06-13 41.469 896,889 -1,225 2.11% 37,193,438
2017-06-14 2017-06-12 41.469 898,114 +888 2.11% 37,244,238
2017-06-13 2017-06-09 42.449 897,226 +13,634 2.11% 38,086,328
2017-06-12 2017-06-08 42.449 883,592 -919 2.08% 37,507,579
2017-06-09 2017-06-07 42.776 884,511 +12,728 2.08% 37,835,409
2017-06-08 2017-06-06 42.449 871,783 +19,355 2.05% 37,006,299
2017-06-07 2017-06-05 44.735 852,428 -1,672 2.00% 38,133,106
2017-06-06 2017-06-02 47.347 854,100 +19,435 2.01% 40,439,020
2017-06-05 2017-06-01 43.755 834,665 +6,431 1.96% 36,520,852
2017-06-02 2017-05-31 42.122 828,234 +4,655 1.95% 34,887,244
2017-06-01 2017-05-29 42.122 823,579 -4,594 1.93% 34,691,164
2017-05-31 2017-05-26 43.102 828,173 +13,310 1.95% 35,695,946
2017-05-29 2017-05-25 45.388 814,863 -2,757 1.91% 36,984,802
2017-05-26 2017-05-24 44.735 817,620 +7,436 1.92% 36,575,980
2017-05-25 2017-05-23 46.367 810,184 -7,368 1.90% 37,566,083
2017-05-24 2017-05-22 44.735 817,552 +1,323 1.92% 36,572,938
2017-05-23 2017-05-19 46.694 816,229 +7,233 1.92% 38,112,897
2017-05-22 2017-05-18 48.653 808,996 +674 1.90% 39,360,132
2017-05-19 2017-05-17 50.612 808,322 -337 1.90% 40,910,991
2017-05-18 2017-05-16 50.939 808,659 -5,972 1.90% 41,192,099
2017-05-17 2017-05-15 49.306 814,631 -2,590 1.91% 40,166,296
2017-05-16 2017-05-12 48.980 817,221 +3,332 1.92% 40,027,151
2017-05-15 2017-05-11 51.592 813,889 -43,286 1.91% 41,990,028
2017-05-12 2017-05-10 40.816 857,175 -3,026 2.01% 34,986,735
2017-05-11 2017-05-09 46.041 860,201 -130,860 2.02% 39,604,356
2017-05-10 2017-05-08 45.714 991,061 +18,412 2.33% 45,305,646
2017-05-09 2017-05-05 50.939 972,649 -144,508 2.29% 49,545,549
2017-05-08 2017-05-04 57.796 1,117,157 -245,189 2.62% 64,567,115
2017-05-05 2017-05-02 45.714 1,362,346 +9,561 3.20% 62,278,674
2017-05-04 2017-04-28 24.490 1,352,785 +150,001 3.18% 33,129,429
2017-05-02 2017-04-27 26.122 1,202,784 +200,379 2.83% 31,419,664
2017-04-28 2017-04-26 29.388 1,002,405 +149,695 2.36% 29,458,433
2017-04-27 2017-04-25 37.551 852,710 +153 2.00% 32,020,131
2017-04-26 2017-04-24 37.878 852,557 +1,072 2.00% 32,292,771
2017-04-25 2017-04-21 38.531 851,485 +1,838 2.00% 32,808,238
2017-04-24 2017-04-20 38.857 849,647 -19 2.00% 33,014,855
2017-04-21 2017-04-19 41.143 849,666 +3,173 2.00% 34,957,687
2017-04-20 2017-04-18 40.163 846,493 +8,287 1.99% 33,997,923
2017-04-19 2017-04-13 50.939 838,206 +3,216 1.97% 42,697,187
2017-04-12 2017-04-10 56.163 834,990 +465 1.96% 46,895,765
2017-04-10 2017-04-06 60.408 834,525 +307 1.96% 50,412,122
2017-04-07 2017-04-05 61.388 834,218 -552 1.96% 51,210,770
2017-04-03 2017-03-30 60.082 834,770 +797 1.96% 50,154,344
2017-03-31 2017-03-29 62.041 833,973 -1,115 1.96% 51,740,366
2017-03-30 2017-03-28 65.306 835,088 -3,724 1.96% 54,536,359
2017-03-28 2017-03-24 64.980 838,812 +612 1.97% 54,505,661
2017-03-24 2017-03-22 68.245 838,200 +154 1.97% 57,202,873
2017-03-22 2017-03-20 68.245 838,046 +324 1.97% 57,192,364
2017-03-21 2017-03-17 63.347 837,722 +306 1.97% 53,067,124
2017-03-20 2017-03-16 74.449 837,416 -1,531 1.97% 62,344,767
2017-03-17 2017-03-15 70.204 838,947 +674 1.97% 58,897,504
2017-03-16 2017-03-14 73.143 838,273 +612 1.97% 61,313,682
2017-03-07 2017-03-03 74.776 837,661 -6,792 1.97% 62,636,529
2017-03-06 2017-03-02 76.082 844,453 +1,059 1.98% 64,247,363
2017-03-03 2017-03-01 77.388 843,394 +19,913 1.98% 65,268,368
2017-03-01 2017-02-27 80.980 823,481 +29,094 1.93% 66,685,155
2017-02-28 2017-02-24 78.694 794,387 -3,063 1.87% 62,513,393
2017-02-27 2017-02-23 76.408 797,450 -1,537 1.87% 60,931,690
2017-02-24 2017-02-22 77.388 798,987 -92 1.88% 61,831,810
2017-02-23 2017-02-21 78.367 799,079 -3,816 1.88% 62,621,701
2017-02-21 2017-02-17 79.020 802,895 +1,231 1.89% 63,445,091
2017-02-20 2017-02-16 78.041 801,664 +845 1.88% 62,562,513
2017-02-15 2017-02-13 75.755 800,819 -1,927,122 1.88% 60,666,125
2017-02-08 2017-02-06 76.408 2,727,941 -4,594 6.41% 208,436,961
2017-02-06 2017-02-02 76.408 2,732,535 -674 6.42% 208,787,980
2017-02-03 2017-02-01 76.735 2,733,209 -2,450 6.42% 209,731,956
2017-02-02 2017-01-27 74.122 2,735,659 -2,940 6.43% 202,773,745
2017-02-01 2017-01-25 73.796 2,738,599 -2,603 6.43% 202,097,428
2017-01-25 2017-01-23 73.796 2,741,202 -6,125 6.44% 202,289,519
2017-01-11 2017-01-09 72.816 2,747,327 -6 6.45% 200,050,260
2017-01-04 2016-12-30 73.469 2,747,333 +6 6.45% 201,844,873
2017-01-03 2016-12-29 71.510 2,747,327 +61 6.45% 196,461,914
2016-12-22 2016-12-20 69.551 2,747,266 -723 6.45% 191,075,154
2016-12-20 2016-12-16 70.531 2,747,989 -4,299 6.46% 193,817,347
2016-12-19 2016-12-15 69.551 2,752,288 +612 6.47% 191,424,439
2016-12-15 2016-12-13 73.469 2,751,676 +2,266 6.47% 202,163,951
2016-12-14 2016-12-12 74.776 2,749,410 +31 6.46% 205,588,536
2016-12-13 2016-12-09 77.388 2,749,379 -2,144 6.46% 212,768,269
2016-12-09 2016-12-07 80.653 2,751,523 +1,489 6.46% 221,918,753
2016-12-08 2016-12-06 78.367 2,750,034 -307 6.46% 215,512,869
2016-12-07 2016-12-05 78.041 2,750,341 -1,163 6.46% 214,638,857
2016-12-02 2016-11-30 76.082 2,751,504 +612 6.46% 209,338,917
2016-12-01 2016-11-29 79.673 2,750,892 -30 6.46% 219,173,110
2016-11-28 2016-11-24 81.306 2,750,922 +918 6.48% 223,666,801
2016-11-25 2016-11-23 79.347 2,750,004 -888 6.48% 218,204,399
2016-11-22 2016-11-18 77.714 2,750,892 +276 6.48% 213,783,607
2016-11-18 2016-11-16 80.000 2,750,616 -4,269 6.48% 220,049,280
2016-11-17 2016-11-15 79.673 2,754,885 +459 6.49% 219,491,246
2016-11-15 2016-11-11 79.673 2,754,426 +637 6.49% 219,454,676
2016-11-14 2016-11-10 78.694 2,753,789 +13,291 6.49% 216,706,334
2016-11-11 2016-11-09 79.673 2,740,498 +1,532 6.46% 218,344,984
2016-11-10 2016-11-08 83.265 2,738,966 +281 6.45% 228,060,842
2016-11-09 2016-11-07 83.265 2,738,685 -245 6.45% 228,037,445
2016-11-08 2016-11-04 80.327 2,738,930 +258 6.45% 220,008,744
2016-11-02 2016-10-31 81.633 2,738,672 +918 6.45% 223,565,061
2016-11-01 2016-10-28 81.633 2,737,754 -918 6.45% 223,490,122
2016-10-31 2016-10-27 80.980 2,738,672 -123 6.45% 221,776,541
2016-10-28 2016-10-26 81.633 2,738,795 +441 6.45% 223,575,102
2016-10-26 2016-10-24 81.633 2,738,354 -1,531 6.45% 223,539,102
2016-10-25 2016-10-20 81.633 2,739,885 +612 6.46% 223,664,082
2016-10-20 2016-10-18 79.020 2,739,273 -147 6.45% 216,458,471
2016-10-19 2016-10-17 78.041 2,739,420 +1,593 6.45% 213,786,573
2016-10-18 2016-10-14 79.020 2,737,827 +184 6.45% 216,344,207
2016-10-17 2016-10-13 79.020 2,737,643 +869 6.45% 216,329,667
2016-10-13 2016-10-11 80.980 2,736,774 +1,440 6.45% 221,622,841
2016-10-12 2016-10-07 81.633 2,735,334 -613 6.45% 223,292,571
2016-10-11 2016-10-06 80.980 2,735,947 +319 6.45% 221,555,871
2016-09-30 2016-09-28 81.306 2,735,628 +210,461 6.45% 222,423,305
2016-09-29 2016-09-27 83.265 2,525,167 +1,531 5.95% 210,258,803
2016-09-28 2016-09-26 81.633 2,523,636 -6 5.95% 206,011,102
2016-09-23 2016-09-21 84.898 2,523,642 +2,450 5.95% 214,252,056
2016-09-21 2016-09-19 86.531 2,521,192 +5,610 5.94% 218,160,287
2016-09-19 2016-09-14 80.980 2,515,582 -2,211 5.93% 203,710,804
2016-09-15 2016-09-13 81.633 2,517,793 +307 5.93% 205,534,122
2016-09-14 2016-09-12 81.633 2,517,486 -2,389 6.73% 205,509,061
2016-09-12 2016-09-08 79.673 2,519,875 +612 6.73% 200,767,184
2016-09-08 2016-09-06 80.980 2,519,263 +797,628 6.73% 204,008,889
2016-09-07 2016-09-05 81.633 1,721,635 +919 4.60% 140,541,633
2016-09-06 2016-09-02 81.633 1,720,716 -11,325 4.60% 140,466,612
2016-09-02 2016-08-31 81.306 1,732,041 -1,213 4.63% 140,825,538
2016-09-01 2016-08-30 81.633 1,733,254 +1,213 4.63% 141,490,122
2016-08-30 2016-08-26 81.633 1,732,041 +61 4.63% 141,391,102
2016-08-25 2016-08-23 80.653 1,731,980 -618 4.63% 139,689,489
2016-08-24 2016-08-22 81.633 1,732,598 -4,472 4.63% 141,436,571
2016-08-23 2016-08-19 79.673 1,737,070 +80 4.65% 138,398,393
2016-08-22 2016-08-18 80.327 1,736,990 -2,450 4.65% 139,526,380
2016-08-18 2016-08-16 80.653 1,739,440 -2,732 4.65% 140,291,161
2016-08-17 2016-08-15 80.653 1,742,172 -5,206 4.66% 140,511,505
2016-08-16 2016-08-12 80.980 1,747,378 -202 4.67% 141,501,957
2016-08-15 2016-08-11 80.327 1,747,580 +888 4.67% 140,377,038
2016-08-12 2016-08-10 80.980 1,746,692 -122 4.67% 141,446,405
2016-08-10 2016-08-08 79.347 1,746,814 +918 4.67% 138,604,344
2016-08-09 2016-08-05 80.653 1,745,896 -1,837 4.67% 140,811,857
2016-08-08 2016-08-04 80.653 1,747,733 -613 4.67% 140,960,017
2016-08-05 2016-08-03 80.980 1,748,346 -4,759 4.68% 141,580,345
2016-08-04 2016-08-01 78.367 1,753,105 -6,186 4.69% 137,386,188
2016-08-01 2016-07-28 81.633 1,759,291 -1,648 4.70% 143,615,592
2016-07-28 2016-07-26 78.367 1,760,939 +1,838 4.71% 138,000,118
2016-07-27 2016-07-25 80.980 1,759,101 -1,721 4.70% 142,451,281
2016-07-26 2016-07-22 83.265 1,760,822 +1,151 4.71% 146,615,383
2016-07-25 2016-07-21 81.306 1,759,671 +980 4.71% 143,072,026
2016-07-22 2016-07-20 84.898 1,758,691 -1,837 4.70% 149,309,277
2016-07-21 2016-07-19 81.633 1,760,528 +1,635 4.71% 143,716,571
2016-07-20 2016-07-18 80.980 1,758,893 +306 4.70% 142,434,437
2016-07-15 2016-07-13 83.265 1,758,587 -1,072 4.70% 146,429,285
2016-07-13 2016-07-11 86.531 1,759,659 +215 4.71% 152,264,371
2016-07-12 2016-07-08 84.898 1,759,444 -1,409 4.71% 149,373,205
2016-07-11 2016-07-07 88.163 1,760,853 +613 4.71% 155,242,550
2016-07-08 2016-07-06 88.163 1,760,240 +367 4.71% 155,188,506
2016-07-07 2016-07-05 84.898 1,759,873 -2,572 4.71% 149,409,626
2016-07-06 2016-07-04 83.265 1,762,445 +1,225 4.71% 146,750,522
2016-06-28 2016-06-24 84.898 1,761,220 +122 4.71% 149,523,984
2016-06-27 2016-06-23 84.898 1,761,098 -245 4.71% 149,513,626
2016-06-24 2016-06-22 84.898 1,761,343 -857 4.71% 149,534,426
2016-06-22 2016-06-20 84.898 1,762,200 +183 4.71% 149,607,184
2016-06-21 2016-06-17 84.898 1,762,017 +245 4.71% 149,591,647
2016-06-17 2016-06-15 81.306 1,761,772 -612 4.71% 143,242,850
2016-06-15 2016-06-13 80.327 1,762,384 -153 4.71% 141,566,192
2016-06-14 2016-06-10 81.306 1,762,537 -123 4.71% 143,305,049
2016-06-13 2016-06-08 76.408 1,762,660 -612 4.71% 134,681,613
2016-06-10 2016-06-07 74.776 1,763,272 +239 4.72% 131,849,563
2016-06-03 2016-06-01 68.898 1,763,033 +306 4.71% 121,469,376
2016-06-02 2016-05-31 68.245 1,762,727 +2,278 4.71% 120,297,124
2016-05-31 2016-05-27 71.510 1,760,449 +3,492 4.71% 125,890,067
2016-05-30 2016-05-26 70.204 1,756,957 -1,532 4.70% 123,345,553
2016-05-26 2016-05-24 73.143 1,758,489 +258 4.70% 128,620,910
2016-05-24 2016-05-20 74.776 1,758,231 +171 4.70% 131,472,620
2016-05-23 2016-05-19 73.469 1,758,060 -153 4.70% 129,163,592
2016-05-20 2016-05-18 74.449 1,758,213 +1,292 4.70% 130,897,164
2016-05-19 2016-05-17 71.184 1,756,921 -220 4.70% 125,064,091
2016-05-18 2016-05-16 67.592 1,757,141 +919 4.70% 118,768,388
2016-05-17 2016-05-13 73.796 1,756,222 +796 4.70% 129,602,015
2016-05-16 2016-05-12 76.735 1,755,426 +416 4.69% 134,702,077
2016-05-13 2016-05-11 76.082 1,755,010 +2,309 4.69% 133,524,026
2016-05-10 2016-05-06 81.633 1,752,701 -3,368 4.69% 143,077,633
2016-05-09 2016-05-05 80.980 1,756,069 +3,895 4.70% 142,205,751
2016-05-06 2016-05-04 84.898 1,752,174 +20,243 4.69% 148,755,997
2016-05-05 2016-05-03 83.265 1,731,931 +14,578 4.63% 144,209,765
2016-05-04 2016-04-29 81.306 1,717,353 +51,242 4.59% 139,631,313
2016-05-03 2016-04-28 78.041 1,666,111 +15,398 4.46% 130,024,663
2016-04-29 2016-04-27 76.735 1,650,713 -1,225 4.41% 126,666,957
2016-04-28 2016-04-26 77.388 1,651,938 +4,440 4.42% 127,839,773
2016-04-27 2016-04-25 79.673 1,647,498 -673 4.41% 131,261,881
2016-04-26 2016-04-22 80.653 1,648,171 -797 4.41% 132,930,037
2016-04-25 2016-04-21 76.735 1,648,968 +1,807 4.41% 126,533,055
2016-04-22 2016-04-20 71.510 1,647,161 +521 4.40% 117,788,819
2016-04-21 2016-04-19 70.531 1,646,640 +4,777 4.40% 116,138,527
2016-04-20 2016-04-18 68.571 1,641,863 +913 4.39% 112,584,891
2016-04-19 2016-04-15 71.510 1,640,950 +214 5.04% 117,344,669
2016-04-18 2016-04-14 71.837 1,640,736 +2,885 5.04% 117,865,117
2016-04-15 2016-04-13 71.510 1,637,851 +29,155 5.03% 117,123,059
2016-04-14 2016-04-12 84.898 1,608,696 +29,394 4.94% 136,575,007
2016-04-12 2016-04-08 76.082 1,579,302 +961 4.85% 120,155,875
2016-04-11 2016-04-07 79.020 1,578,341 +307 4.85% 124,721,150
2016-04-08 2016-04-06 78.694 1,578,034 +60,943 4.85% 124,181,614
2016-04-06 2016-04-01 78.041 1,517,091 +1,225 4.66% 118,395,020
2016-04-05 2016-03-31 78.041 1,515,866 +1,158 5.62% 118,299,420
2016-04-01 2016-03-30 79.673 1,514,708 -1,066 5.62% 120,682,041
2016-03-31 2016-03-29 83.265 1,515,774 +490 5.62% 126,211,386
2016-03-30 2016-03-24 88.163 1,515,284 -7,019 5.62% 133,592,385
2016-03-29 2016-03-23 88.163 1,522,303 +2,756 7.42% 134,211,203
2016-03-24 2016-03-22 89.796 1,519,547 -14,798 7.41% 136,449,118
2016-03-23 2016-03-21 89.796 1,534,345 -3,454 7.48% 137,777,918
2016-03-22 2016-03-18 93.061 1,537,799 -15,619 7.50% 143,109,458
2016-03-21 2016-03-17 99.592 1,553,418 +2,082 7.58% 154,707,752
2016-03-18 2016-03-16 97.959 1,551,336 -2,213,585 7.57% 151,967,608
2016-03-17 2016-03-15 96.327 3,764,921 +2,222,118 18.36% 362,661,778
2016-03-16 2016-03-14 96.327 1,542,803 +1,531 7.52% 148,612,860
2016-03-15 2016-03-11 93.061 1,541,272 -1,531 9.12% 143,432,660
2016-03-10 2016-03-08 94.694 1,542,803 -4,594 9.13% 146,093,998
2016-03-09 2016-03-07 93.061 1,547,397 -1,715 9.16% 144,002,660
2016-03-08 2016-03-04 94.694 1,549,112 -3,951 9.17% 146,691,422
2016-03-07 2016-03-03 91.429 1,553,063 +61 9.19% 141,994,331
2016-03-04 2016-03-02 91.429 1,553,002 +613 9.19% 141,988,754
2016-02-29 2016-02-25 80.000 1,552,389 -123 9.18% 124,191,120
2016-02-26 2016-02-24 84.898 1,552,512 +123 9.19% 131,805,100
2016-02-25 2016-02-23 84.898 1,552,389 +980 9.18% 131,794,658
2016-02-24 2016-02-22 83.265 1,551,409 +508 9.18% 129,178,545
2016-02-17 2016-02-15 83.265 1,550,901 -214 9.18% 129,136,247
2016-02-03 2016-02-01 80.980 1,551,115 +612 9.18% 125,608,660
2016-02-01 2016-01-28 80.980 1,550,503 -612 9.17% 125,559,100
2016-01-29 2016-01-27 75.102 1,551,115 +649 9.18% 116,491,902
2016-01-28 2016-01-26 73.796 1,550,466 -73 9.17% 114,418,062
2016-01-27 2016-01-25 78.367 1,550,539 +1,225 9.17% 121,511,628
2016-01-26 2016-01-22 75.755 1,549,314 -558 9.17% 117,368,440
2016-01-25 2016-01-21 76.735 1,549,872 +2,205 9.17% 118,928,953
2016-01-22 2016-01-20 81.633 1,547,667 +4,594 9.16% 126,340,163
2016-01-21 2016-01-19 88.163 1,543,073 +306 9.13% 136,042,354
2016-01-20 2016-01-18 83.265 1,542,767 +245 9.13% 128,458,967
2016-01-19 2016-01-15 86.531 1,542,522 +2,218 9.13% 133,475,373
2016-01-18 2016-01-14 93.061 1,540,304 +91 9.11% 143,342,576
2016-01-15 2016-01-13 93.061 1,540,213 +460 9.11% 143,334,108
2016-01-14 2016-01-12 93.061 1,539,753 +919 9.11% 143,291,300
2016-01-08 2016-01-06 96.327 1,538,834 -56 9.10% 148,230,540
2016-01-07 2016-01-05 94.694 1,538,890 -306 9.10% 145,723,461
2016-01-06 2016-01-04 96.327 1,539,196 +1,844 9.11% 148,265,411
2016-01-05 2015-12-31 96.327 1,537,352 +692 9.10% 148,087,784
2016-01-04 2015-12-29 94.694 1,536,660 -5,819 9.09% 145,512,294
2015-12-30 2015-12-28 93.061 1,542,479 +14,706 9.13% 143,544,984
2015-12-29 2015-12-24 91.429 1,527,773 +30,515 9.04% 139,682,103
2015-12-28 2015-12-22 101.224 1,497,258 +20,715 8.86% 151,559,177
2015-12-23 2015-12-21 107.755 1,476,543 +3,062 8.74% 159,105,042
2015-12-22 2015-12-18 102.857 1,473,481 -1,990 8.72% 151,558,046
2015-12-17 2015-12-15 117.551 1,475,471 +918 8.73% 173,443,122
2015-12-16 2015-12-14 114.286 1,474,553 -5,837 8.72% 168,520,343
2015-12-11 2015-12-09 111.020 1,480,390 +92 8.76% 164,353,502
2015-12-10 2015-12-08 107.755 1,480,298 -569 8.76% 159,509,662
2015-12-09 2015-12-07 109.388 1,480,867 -12,250 8.76% 161,988,717
2015-12-08 2015-12-04 107.755 1,493,117 -552 8.83% 160,890,975
2015-12-07 2015-12-03 101.224 1,493,669 -2,321 8.84% 151,195,882
2015-12-04 2015-12-02 101.224 1,495,990 +839 8.85% 151,430,824
2015-12-03 2015-12-01 99.592 1,495,151 +2,579 8.85% 148,904,834
2015-12-02 2015-11-30 101.224 1,492,572 +25,682 8.83% 151,084,839
2015-12-01 2015-11-27 107.755 1,466,890 +61,455 8.68% 158,064,882
2015-11-30 2015-11-26 112.653 1,405,435 -4,533 8.32% 158,326,555
2015-11-27 2015-11-25 114.286 1,409,968 -9,359 8.34% 161,139,200
2015-11-26 2015-11-24 119.184 1,419,327 -21,437 8.40% 169,160,606
2015-11-25 2015-11-23 122.449 1,440,764 -6,193 8.52% 176,420,082
2015-11-24 2015-11-20 125.714 1,446,957 -4,593 8.56% 181,903,166
2015-11-20 2015-11-18 128.980 1,451,550 +1,531 8.59% 187,220,327
2015-11-19 2015-11-17 130.612 1,450,019 -19,018 8.58% 189,390,237
2015-11-18 2015-11-16 132.245 1,469,037 +17,150 8.69% 194,272,648
2015-11-17 2015-11-13 127.347 1,451,887 +4,471 8.59% 184,893,365
2015-11-16 2015-11-12 137.143 1,447,416 +7,044 8.56% 198,502,766
2015-11-13 2015-11-11 143.673 1,440,372 +1,531 8.52% 206,943,242
2015-11-12 2015-11-10 143.673 1,438,841 +2,450 8.51% 206,723,278
2015-11-11 2015-11-09 148.571 1,436,391 +717 8.50% 213,406,663
2015-11-10 2015-11-06 145.306 1,435,674 +38,391 8.49% 208,612,222
2015-11-09 2015-11-05 145.306 1,397,283 -13,732 8.27% 203,033,775
2015-11-06 2015-11-04 114.286 1,411,015 +8,826 8.35% 161,258,857
2015-11-05 2015-11-03 112.653 1,402,189 -122 8.30% 157,960,883
2015-11-04 2015-11-02 117.551 1,402,311 +19,238 8.30% 164,843,089
2015-11-03 2015-10-30 114.286 1,383,073 -1,807 8.18% 158,065,486
2015-11-02 2015-10-29 114.286 1,384,880 -2,143 8.19% 158,272,000
2015-10-30 2015-10-28 106.122 1,387,023 +153,125 8.21% 147,194,278
2015-10-29 2015-10-27 106.122 1,233,898 +83,402 7.30% 130,944,278
2015-10-28 2015-10-26 104.490 1,150,496 +11,546 6.81% 120,215,092
2015-10-27 2015-10-23 102.857 1,138,950 +3,675 8.08% 117,149,143
2015-10-26 2015-10-22 99.592 1,135,275 +1,305 8.06% 113,064,122
2015-10-23 2015-10-20 99.592 1,133,970 -307 8.05% 112,934,155
2015-10-22 2015-10-19 99.592 1,134,277 -918 8.05% 112,964,730
2015-10-19 2015-10-15 97.959 1,135,195 -460 8.05% 111,202,776
2015-10-15 2015-10-13 96.327 1,135,655 +49 8.06% 109,393,706
2015-10-14 2015-10-12 96.327 1,135,606 +1,225 8.06% 109,388,986
2015-10-12 2015-10-08 96.327 1,134,381 +123 8.05% 109,270,986
2015-10-06 2015-10-02 97.959 1,134,258 -3,063 8.05% 111,110,988
2015-10-05 2015-09-30 99.592 1,137,321 +797 8.07% 113,267,887
2015-10-02 2015-09-29 94.694 1,136,524 -307 8.06% 107,621,864
2015-09-30 2015-09-25 97.959 1,136,831 -55 8.07% 111,363,037
2015-09-29 2015-09-24 99.592 1,136,886 +15,251 8.07% 113,224,565
2015-09-25 2015-09-23 99.592 1,121,635 +13 7.96% 111,705,690
2015-09-22 2015-09-18 106.122 1,121,622 +825,252 7.96% 119,029,273
2015-09-21 2015-09-17 106.122 296,370 +8,109 2.10% 31,451,510
2015-09-18 2015-09-16 104.490 288,261 +613 2.05% 30,120,333
2015-09-17 2015-09-15 104.490 287,648 +612 2.04% 30,056,281
2015-09-16 2015-09-14 112.653 287,036 -2,180 2.04% 32,335,484
2015-09-15 2015-09-11 104.490 289,216 +612 2.05% 30,220,121
2015-09-14 2015-09-10 101.224 288,604 +1,225 2.05% 29,213,793
2015-09-11 2015-09-09 112.653 287,379 +4,594 2.04% 32,374,124
2015-09-10 2015-09-08 102.857 282,785 +765 2.01% 29,086,457
2015-09-09 2015-09-07 101.224 282,020 -1,898 2.00% 28,547,331
2015-09-02 2015-08-31 94.694 283,918 +251 2.01% 26,885,296
2015-09-01 2015-08-28 91.429 283,667 -306 2.01% 25,935,269
2015-08-31 2015-08-27 89.796 283,973 +2,272 2.01% 25,499,616
2015-08-28 2015-08-26 83.265 281,701 -8,704 2.00% 23,455,920
2015-08-27 2015-08-25 83.265 290,405 -4,201 2.06% 24,180,661
2015-08-26 2015-08-24 93.061 294,606 +539 2.09% 27,416,395
2015-08-25 2015-08-21 111.020 294,067 -215 2.09% 32,647,438
2015-08-24 2015-08-20 106.122 294,282 -1,733 2.09% 31,229,927
2015-08-21 2015-08-19 112.653 296,015 -2,420 2.10% 33,346,996
2015-08-20 2015-08-18 124.082 298,435 +307 2.12% 37,030,302
2015-08-19 2015-08-17 122.449 298,128 +588 2.12% 36,505,469
2015-08-17 2015-08-13 125.714 297,540 +796 2.11% 37,405,029
2015-08-14 2015-08-12 128.980 296,744 +153 2.11% 38,273,920
2015-08-13 2015-08-11 128.980 296,591 +123 2.10% 38,254,186
2015-08-12 2015-08-10 130.612 296,468 +1,408 2.10% 38,722,351
2015-08-11 2015-08-07 133.878 295,060 +417 2.09% 39,501,910
2015-08-07 2015-08-05 138.776 294,643 +1,225 2.09% 40,889,233
2015-08-05 2015-08-03 138.776 293,418 -31 2.08% 40,719,233
2015-08-03 2015-07-30 153.469 293,449 -337 2.08% 45,035,438
2015-07-31 2015-07-29 153.469 293,786 +827 2.08% 45,087,158
2015-07-29 2015-07-27 150.204 292,959 -1,892 2.08% 44,003,638
2015-07-27 2015-07-23 163.265 294,851 -521 2.09% 48,138,939
2015-07-24 2015-07-22 163.265 295,372 -1,225 2.10% 48,224,000
2015-07-23 2015-07-21 163.265 296,597 +1,011 2.10% 48,424,000
2015-07-22 2015-07-20 173.061 295,586 -15,319 2.10% 51,154,475
2015-07-21 2015-07-17 163.265 310,905 -2,248 2.21% 50,760,000
2015-07-20 2015-07-16 160.000 313,153 -8,373 2.22% 50,104,480
2015-07-17 2015-07-15 156.735 321,526 +233 2.28% 50,394,279
2015-07-16 2015-07-14 166.531 321,293 -1,519 2.28% 53,505,120
2015-07-15 2015-07-13 160.000 322,812 +1,317 2.29% 51,649,920
2015-07-14 2015-07-10 150.204 321,495 +24,426 2.28% 48,289,861
2015-07-13 2015-07-09 140.408 297,069 +39,035 2.11% 41,710,913
2015-07-10 2015-07-08 89.796 258,034 +1,219 1.83% 23,170,400
2015-07-09 2015-07-07 148.571 256,815 +92 1.82% 38,155,371
2015-07-08 2015-07-06 163.265 256,723 -699 1.82% 41,913,959
2015-07-07 2015-07-03 195.918 257,422 -3,491 1.83% 50,433,698
2015-07-06 2015-07-02 212.245 260,913 +306 1.85% 55,377,453
2015-07-03 2015-06-30 225.306 260,607 -3,080 1.85% 58,716,353
2015-07-02 2015-06-29 218.776 263,687 -2,095 1.87% 57,688,258
2015-06-30 2015-06-26 238.367 265,782 +919 1.89% 63,353,750
2015-06-29 2015-06-25 228.571 264,863 +36 1.88% 60,540,114
2015-06-26 2015-06-24 225.306 264,827 +2,297 1.88% 59,667,144
2015-06-25 2015-06-23 228.571 262,530 +613 1.86% 60,006,857
2015-06-24 2015-06-22 228.571 261,917 -1,562 1.86% 59,866,743
2015-06-23 2015-06-19 225.306 263,479 +3,301 1.87% 59,363,432
2015-06-22 2015-06-18 225.306 260,178 -14,118 1.85% 58,619,696
2015-06-19 2015-06-17 235.102 274,296 +2,634 1.95% 64,487,549
2015-06-18 2015-06-16 231.837 271,662 -1,072 1.93% 62,981,231
2015-06-17 2015-06-15 241.633 272,734 -3,614 1.94% 65,901,440
2015-06-16 2015-06-12 248.163 276,348 +950 1.96% 68,579,422
2015-06-15 2015-06-11 254.694 275,398 +20,641 1.95% 70,142,184
2015-06-12 2015-06-10 215.510 254,757 -306 1.81% 54,902,733
2015-06-11 2015-06-09 228.571 255,063 -1,991 1.81% 58,300,114
2015-06-10 2015-06-08 222.041 257,054 +404 1.82% 57,076,480
2015-06-09 2015-06-05 208.980 256,650 +16,378 1.82% 53,634,612
2015-06-08 2015-06-04 215.510 240,272 +4,398 1.70% 51,781,068
2015-06-05 2015-06-03 218.776 235,874 +10,829 1.67% 51,603,455
2015-06-04 2015-06-02 225.306 225,045 +10,064 1.60% 50,704,016
2015-06-03 2015-06-01 228.571 214,981 -117 1.53% 49,138,514
2015-06-02 2015-05-29 228.571 215,098 +18,020 1.53% 49,165,257
2015-06-01 2015-05-28 222.041 197,078 +58,420 1.40% 43,759,360
2015-05-29 2015-05-27 235.102 138,658 +9,843 0.98% 32,598,779
2015-05-28 2015-05-26 212.245 128,815 -61 0.91% 27,340,327
2015-05-27 2015-05-22 218.776 128,876 +3,369 0.91% 28,194,913
2015-05-26 2015-05-21 222.041 125,507 +1,635 0.89% 27,867,677
2015-05-22 2015-05-20 228.571 123,872 -3,516 0.88% 28,313,600
2015-05-21 2015-05-19 218.776 127,388 -16,452 0.90% 27,869,375
2015-05-20 2015-05-18 225.306 143,840 -330 1.02% 32,408,033
2015-05-19 2015-05-15 238.367 144,170 +11,460 1.02% 34,365,420
2015-05-18 2015-05-14 231.837 132,710 -1,893 0.94% 30,767,053
2015-05-15 2015-05-13 192.653 134,603 +245 0.96% 25,931,680
2015-05-14 2015-05-12 189.388 134,358 -26,099 0.95% 25,445,760
2015-05-13 2015-05-11 205.714 160,457 +588 1.14% 33,008,297
2015-05-12 2015-05-08 208.980 159,869 +2,034 1.13% 33,409,358
2015-05-11 2015-05-07 199.184 157,835 +12 1.12% 31,438,155
2015-05-08 2015-05-06 222.041 157,823 -429 1.12% 35,043,148
2015-05-07 2015-05-05 218.776 158,252 +5,997 1.12% 34,621,662
2015-05-06 2015-05-04 222.041 152,255 -4,594 1.08% 33,806,824
2015-05-05 2015-04-30 215.510 156,849 +2,934 1.11% 33,802,560
2015-05-04 2015-04-29 225.306 153,915 +3,681 1.09% 34,677,992
2015-04-30 2015-04-28 215.510 150,234 +3,399 1.07% 32,376,960
2015-04-29 2015-04-27 222.041 146,835 -477 1.04% 32,603,363
2015-04-28 2015-04-24 228.571 147,312 -2,450 1.05% 33,671,314
2015-04-27 2015-04-23 231.837 149,762 -441 1.06% 34,720,333
2015-04-24 2015-04-22 238.367 150,203 +2,100 1.07% 35,803,491
2015-04-23 2015-04-21 238.367 148,103 +10,370 1.05% 35,302,919
2015-04-22 2015-04-20 205.714 137,733 +19,282 0.98% 28,333,646
2015-04-21 2015-04-17 179.592 118,451 -203 0.84% 21,272,833
2015-04-20 2015-04-16 179.592 118,654 +1,213 0.84% 21,309,290
2015-04-17 2015-04-15 179.592 117,441 -337 0.83% 21,091,445
2015-04-16 2015-04-14 176.327 117,778 -85 0.84% 20,767,386
2015-04-15 2015-04-13 179.592 117,863 +2,572 0.84% 21,167,233
2015-04-14 2015-04-10 179.592 115,291 +245 0.82% 20,705,322
2015-04-13 2015-04-09 186.122 115,046 +1,991 0.82% 21,412,643
2015-04-10 2015-04-08 189.388 113,055 +618 0.80% 21,411,233
2015-04-09 2015-04-02 189.388 112,437 -49 0.80% 21,294,191
2015-04-08 2015-04-01 195.918 112,486 -606 0.80% 22,038,073
2015-04-02 2015-03-31 208.980 113,092 -147 0.80% 23,633,920
2015-04-01 2015-03-30 199.184 113,239 -2,916 0.80% 22,555,360
2015-03-31 2015-03-27 199.184 116,155 +5,537 0.82% 23,136,180
2015-03-30 2015-03-26 195.918 110,618 -496 0.78% 21,672,098
2015-03-27 2015-03-25 208.980 111,114 +13,445 0.79% 23,220,558
2015-03-26 2015-03-24 166.531 97,669 -460 0.69% 16,264,878
2015-03-25 2015-03-23 146.939 98,129 +12,648 0.70% 14,418,955
2015-03-24 2015-03-20 153.469 85,481 +160 0.61% 13,118,717
2015-03-23 2015-03-19 166.531 85,321 +612 0.61% 14,208,558
2015-03-20 2015-03-18 163.265 84,709 +92 0.60% 13,830,041
2015-03-19 2015-03-17 166.531 84,617 +490 0.60% 14,091,321
2015-03-18 2015-03-16 163.265 84,127 +282 0.60% 13,735,020
2015-03-16 2015-03-12 173.061 83,845 +92 0.59% 14,510,318
2015-03-13 2015-03-11 176.327 83,753 -1,470 0.59% 14,767,876
2015-03-12 2015-03-10 189.388 85,223 +92 0.60% 16,140,193
2015-03-11 2015-03-09 189.388 85,131 -1,103 0.60% 16,122,769
2015-03-10 2015-03-06 192.653 86,234 +2,879 0.61% 16,613,244
2015-03-09 2015-03-05 192.653 83,355 +61 0.59% 16,058,596
2015-03-06 2015-03-04 199.184 83,294 -3,277 0.59% 16,590,805
2015-03-05 2015-03-03 199.184 86,571 -122 0.61% 17,243,530
2015-03-04 2015-03-02 195.918 86,693 +306 0.62% 16,984,751
2015-03-03 2015-02-27 195.918 86,387 +612 0.61% 16,924,800
2015-03-02 2015-02-26 192.653 85,775 +154 0.61% 16,524,816
2015-02-27 2015-02-25 208.980 85,621 -13,708 0.61% 17,893,042
2015-02-26 2015-02-24 208.980 99,329 +429 0.70% 20,757,734
2015-02-25 2015-02-23 222.041 98,900 -43 0.70% 21,959,837
2015-02-11 2015-02-09 205.714 98,943 -6 0.70% 20,353,989
2015-01-30 2015-01-28 215.510 98,949 -717 0.70% 21,324,519
2015-01-29 2015-01-27 212.245 99,666 +870 0.71% 21,153,600
2015-01-28 2015-01-26 205.714 98,796 +428 0.70% 20,323,749
2015-01-27 2015-01-23 212.245 98,368 +1,544 0.70% 20,878,106
2015-01-26 2015-01-22 215.510 96,824 +92 0.69% 20,866,560
2015-01-23 2015-01-21 212.245 96,732 +2,891 0.69% 20,530,873
2015-01-22 2015-01-20 202.449 93,841 +827 0.67% 18,998,015
2015-01-19 2015-01-15 225.306 93,014 +30 0.66% 20,956,624
2015-01-15 2015-01-13 218.776 92,984 +307 0.66% 20,342,622
2015-01-12 2015-01-08 218.776 92,677 +183 0.66% 20,275,458
2015-01-08 2015-01-06 225.306 92,494 -367 0.66% 20,839,464
2015-01-07 2015-01-05 222.041 92,861 -245 0.66% 20,618,932
2015-01-06 2015-01-02 215.510 93,106 -429 0.66% 20,065,293
2015-01-05 2014-12-31 205.714 93,535 +613 0.66% 19,241,486
2015-01-02 2014-12-29 212.245 92,922 -3,063 0.66% 19,722,220
2014-12-30 2014-12-24 208.980 95,985 -184 0.68% 20,058,906
2014-12-29 2014-12-22 208.980 96,169 +68 0.68% 20,097,358
2014-12-23 2014-12-19 202.449 96,101 +459 0.68% 19,455,549
2014-12-22 2014-12-18 218.776 95,642 +306 0.68% 20,924,127
2014-12-19 2014-12-17 228.571 95,336 +147 0.68% 21,791,086
2014-12-17 2014-12-15 241.633 95,189 +62 0.68% 23,000,771
2014-12-15 2014-12-11 248.163 95,127 +1,531 0.67% 23,607,027
2014-12-11 2014-12-09 254.694 93,596 +1,684 0.66% 23,838,328
2014-12-10 2014-12-08 264.490 91,912 +1,531 0.65% 24,309,786
2014-12-09 2014-12-05 254.694 90,381 +1,532 0.64% 23,019,487
2014-12-08 2014-12-04 257.959 88,849 -2,757 0.63% 22,919,416
2014-12-05 2014-12-03 244.898 91,606 -13,076 0.65% 22,434,122
2014-11-28 2014-11-26 264.490 104,682 +777 0.74% 27,687,321
2014-11-27 2014-11-25 277.551 103,905 -294 0.74% 28,838,939
2014-11-26 2014-11-24 280.816 104,199 -655 0.74% 29,260,780
2014-11-19 2014-11-17 274.286 104,854 +306 0.74% 28,759,954
2014-11-18 2014-11-14 264.490 104,548 -122 0.74% 27,651,879
2014-11-14 2014-11-12 267.755 104,670 +1,286 0.79% 28,025,927
2014-11-13 2014-11-11 271.020 103,384 +337 0.78% 28,019,174
2014-11-12 2014-11-10 267.755 103,047 +1,225 0.77% 27,591,360
2014-11-11 2014-11-07 267.755 101,822 +367 0.76% 27,263,360
2014-11-07 2014-11-05 267.755 101,455 -851 0.76% 27,165,094
2014-11-06 2014-11-04 261.224 102,306 +1,476 0.77% 26,724,833
2014-11-05 2014-11-03 267.755 100,830 +386 0.76% 26,997,747
2014-11-04 2014-10-31 267.755 100,444 +613 0.75% 26,894,393
2014-11-03 2014-10-30 267.755 99,831 +189 0.75% 26,730,260
2014-10-31 2014-10-29 274.286 99,642 +546 0.75% 27,330,377
2014-10-30 2014-10-28 274.286 99,096 +465 0.74% 27,180,617
2014-10-29 2014-10-27 277.551 98,631 +61 0.74% 27,375,135
2014-10-28 2014-10-24 287.347 98,570 -1,347 0.74% 28,323,788
2014-10-27 2014-10-23 284.082 99,917 +765 0.75% 28,384,584
2014-10-24 2014-10-22 297.143 99,152 +858 0.74% 29,462,309
2014-10-22 2014-10-20 297.143 98,294 -956 0.74% 29,207,360
2014-10-20 2014-10-16 277.551 99,250 -19,526 0.74% 27,546,939
2014-10-15 2014-10-13 293.878 118,776 +2,677 0.89% 34,905,600
2014-10-14 2014-10-10 297.143 116,099 -49 0.87% 34,497,989
2014-10-13 2014-10-09 303.673 116,148 +281 0.87% 35,271,066
2014-10-09 2014-10-07 306.939 115,867 +153 0.87% 35,564,075
2014-10-08 2014-10-06 293.878 115,714 +2,254 0.87% 34,005,747
2014-10-07 2014-10-03 290.612 113,460 +307 0.85% 32,972,865
2014-10-03 2014-09-29 303.673 113,153 +533 0.85% 34,361,564
2014-09-30 2014-09-26 313.469 112,620 -4,662 0.85% 35,302,922
2014-09-29 2014-09-25 303.673 117,282 -2,345 0.88% 35,615,432
2014-09-26 2014-09-24 320.000 119,627 -147 0.90% 38,280,640
2014-09-25 2014-09-23 320.000 119,774 -1,232 0.90% 38,327,680
2014-09-23 2014-09-19 320.000 121,006 +515 0.91% 38,721,920
2014-09-22 2014-09-18 320.000 120,491 -772 0.90% 38,557,120
2014-09-19 2014-09-17 329.796 121,263 -1,378 0.91% 39,992,042
2014-09-18 2014-09-16 326.531 122,641 -766 0.92% 40,046,041
2014-09-17 2014-09-15 339.592 123,407 -2,474 0.93% 41,908,010
2014-09-16 2014-09-12 313.469 125,881 -386 0.94% 39,459,840
2014-09-15 2014-09-11 320.000 126,267 -857 0.95% 40,405,440
2014-09-12 2014-09-10 313.469 127,124 -515 0.95% 39,849,482
2014-09-11 2014-09-08 313.469 127,639 -766 0.96% 40,010,919
2014-09-10 2014-09-05 293.878 128,405 +754 0.96% 37,735,347
2014-09-05 2014-09-03 293.878 127,651 +919 0.96% 37,513,763
2014-09-04 2014-09-02 293.878 126,732 +98 0.95% 37,243,690
2014-09-03 2014-09-01 293.878 126,634 +1,837 0.95% 37,214,890
2014-09-02 2014-08-29 310.204 124,797 -2,131 0.94% 38,712,539
2014-09-01 2014-08-28 306.939 126,928 +30 0.95% 38,959,125
2014-08-29 2014-08-27 303.673 126,898 -300 0.95% 38,535,556
2014-08-28 2014-08-26 293.878 127,198 +851 0.95% 37,380,637
2014-08-27 2014-08-25 287.347 126,347 +6,524 0.95% 36,305,424
2014-08-26 2014-08-22 300.408 119,823 +8,342 0.90% 35,995,807
2014-08-25 2014-08-21 310.204 111,481 +11,919 0.84% 34,581,861
2014-08-22 2014-08-20 320.000 99,562 +851 0.75% 31,859,840
2014-08-21 2014-08-19 313.469 98,711 +239 0.74% 30,942,877
2014-08-20 2014-08-18 320.000 98,472 +153 0.74% 31,511,040
2014-08-18 2014-08-14 326.531 98,319 +901 0.74% 32,104,163
2014-08-15 2014-08-13 333.061 97,418 +704 0.73% 32,446,158
2014-08-14 2014-08-12 326.531 96,714 +515 0.73% 31,580,082
2014-08-13 2014-08-11 342.857 96,199 +24 0.72% 32,982,514
2014-08-12 2014-08-08 339.592 96,175 -92 0.72% 32,660,245
2014-08-11 2014-08-07 333.061 96,267 +3,228 0.72% 32,062,805
2014-08-08 2014-08-06 320.000 93,039 +55 0.70% 29,772,480
2014-08-07 2014-08-05 313.469 92,984 +276 0.70% 29,147,638
2014-08-06 2014-08-04 310.204 92,708 +802 0.70% 28,758,400
2014-08-05 2014-08-01 329.796 91,906 +5,635 0.69% 30,310,224
2014-08-04 2014-07-31 336.327 86,271 +2,824 0.65% 29,015,226
2014-08-01 2014-07-30 306.939 83,447 -1,372 0.63% 25,613,120
2014-07-31 2014-07-29 277.551 84,819 +1,458 0.64% 23,541,600
2014-07-30 2014-07-28 267.755 83,361 +3,338 0.63% 22,320,333
2014-07-29 2014-07-25 267.755 80,023 +8,507 0.60% 21,426,567
2014-07-28 2014-07-24 264.490 71,516 +21,279 0.54% 18,915,252
2014-07-25 2014-07-23 241.633 50,237 -25 0.38% 12,138,900
2014-07-24 2014-07-22 235.102 50,262 -435 0.38% 11,816,699
2014-07-23 2014-07-21 235.102 50,697 +258 0.38% 11,918,968
2014-07-22 2014-07-18 244.898 50,439 -25 0.38% 12,352,408
2014-07-21 2014-07-17 244.898 50,464 +306 0.38% 12,358,531
2014-07-18 2014-07-16 251.429 50,158 -153 0.38% 12,611,154
2014-07-16 2014-07-14 248.163 50,311 -135 0.38% 12,485,342
2014-07-11 2014-07-09 241.633 50,446 -67 0.38% 12,189,401
2014-07-08 2014-07-04 238.367 50,513 +214 0.38% 12,040,650
2014-07-07 2014-07-03 244.898 50,299 -147 0.38% 12,318,122
2014-07-03 2014-06-30 228.571 50,446 +25 0.38% 11,530,514
2014-06-26 2014-06-24 235.102 50,421 +147 0.38% 11,854,080
2014-06-25 2014-06-23 235.102 50,274 +122 0.38% 11,819,520
2014-06-24 2014-06-20 244.898 50,152 -3,185 0.38% 12,282,122
2014-06-23 2014-06-19 241.633 53,337 -6,615 0.40% 12,887,961
2014-06-19 2014-06-17 251.429 59,952 +258 0.45% 15,073,646
2014-06-18 2014-06-16 264.490 59,694 -607 0.45% 15,788,454
2014-06-17 2014-06-13 264.490 60,301 -398 0.45% 15,948,999
2014-06-16 2014-06-12 264.490 60,699 -857 0.46% 16,054,266
2014-06-13 2014-06-11 261.224 61,556 +588 0.46% 16,079,935
2014-06-12 2014-06-10 261.224 60,968 -4,655 0.46% 15,926,335
2014-06-11 2014-06-09 267.755 65,623 -123 0.49% 17,570,893
2014-06-06 2014-06-04 271.020 65,746 -514 0.49% 17,818,508
2014-06-05 2014-06-03 267.755 66,260 +918 0.50% 17,741,453
2014-06-04 2014-05-30 271.020 65,342 +1,121 0.49% 17,709,016
2014-06-03 2014-05-29 264.490 64,221 -918 0.48% 16,985,799
2014-05-30 2014-05-28 264.490 65,139 +624 0.49% 17,228,601
2014-05-28 2014-05-26 261.224 64,515 +1,317 0.48% 16,852,898
2014-05-27 2014-05-23 261.224 63,198 -12 0.47% 16,508,865
2014-05-26 2014-05-22 244.898 63,210 +521 0.47% 15,480,000
2014-05-23 2014-05-21 254.694 62,689 +1,531 0.47% 15,966,504
2014-05-22 2014-05-20 254.694 61,158 +184 0.46% 15,576,568
2014-05-19 2014-05-15 251.429 60,974 +122 0.46% 15,330,606
2014-05-08 2014-05-05 257.959 60,852 +92 0.46% 15,697,332
2014-05-02 2014-04-29 248.163 60,760 +153 0.46% 15,078,400
2014-04-23 2014-04-17 271.020 60,607 -759 0.45% 16,425,734
2014-04-22 2014-04-16 271.020 61,366 -613 0.46% 16,631,438
2014-04-07 2014-04-03 303.673 61,979 +61 0.47% 18,821,378
2014-04-04 2014-04-02 290.612 61,918 +245 0.46% 17,994,129
2014-04-02 2014-03-31 306.939 61,673 -73 0.46% 18,929,835
2014-04-01 2014-03-28 313.469 61,746 +73 0.46% 19,355,481
2014-03-31 2014-03-27 313.469 61,673 -24 0.46% 19,332,598
2014-03-28 2014-03-26 323.265 61,697 -2,138 0.46% 19,944,500
2014-03-27 2014-03-25 329.796 63,835 +135 0.48% 21,052,522
2014-03-25 2014-03-21 329.796 63,700 -153 0.48% 21,008,000
2014-03-19 2014-03-17 336.327 63,853 -766 0.48% 21,475,458
2014-03-18 2014-03-14 346.122 64,619 -141 0.48% 22,366,087
2014-03-17 2014-03-13 339.592 64,760 -386 0.49% 21,991,967
2014-03-14 2014-03-12 333.061 65,146 -1,041 0.49% 21,697,607
2014-03-12 2014-03-10 336.327 66,187 -337 0.50% 22,260,444
2014-03-11 2014-03-07 336.327 66,524 +62 0.50% 22,373,786
2014-03-10 2014-03-06 336.327 66,462 -331 0.50% 22,352,934
2014-03-07 2014-03-05 329.796 66,793 -49 0.50% 22,028,059
2014-03-06 2014-03-04 329.796 66,842 +747 0.50% 22,044,219
2014-03-05 2014-03-03 342.857 66,095 +490 0.50% 22,661,143
2014-03-04 2014-02-28 339.592 65,605 +61 0.49% 22,278,922
2014-02-26 2014-02-24 342.857 65,544 +380 0.49% 22,472,229
2014-02-24 2014-02-20 352.653 65,164 +184 0.49% 22,980,284
2014-02-20 2014-02-18 368.980 64,980 -92 0.49% 23,976,294
2014-02-19 2014-02-17 372.245 65,072 +92 0.49% 24,222,720
2014-02-18 2014-02-14 375.510 64,980 -117 0.49% 24,400,653
2014-02-12 2014-02-10 375.510 65,097 +2,205 0.49% 24,444,588
2014-02-11 2014-02-07 372.245 62,892 -6 0.47% 23,411,226
2014-02-07 2014-02-05 372.245 62,898 +153 0.47% 23,413,460
2014-01-27 2014-01-23 359.184 62,745 -275 0.47% 22,536,980
2014-01-22 2014-01-20 368.980 63,020 +30 0.47% 23,253,094
2014-01-06 2014-01-02 372.245 62,990 -3,485 0.47% 23,447,706
2014-01-03 2013-12-31 388.571 66,475 -122 0.50% 25,830,286
2013-12-30 2013-12-24 372.245 66,597 -123 0.50% 24,790,393
2013-12-27 2013-12-20 349.388 66,720 +129 0.50% 23,311,151
2013-12-19 2013-12-17 362.449 66,591 +122 0.50% 24,135,840
2013-12-18 2013-12-16 375.510 66,469 -459 0.50% 24,959,788
2013-12-16 2013-12-12 378.776 66,928 -245 0.50% 25,350,687
2013-12-13 2013-12-11 349.388 67,173 -276 0.50% 23,469,424
2013-12-12 2013-12-10 349.388 67,449 -2,590 0.51% 23,565,855
2013-12-11 2013-12-09 342.857 70,039 -1,838 0.53% 24,013,371
2013-12-10 2013-12-06 352.653 71,877 -92 0.54% 25,347,644
2013-12-05 2013-12-03 355.918 71,969 +123 0.54% 25,615,089
2013-12-04 2013-12-02 355.918 71,846 +337 0.54% 25,571,311
2013-12-02 2013-11-28 362.449 71,509 +134 0.54% 25,918,364
2013-11-27 2013-11-25 375.510 71,375 +123 0.54% 26,802,041
2013-11-21 2013-11-19 385.306 71,252 -306 0.53% 27,453,832
2013-11-20 2013-11-18 391.837 71,558 -105 0.54% 28,039,053
2013-11-19 2013-11-15 385.306 71,663 +154 0.54% 27,612,193
2013-11-12 2013-11-08 385.306 71,509 -92 0.54% 27,552,856
2013-11-11 2013-11-07 385.306 71,601 +92 0.54% 27,588,304
2013-11-01 2013-10-30 408.163 71,509 -19 0.54% 29,187,347
2013-10-29 2013-10-25 408.163 71,528 -92 0.54% 29,195,102
2013-10-28 2013-10-24 408.163 71,620 -153 0.54% 29,232,653
2013-10-25 2013-10-23 408.163 71,773 -61 0.54% 29,295,102
2013-10-24 2013-10-22 404.898 71,834 -1,250 0.54% 29,085,440
2013-10-23 2013-10-21 408.163 73,084 -30 0.55% 29,830,204
2013-10-22 2013-10-18 404.898 73,114 -31 0.55% 29,603,709
2013-10-18 2013-10-16 401.633 73,145 +1,776 0.55% 29,377,420
2013-10-17 2013-10-15 395.102 71,369 -857 0.54% 28,198,038
2013-10-16 2013-10-11 375.510 72,226 -980 0.54% 27,121,600
2013-10-15 2013-10-10 368.980 73,206 +355 0.55% 27,011,520
2013-10-10 2013-10-08 365.714 72,851 -92 0.55% 26,642,651
2013-10-08 2013-10-04 359.184 72,943 -214 0.55% 26,199,935
2013-10-07 2013-10-03 355.918 73,157 +214 0.55% 26,037,920
2013-10-04 2013-10-02 359.184 72,943 +62 0.55% 26,199,935
2013-10-02 2013-09-27 359.184 72,881 -62 0.55% 26,177,665
2013-09-27 2013-09-25 349.388 72,943 +92 0.55% 25,485,391
2013-09-26 2013-09-24 352.653 72,851 +123 0.55% 25,691,128
2013-09-25 2013-09-23 355.918 72,728 +214 0.55% 25,885,231
2013-09-24 2013-09-19 355.918 72,514 +61 0.54% 25,809,064
2013-09-23 2013-09-18 359.184 72,453 -73 0.54% 26,023,935
2013-09-19 2013-09-17 362.449 72,526 -123 0.54% 26,286,975
2013-09-18 2013-09-16 355.918 72,649 -526 0.55% 25,857,113
2013-09-17 2013-09-13 355.918 73,175 +275 0.55% 26,044,327
2013-09-16 2013-09-12 365.714 72,900 +98 0.55% 26,660,571
2013-09-13 2013-09-11 362.449 72,802 +1,317 0.55% 26,387,011
2013-09-12 2013-09-10 368.980 71,485 +551 0.54% 26,376,506
2013-09-11 2013-09-09 368.980 70,934 +135 0.53% 26,173,198
2013-09-10 2013-09-06 368.980 70,799 +361 0.53% 26,123,386
2013-09-06 2013-09-04 378.776 70,438 +307 0.53% 26,680,189
2013-09-05 2013-09-03 372.245 70,131 +937 0.53% 26,105,907
2013-09-04 2013-09-02 378.776 69,194 +12 0.52% 26,208,993
2013-09-03 2013-08-30 378.776 69,182 +12 0.52% 26,204,447
2013-08-30 2013-08-28 391.837 69,170 +337 0.52% 27,103,347
2013-08-29 2013-08-27 375.510 68,833 +31 0.52% 25,847,494
2013-08-27 2013-08-23 388.571 68,802 +122 0.52% 26,734,491
2013-08-26 2013-08-22 388.571 68,680 +68 0.52% 26,687,086
2013-08-15 2013-08-12 395.102 68,612 +306 0.51% 27,108,741
2013-08-12 2013-08-08 408.163 68,306 +12 0.51% 27,880,000
2013-08-05 2013-08-01 414.694 68,294 +98 0.51% 28,321,104
2013-07-31 2013-07-29 401.633 68,196 +12 0.51% 27,389,740
2013-07-29 2013-07-25 411.429 68,184 -4,165 0.51% 28,052,846
2013-07-25 2013-07-23 414.694 72,349 +123 0.54% 30,002,687
2013-07-12 2013-07-10 417.959 72,226 +61 0.54% 30,187,520
2013-06-28 2013-06-26 421.224 72,165 +25 0.54% 30,397,665
2013-06-25 2013-06-21 437.551 72,140 +12 0.54% 31,564,931
2013-06-18 2013-06-14 427.755 72,128 -110 0.54% 30,853,120
2013-06-17 2013-06-13 421.224 72,238 +116 0.54% 30,428,415
2013-06-14 2013-06-11 431.020 72,122 -141 0.54% 31,086,054
2013-06-13 2013-06-10 431.020 72,263 -3,062 0.54% 31,146,828
2013-06-11 2013-06-07 431.020 75,325 -3,620 0.57% 32,466,612
2013-05-28 2013-05-24 424.490 78,945 +931 0.59% 33,511,347
2013-05-22 2013-05-20 434.286 78,014 -49 0.59% 33,880,366
2013-05-14 2013-05-10 444.082 78,063 -1,715 0.59% 34,666,344
2013-05-13 2013-05-09 440.816 79,778 -61 0.60% 35,167,445
2013-05-10 2013-05-08 434.286 79,839 +61 0.60% 34,672,937
2013-05-09 2013-05-07 424.490 79,778 -74 0.60% 33,864,947
2013-05-06 2013-05-02 424.490 79,852 +92 0.60% 33,896,359
2013-05-03 2013-04-30 434.286 79,760 -92 0.60% 34,638,629
2013-05-02 2013-04-29 427.755 79,852 +92 0.60% 34,157,100
2013-04-30 2013-04-26 437.551 79,760 -196 0.60% 34,899,069
2013-04-26 2013-04-24 427.755 79,956 +92 0.60% 34,201,587
2013-04-22 2013-04-18 440.816 79,864 -61 0.60% 35,205,355
2013-04-19 2013-04-17 434.286 79,925 +61 0.60% 34,710,286
2013-04-17 2013-04-15 437.551 79,864 +92 0.60% 34,944,575
2013-04-16 2013-04-12 447.347 79,772 -4,428 0.60% 35,685,760
2013-04-15 2013-04-11 447.347 84,200 -374 0.63% 37,666,612
2013-04-12 2013-04-10 450.612 84,574 -2,536 0.63% 38,110,080
2013-04-10 2013-04-08 453.878 87,110 -1,917 0.65% 39,537,273
2013-04-03 2013-03-28 460.408 89,027 -3,075 0.67% 40,988,758
2013-03-27 2013-03-25 460.408 92,102 -312 0.69% 42,404,513
2013-03-25 2013-03-21 460.408 92,414 -398 0.69% 42,548,160
2013-03-20 2013-03-18 470.204 92,812 +612 0.70% 43,640,581
2013-03-19 2013-03-15 460.408 92,200 -171 0.69% 42,449,633
2013-03-15 2013-03-13 466.939 92,371 -31 0.69% 43,131,602
2013-03-14 2013-03-12 473.469 92,402 -37 0.69% 43,749,518
2013-03-13 2013-03-11 480.000 92,439 -13,536 0.69% 44,370,720
2013-03-12 2013-03-08 480.000 105,975 -667 0.80% 50,868,000
2013-03-11 2013-03-07 480.000 106,642 -123 0.80% 51,188,160
2013-03-07 2013-03-05 460.408 106,765 -306 0.80% 49,155,478
2013-03-05 2013-03-01 463.673 107,071 -153 0.80% 49,645,982
2013-03-04 2013-02-28 457.143 107,224 +61 0.80% 49,016,686
2013-03-01 2013-02-27 437.551 107,163 -153 0.80% 46,889,280
2013-02-27 2013-02-25 440.816 107,316 -123 0.81% 47,306,645
2013-02-26 2013-02-22 444.082 107,439 -1,053 0.81% 47,711,687
2013-02-22 2013-02-20 447.347 108,492 -196 0.81% 48,533,564
2013-02-20 2013-02-18 447.347 108,688 +919 0.82% 48,621,244
2013-02-18 2013-02-14 447.347 107,769 +91 0.81% 48,210,132
2013-02-14 2013-02-07 450.612 107,678 +4,037 0.81% 48,521,025
2013-02-08 2013-02-06 447.347 103,641 +4,177 0.78% 46,363,484
2013-02-07 2013-02-05 447.347 99,464 +429 0.75% 44,494,916
2013-02-05 2013-02-01 457.143 99,035 +6 0.74% 45,273,143
2013-02-04 2013-01-31 453.878 99,029 +61 0.74% 44,947,040
2013-01-30 2013-01-28 473.469 98,968 -502 0.74% 46,858,318
2013-01-28 2013-01-24 466.939 99,470 -6 0.75% 46,446,400
2013-01-23 2013-01-21 466.939 99,476 -61 0.75% 46,449,202
2013-01-22 2013-01-18 466.939 99,537 +398 0.75% 46,477,685
2013-01-17 2013-01-15 470.204 99,139 +1,617 0.74% 46,615,562
2013-01-16 2013-01-14 473.469 97,522 +3,062 0.73% 46,173,682
2013-01-14 2013-01-10 473.469 94,460 +61 0.71% 44,723,918
2013-01-11 2013-01-09 473.469 94,399 +2,175 0.71% 44,695,037
2013-01-10 2013-01-08 480.000 92,224 -92 0.69% 44,267,520
2013-01-09 2013-01-07 480.000 92,316 +202 0.69% 44,311,680
2013-01-07 2013-01-03 483.265 92,114 +355 0.69% 44,515,500
2013-01-02 2012-12-27 486.531 91,759 +307 0.69% 44,643,562
2012-12-28 2012-12-24 480.000 91,452 +949 0.69% 43,896,960
2012-12-19 2012-12-17 502.857 90,503 -2,891 0.68% 45,510,080
2012-12-17 2012-12-13 480.000 93,394 -6 0.70% 44,829,120
2012-12-05 2012-12-03 480.000 93,400 +1,249 0.70% 44,832,000
2012-12-04 2012-11-30 483.265 92,151 +1,360 0.69% 44,533,381
2012-12-03 2012-11-29 496.327 90,791 -2,193 0.68% 45,061,982
2012-11-30 2012-11-28 480.000 92,984 +1,819 0.70% 44,632,320
2012-11-29 2012-11-27 489.796 91,165 +319 0.68% 44,652,245
2012-11-28 2012-11-26 515.918 90,846 -1,427 0.68% 46,869,120
2012-11-23 2012-11-21 483.265 92,273 +61 0.69% 44,592,340
2012-11-21 2012-11-19 480.000 92,212 -153 0.69% 44,261,760
2012-11-20 2012-11-16 483.265 92,365 -12 0.69% 44,636,800
2012-11-19 2012-11-15 486.531 92,377 +949 0.69% 44,944,238
2012-11-16 2012-11-14 486.531 91,428 -61 0.69% 44,482,521
2012-11-15 2012-11-13 486.531 91,489 +214 0.69% 44,512,199
2012-11-14 2012-11-12 486.531 91,275 -153 0.69% 44,408,082
2012-11-13 2012-11-09 483.265 91,428 -214 0.69% 44,183,980
2012-11-09 2012-11-07 486.531 91,642 -1,023 0.69% 44,586,638
2012-11-08 2012-11-06 483.265 92,665 -435 0.70% 44,781,780
2012-11-07 2012-11-05 486.531 93,100 -147 0.70% 45,296,000
2012-11-02 2012-10-31 486.531 93,247 -184 0.70% 45,367,520
2012-11-01 2012-10-30 480.000 93,431 +1,274 0.70% 44,846,880
2012-10-31 2012-10-29 483.265 92,157 +110 0.69% 44,536,281
2012-10-30 2012-10-26 483.265 92,047 -312 0.69% 44,483,122
2012-10-29 2012-10-25 480.000 92,359 +325 0.69% 44,332,320
2012-10-26 2012-10-24 476.735 92,034 -3,002 0.69% 43,875,801
2012-10-19 2012-10-17 483.265 95,036 -6 0.71% 45,927,602
2012-10-17 2012-10-15 486.531 95,042 +62 0.71% 46,240,842
2012-10-16 2012-10-12 486.531 94,980 +918 0.71% 46,210,678
2012-10-15 2012-10-11 486.531 94,062 +43 0.88% 45,764,042
2012-10-12 2012-10-10 489.796 94,019 -43 0.88% 46,050,122
2012-10-11 2012-10-09 489.796 94,062 -281 0.88% 46,071,184
2012-10-10 2012-10-08 486.531 94,343 +153 0.88% 45,900,758
2012-10-09 2012-10-05 493.061 94,190 -919 0.88% 46,441,437
2012-10-08 2012-10-04 489.796 95,109 +153 0.89% 46,584,000
2012-10-05 2012-10-03 493.061 94,956 -735 0.89% 46,819,122
2012-10-03 2012-09-27 486.531 95,691 +760 0.90% 46,556,601
2012-09-28 2012-09-26 486.531 94,931 +147 0.89% 46,186,838
2012-09-27 2012-09-25 483.265 94,784 -98 0.89% 45,805,819
2012-09-26 2012-09-24 480.000 94,882 -215 0.89% 45,543,360
2012-09-24 2012-09-20 476.735 95,097 +509 0.89% 45,336,039
2012-09-21 2012-09-19 483.265 94,588 -13 0.89% 45,711,099
2012-09-20 2012-09-18 476.735 94,601 -165 0.89% 45,099,579
2012-09-19 2012-09-17 480.000 94,766 -368 0.89% 45,487,680
2012-09-18 2012-09-14 480.000 95,134 +686 0.89% 45,664,320
2012-09-14 2012-09-12 457.143 94,448 -30 0.89% 43,176,229
2012-09-12 2012-09-10 447.347 94,478 -19 0.89% 42,264,444
2012-09-11 2012-09-07 444.082 94,497 -61 0.89% 41,964,382
2012-09-07 2012-09-05 440.816 94,558 -306 0.89% 41,682,710
2012-09-05 2012-09-03 444.082 94,864 +73 0.89% 42,127,360
2012-08-30 2012-08-28 440.816 94,791 -12 0.89% 41,785,420
2012-08-29 2012-08-27 427.755 94,803 +613 0.89% 40,552,467
2012-08-28 2012-08-24 450.612 94,190 -582 0.88% 42,443,167
2012-08-27 2012-08-23 444.082 94,772 -729 0.89% 42,086,504
2012-08-24 2012-08-22 424.490 95,501 +441 0.90% 40,539,200
2012-08-22 2012-08-20 382.041 95,060 +12 0.89% 36,316,800
2012-08-17 2012-08-15 368.980 95,048 +760 0.89% 35,070,772
2012-08-15 2012-08-13 365.714 94,288 -919 0.88% 34,482,469
2012-08-08 2012-08-06 365.714 95,207 +67 0.89% 34,818,560
2012-08-07 2012-08-03 362.449 95,140 +92 0.89% 34,483,396
2012-08-03 2012-08-01 362.449 95,048 +19 0.89% 34,450,051
2012-07-31 2012-07-27 362.449 95,029 -184 0.89% 34,443,164
2012-07-30 2012-07-26 359.184 95,213 +92 0.89% 34,198,955
2012-07-24 2012-07-20 372.245 95,121 -1,182 0.89% 35,408,307
2012-07-17 2012-07-13 372.245 96,303 +12 0.90% 35,848,300
2012-07-13 2012-07-11 378.776 96,291 +184 0.90% 36,472,673
2012-07-06 2012-07-04 421.224 96,107 +183 0.90% 40,482,622
2012-06-26 2012-06-22 421.224 95,924 -183 0.90% 40,405,538
2012-06-21 2012-06-19 421.224 96,107 +122 0.90% 40,482,622
2012-06-19 2012-06-15 447.347 95,985 -80 0.90% 42,938,596
2012-06-18 2012-06-14 453.878 96,065 -73 0.90% 43,601,747
2012-06-13 2012-06-11 427.755 96,138 -325 0.90% 41,123,520
2012-06-08 2012-06-06 434.286 96,463 -643 0.90% 41,892,503
2012-06-07 2012-06-05 434.286 97,106 -12 0.91% 42,171,749
2012-06-06 2012-06-04 431.020 97,118 +1,053 0.91% 41,859,840
2012-05-31 2012-05-29 434.286 96,065 -306 0.90% 41,719,657
2012-05-18 2012-05-16 440.816 96,371 -122 0.90% 42,481,910
2012-05-09 2012-05-07 453.878 96,493 -19 0.90% 43,796,007
2012-05-08 2012-05-04 447.347 96,512 +19 0.90% 43,174,348
2012-05-07 2012-05-03 447.347 96,493 -319 0.90% 43,165,848
2012-05-02 2012-04-27 447.347 96,812 -55 0.91% 43,308,552
2012-04-23 2012-04-19 447.347 96,867 -153 0.91% 43,333,156
2012-04-17 2012-04-13 434.286 97,020 -276 0.91% 42,134,400
2012-04-12 2012-04-10 431.020 97,296 -551 0.91% 41,936,562
2012-04-03 2012-03-30 431.020 97,847 -61 0.92% 42,174,054
2012-04-02 2012-03-29 434.286 97,908 +30 0.92% 42,520,046
2012-03-29 2012-03-27 447.347 97,878 -287 0.92% 43,785,424
2012-03-28 2012-03-26 447.347 98,165 +324 0.92% 43,913,812
2012-03-23 2012-03-21 450.612 97,841 -61 0.92% 44,088,353
2012-03-22 2012-03-20 450.612 97,902 -325 0.92% 44,115,840
2012-03-21 2012-03-19 453.878 98,227 +337 0.92% 44,583,030
2012-03-19 2012-03-15 470.204 97,890 +43 0.92% 46,028,278
2012-03-16 2012-03-14 466.939 97,847 -86 0.92% 45,688,558
2012-03-08 2012-03-06 460.408 97,933 -306 0.92% 45,089,153
2012-03-07 2012-03-05 457.143 98,239 +123 0.92% 44,909,257
2012-02-28 2012-02-24 476.735 98,116 -399 0.92% 46,775,301
2012-02-23 2012-02-21 466.939 98,515 +258 0.92% 46,000,473
2012-02-20 2012-02-16 470.204 98,257 -3,571 0.92% 46,200,842
2012-02-17 2012-02-15 473.469 101,828 -37 0.95% 48,212,441
2012-02-15 2012-02-13 476.735 101,865 -325 0.95% 48,562,580
2012-02-14 2012-02-10 480.000 102,190 -55 0.96% 49,051,200
2012-02-10 2012-02-08 473.469 102,245 +147 1.00% 48,409,878
2012-02-08 2012-02-06 466.939 102,098 +521 1.00% 47,673,515
2012-02-07 2012-02-03 473.469 101,577 -1,256 1.00% 48,093,600
2012-02-06 2012-02-02 480.000 102,833 +313 1.01% 49,359,840
2012-02-03 2012-02-01 470.204 102,520 -466 1.00% 48,205,322
2012-01-31 2012-01-27 496.327 102,986 -153 1.01% 51,114,684
2012-01-30 2012-01-26 480.000 103,139 +153 1.01% 49,506,720
2012-01-19 2012-01-17 453.878 102,986 +686 1.01% 46,743,033
2012-01-17 2012-01-13 476.735 102,300 -502 1.00% 48,769,959
2012-01-13 2012-01-11 470.204 102,802 -31 1.01% 48,337,920
2012-01-12 2012-01-10 463.673 102,833 +31 1.01% 47,680,934
2012-01-11 2012-01-09 460.408 102,802 -31 1.01% 47,330,880
2012-01-10 2012-01-06 463.673 102,833 +2,757 1.01% 47,680,934
2012-01-06 2012-01-04 463.673 100,076 +245 0.98% 46,402,586
2012-01-04 2011-12-30 470.204 99,831 -111 0.98% 46,940,944
2011-12-30 2011-12-28 480.000 99,942 -49 0.98% 47,972,160
2011-12-29 2011-12-23 489.796 99,991 -1,862 0.98% 48,975,184
2011-12-28 2011-12-22 359.184 101,853 -894 1.00% 36,583,935
2011-12-23 2011-12-21 453.878 102,747 -1,997 1.01% 46,634,557
2011-12-20 2011-12-16 476.735 104,744 +613 1.03% 49,935,099
2011-12-19 2011-12-15 470.204 104,131 -613 1.02% 48,962,821
2011-12-16 2011-12-14 470.204 104,744 -306 1.03% 49,251,056
2011-12-07 2011-12-05 473.469 105,050 +92 1.03% 49,737,959
2011-12-06 2011-12-02 480.000 104,958 +306 1.03% 50,379,840
2011-12-01 2011-11-29 476.735 104,652 -245 1.03% 49,891,239
2011-11-25 2011-11-23 473.469 104,897 +19 1.03% 49,665,518
2011-11-24 2011-11-22 480.000 104,878 -154 1.03% 50,341,440
2011-11-23 2011-11-21 486.531 105,032 -826 1.03% 51,101,283
2011-11-17 2011-11-15 502.857 105,858 +306 1.04% 53,231,451
2011-11-16 2011-11-14 512.653 105,552 +306 1.03% 54,111,556
2011-11-15 2011-11-11 509.388 105,246 -24 1.03% 53,611,024
2011-11-14 2011-11-10 512.653 105,270 +245 1.03% 53,966,988
2011-11-11 2011-11-09 522.449 105,025 -307 1.03% 54,870,204
2011-11-10 2011-11-08 512.653 105,332 -239 1.03% 53,998,772
2011-11-08 2011-11-04 499.592 105,571 -61 1.03% 52,742,410
2011-11-04 2011-11-02 496.327 105,632 -135 1.04% 52,427,964
2011-11-03 2011-11-01 493.061 105,767 -459 1.04% 52,149,607
2011-10-28 2011-10-26 480.000 106,226 -337 1.04% 50,988,480
2011-10-27 2011-10-25 473.469 106,563 +92 1.04% 50,454,318
2011-10-26 2011-10-24 483.265 106,471 +312 1.04% 51,453,740
2011-10-20 2011-10-18 480.000 106,159 -490 1.04% 50,956,320
2011-10-19 2011-10-17 483.265 106,649 +123 1.05% 51,539,762
2011-10-18 2011-10-14 483.265 106,526 -545 1.04% 51,480,320
2011-10-17 2011-10-13 483.265 107,071 +1,010 1.05% 51,743,700
2011-10-14 2011-10-12 483.265 106,061 +1,464 1.04% 51,255,602
2011-10-11 2011-10-07 489.796 104,597 +31 1.03% 51,231,184
2011-10-06 2011-10-03 493.061 104,566 +18 1.02% 51,557,440
2011-10-04 2011-09-30 496.327 104,548 -61 1.02% 51,889,946
2011-09-30 2011-09-27 519.184 104,609 -165 1.03% 54,311,285
2011-09-28 2011-09-26 496.327 104,774 +367 1.03% 52,002,116
2011-09-27 2011-09-23 515.918 104,407 +110 1.02% 53,865,489
2011-09-26 2011-09-22 542.041 104,297 -367 1.02% 56,533,231
2011-09-22 2011-09-20 542.041 104,664 +116 1.03% 56,732,160
2011-09-21 2011-09-19 561.633 104,548 -30 1.02% 58,717,571
2011-09-20 2011-09-16 574.694 104,578 -313 1.02% 60,100,336
2011-09-19 2011-09-15 584.490 104,891 -257 1.03% 61,307,719
2011-09-16 2011-09-14 584.490 105,148 -1,341 1.03% 61,457,933
2011-09-15 2011-09-12 568.163 106,489 -2,695 1.04% 60,503,138
2011-09-14 2011-09-09 515.918 109,184 +36 1.07% 56,330,031
2011-09-06 2011-09-02 522.449 109,148 -91 1.07% 57,024,261
2011-09-02 2011-08-31 522.449 109,239 -43 1.07% 57,071,804
2011-09-01 2011-08-30 512.653 109,282 +306 1.07% 56,023,752
2011-08-30 2011-08-26 532.245 108,976 +220 1.07% 58,001,920
2011-08-29 2011-08-25 522.449 108,756 -312 1.07% 56,819,461
2011-08-26 2011-08-24 499.592 109,068 -1,305 1.07% 54,489,482
2011-08-23 2011-08-19 519.184 110,373 -6 1.08% 57,303,860
2011-08-18 2011-08-16 506.122 110,379 -330 1.08% 55,865,290
2011-08-17 2011-08-15 483.265 110,709 +30 1.09% 53,501,819
2011-08-16 2011-08-12 476.735 110,679 +68 1.08% 52,764,519
2011-08-12 2011-08-10 489.796 110,611 +202 1.08% 54,176,816
2011-08-11 2011-08-09 486.531 110,409 -307 1.08% 53,717,358
2011-08-10 2011-08-08 483.265 110,716 +582 1.09% 53,505,202
2011-08-09 2011-08-05 512.653 110,134 +239 1.08% 56,460,532
2011-08-05 2011-08-03 522.449 109,895 -24 1.08% 57,414,531
2011-08-03 2011-08-01 528.980 109,919 -62 1.08% 58,144,908
2011-08-02 2011-07-29 525.714 109,981 -61 1.08% 57,818,583
2011-08-01 2011-07-28 522.449 110,042 +110 1.08% 57,491,331
2011-07-28 2011-07-26 515.918 109,932 -245 1.08% 56,715,938
2011-07-27 2011-07-25 532.245 110,177 -1,261 1.08% 58,641,146
2011-07-26 2011-07-22 528.980 111,438 +18 1.09% 58,948,428
2011-07-21 2011-07-19 532.245 111,420 -49 1.09% 59,302,727
2011-07-20 2011-07-18 535.510 111,469 -4,079 1.09% 59,692,787
2011-07-19 2011-07-15 512.653 115,548 -3,504 1.13% 59,236,036
2011-07-15 2011-07-13 515.918 119,052 +2,224 1.17% 61,421,113
2011-07-13 2011-07-11 528.980 116,828 -196 1.15% 61,799,628
2011-07-12 2011-07-08 525.714 117,024 +24 1.15% 61,521,189
2011-07-11 2011-07-07 528.980 117,000 +631 1.15% 61,890,612
2011-07-07 2011-07-05 542.041 116,369 +61 1.14% 63,076,748
2011-06-30 2011-06-28 555.102 116,308 +613 1.14% 64,562,808
2011-06-29 2011-06-27 528.980 115,695 -839 1.13% 61,200,294
2011-06-28 2011-06-24 538.776 116,534 +6 1.14% 62,785,665
2011-06-27 2011-06-23 535.510 116,528 +747 1.14% 62,401,933
2011-06-24 2011-06-22 542.041 115,781 -31 1.13% 62,758,028
2011-06-23 2011-06-21 538.776 115,812 -73 1.14% 62,396,669
2011-06-22 2011-06-20 515.918 115,885 -1,139 1.14% 59,787,200
2011-06-20 2011-06-16 548.571 117,024 -2,548 1.15% 64,196,023
2011-06-17 2011-06-15 551.837 119,572 -668 1.17% 65,984,222
2011-06-16 2011-06-14 548.571 120,240 +588 1.18% 65,960,229
2011-06-15 2011-06-13 564.898 119,652 +135 1.17% 67,591,171
2011-06-14 2011-06-10 587.755 119,517 +1,231 1.17% 70,246,727
2011-06-13 2011-06-09 610.612 118,286 +808 1.16% 72,226,880
2011-06-10 2011-06-08 604.082 117,478 -312 1.15% 70,966,302
2011-06-09 2011-06-07 610.612 117,790 -1,225 1.15% 71,924,016
2011-06-08 2011-06-03 626.939 119,015 +129 1.17% 74,615,118
2011-06-07 2011-06-02 626.939 118,886 +128 1.17% 74,534,243
2011-06-03 2011-06-01 626.939 118,758 +307 1.16% 74,453,995
2011-06-02 2011-05-31 623.673 118,451 +698 1.16% 73,874,746
2011-06-01 2011-05-30 613.878 117,753 +30 1.15% 72,285,923
2011-05-30 2011-05-26 617.143 117,723 -91 1.15% 72,651,909
2011-05-27 2011-05-25 626.939 117,814 -717 1.15% 73,862,165
2011-05-25 2011-05-23 626.939 118,531 -1,366 1.16% 74,311,680
2011-05-24 2011-05-20 643.265 119,897 -13,316 1.18% 77,125,580
2011-05-23 2011-05-19 626.939 133,213 -563 1.31% 83,516,395
2011-05-20 2011-05-18 623.673 133,776 -4,692 1.31% 83,432,542
2011-05-19 2011-05-17 613.878 138,468 +2,144 1.36% 85,002,397
2011-05-18 2011-05-16 617.143 136,324 +6,137 1.34% 84,131,383
2011-05-17 2011-05-13 607.347 130,187 -772 1.28% 79,068,676
2011-05-16 2011-05-12 597.551 130,959 -1,984 1.28% 78,254,684
2011-05-13 2011-05-11 604.082 132,943 -7,056 1.30% 80,308,424
2011-05-12 2011-05-09 591.020 139,999 -2,175 1.37% 82,742,266
2011-05-11 2011-05-06 555.102 142,174 -1,188 1.39% 78,921,078
2011-05-09 2011-05-05 551.837 143,362 -153 1.41% 79,112,418
2011-05-06 2011-05-04 551.837 143,515 -3,191 1.41% 79,196,849
2011-05-05 2011-05-03 532.245 146,706 +637 1.44% 78,083,520
2011-05-04 2011-04-29 538.776 146,069 +717 1.43% 78,698,400
2011-04-29 2011-04-27 532.245 145,352 -3,326 1.42% 77,362,860
2011-04-28 2011-04-26 542.041 148,678 -55 1.46% 80,589,544
2011-04-27 2011-04-21 545.306 148,733 -129 1.46% 81,105,016
2011-04-26 2011-04-20 542.041 148,862 +153 1.46% 80,689,280
2011-04-21 2011-04-19 555.102 148,709 -533 1.46% 82,548,669
2011-04-20 2011-04-18 538.776 149,242 -827 1.46% 80,407,935
2011-04-19 2011-04-15 538.776 150,069 +55 1.47% 80,853,502
2011-04-18 2011-04-14 538.776 150,014 -2,633 1.47% 80,823,869
2011-04-15 2011-04-13 538.776 152,647 -515 1.50% 82,242,465
2011-04-14 2011-04-12 538.776 153,162 -1,880 1.50% 82,519,935
2011-04-13 2011-04-11 525.714 155,042 -1,250 1.52% 81,507,794
2011-04-12 2011-04-08 525.714 156,292 +962 1.53% 82,164,937
2011-04-11 2011-04-07 542.041 155,330 -631 1.52% 84,195,200
2011-04-08 2011-04-06 551.837 155,961 -92 1.53% 86,065,009
2011-04-07 2011-04-04 555.102 156,053 +343 1.53% 86,625,339
2011-04-06 2011-04-01 558.367 155,710 -2,303 1.53% 86,943,380
2011-04-04 2011-03-31 555.102 158,013 -1,990 1.55% 87,713,339
2011-04-01 2011-03-30 548.571 160,003 +306 1.57% 87,773,074
2011-03-31 2011-03-29 558.367 159,697 -374 1.57% 89,169,590
2011-03-30 2011-03-28 548.571 160,071 -306 1.57% 87,810,377
2011-03-28 2011-03-24 532.245 160,377 -31 1.57% 85,359,840
2011-03-25 2011-03-23 555.102 160,408 -61 1.57% 89,042,808
2011-03-24 2011-03-22 555.102 160,469 +6 1.57% 89,076,669
2011-03-23 2011-03-21 561.633 160,463 -18 1.57% 90,121,260
2011-03-22 2011-03-18 574.694 160,481 -613 1.57% 92,227,448
2011-03-21 2011-03-17 528.980 161,094 -3,062 1.58% 85,215,438
2011-03-18 2011-03-16 525.714 164,156 +306 1.61% 86,299,154
2011-03-17 2011-03-15 522.449 163,850 +37 1.61% 85,603,265
2011-03-16 2011-03-14 532.245 163,813 -19 1.61% 87,188,633
2011-03-15 2011-03-11 545.306 163,832 +760 1.61% 89,338,593
2011-03-11 2011-03-09 555.102 163,072 +153 1.60% 90,521,600
2011-03-10 2011-03-08 571.429 162,919 +31 1.60% 93,096,571
2011-03-09 2011-03-07 574.694 162,888 -5,280 1.60% 93,610,736
2011-03-08 2011-03-04 561.633 168,168 -2,756 1.65% 94,448,640
2011-03-07 2011-03-03 538.776 170,924 +92 1.68% 92,089,665
2011-03-04 2011-03-02 545.306 170,832 -343 1.67% 93,155,736
2011-03-03 2011-03-01 545.306 171,175 -582 1.68% 93,342,776
2011-03-02 2011-02-28 548.571 171,757 +275 1.68% 94,220,983
2011-02-28 2011-02-24 542.041 171,482 -398 1.68% 92,950,243
2011-02-25 2011-02-23 548.571 171,880 -790 1.68% 94,288,457
2011-02-24 2011-02-22 558.367 172,670 -2,493 1.69% 96,413,290
2011-02-23 2011-02-21 551.837 175,163 -674 1.72% 96,661,378
2011-02-22 2011-02-18 551.837 175,837 +1,183 1.72% 97,033,316
2011-02-21 2011-02-17 558.367 174,654 -1,587 1.71% 97,521,091
2011-02-18 2011-02-16 551.837 176,241 +190 1.73% 97,256,258
2011-02-17 2011-02-15 548.571 176,051 -435 1.73% 96,576,549
2011-02-16 2011-02-14 548.571 176,486 -43 1.73% 96,815,177
2011-02-15 2011-02-11 538.776 176,529 +92 1.73% 95,109,502
2011-02-14 2011-02-10 532.245 176,437 -30 1.73% 93,907,693
2011-02-11 2011-02-09 555.102 176,467 +30 1.73% 97,957,192
2011-02-10 2011-02-08 564.898 176,437 +51,830 1.73% 99,668,901
2011-02-09 2011-02-07 568.163 124,607 -490 1.22% 70,797,120
2011-02-08 2011-02-02 551.837 125,097 -662 1.23% 69,033,120
2011-02-07 2011-01-31 542.041 125,759 -300 1.23% 68,166,511
2011-02-01 2011-01-28 532.245 126,059 -294 1.24% 67,094,260
2011-01-28 2011-01-26 538.776 126,353 +19 1.24% 68,075,902
2011-01-27 2011-01-25 545.306 126,334 -80 1.24% 68,890,704
2011-01-26 2011-01-24 532.245 126,414 -184 1.24% 67,283,207
2011-01-25 2011-01-21 515.918 126,598 -1,182 1.24% 65,314,233
2011-01-24 2011-01-20 512.653 127,780 -61 1.25% 65,506,808
2011-01-21 2011-01-19 522.449 127,841 +6 1.25% 66,790,400
2011-01-20 2011-01-18 515.918 127,835 +80 1.25% 65,952,424
2011-01-19 2011-01-17 525.714 127,755 -215 1.25% 67,162,629
2011-01-18 2011-01-14 525.714 127,970 -36 1.25% 67,275,657
2011-01-17 2011-01-13 535.510 128,006 -239 1.25% 68,548,519
2011-01-14 2011-01-12 532.245 128,245 +441 1.26% 68,257,747
2011-01-13 2011-01-11 535.510 127,804 -123 1.25% 68,440,346
2011-01-12 2011-01-10 538.776 127,927 +184 1.25% 68,923,935
2011-01-11 2011-01-07 542.041 127,743 -319 1.25% 69,241,920
2011-01-10 2011-01-06 548.571 128,062 +123 1.26% 70,251,154
2011-01-07 2011-01-05 558.367 127,939 -839 1.25% 71,436,960
2011-01-06 2011-01-04 564.898 128,778 +2,370 1.26% 72,746,429
2011-01-05 2011-01-03 561.633 126,408 +61 1.24% 70,994,860
2011-01-04 2010-12-31 564.898 126,347 +31 1.24% 71,373,162
2011-01-03 2010-12-29 558.367 126,316 +2,377 1.24% 70,530,730
2010-12-30 2010-12-28 561.633 123,939 +710 1.21% 69,608,189
2010-12-29 2010-12-24 551.837 123,229 +1,348 1.21% 68,002,289
2010-12-28 2010-12-22 584.490 121,881 -282 1.19% 71,238,201
2010-12-23 2010-12-21 574.694 122,163 -61 1.20% 70,206,328
2010-12-22 2010-12-20 568.163 122,224 -368 1.20% 69,443,187
2010-12-21 2010-12-17 564.898 122,592 -6,505 1.20% 69,251,971
2010-12-20 2010-12-16 584.490 129,097 +184 1.46% 75,455,879
2010-12-17 2010-12-15 584.490 128,913 +4,722 1.46% 75,348,333
2010-12-16 2010-12-14 555.102 124,191 -722 1.41% 68,938,678
2010-12-15 2010-12-13 519.184 124,913 -368 1.41% 64,852,790
2010-12-14 2010-12-10 512.653 125,281 +6 1.42% 64,225,688
2010-12-13 2010-12-09 502.857 125,275 -36 1.42% 62,995,429
2010-12-10 2010-12-08 506.122 125,311 +128 1.42% 63,422,710
2010-12-09 2010-12-07 512.653 125,183 -110 1.42% 64,175,448
2010-12-08 2010-12-06 525.714 125,293 -582 1.42% 65,868,320
2010-12-07 2010-12-03 525.714 125,875 +845 1.42% 66,174,286
2010-12-06 2010-12-02 542.041 125,030 +2,848 1.41% 67,771,363
2010-12-03 2010-12-01 538.776 122,182 +956 1.38% 65,828,669
2010-12-02 2010-11-30 548.571 121,226 +1,311 1.37% 66,501,120
2010-12-01 2010-11-29 564.898 119,915 +232 1.36% 67,739,739
2010-11-30 2010-11-26 568.163 119,683 +62 1.35% 67,999,484
2010-11-29 2010-11-25 571.429 119,621 -3,963 1.35% 68,354,857
2010-11-26 2010-11-24 571.429 123,584 -411 1.40% 70,619,429
2010-11-25 2010-11-23 568.163 123,995 -18 1.40% 70,449,404
2010-11-24 2010-11-22 574.694 124,013 +98 1.40% 71,269,512
2010-11-23 2010-11-19 568.163 123,915 +613 1.40% 70,403,951
2010-11-22 2010-11-18 577.959 123,302 +2,615 1.40% 71,263,523
2010-11-19 2010-11-17 571.429 120,687 -6,407 1.37% 68,964,000
2010-11-18 2010-11-16 564.898 127,094 +594 1.44% 71,795,141
2010-11-17 2010-11-15 597.551 126,500 -569 1.43% 75,590,204
2010-11-16 2010-11-12 607.347 127,069 +765 1.44% 77,174,968
2010-11-15 2010-11-11 623.673 126,304 +1,519 1.43% 78,772,454
2010-11-12 2010-11-10 630.204 124,785 +1,623 1.41% 78,640,016
2010-11-11 2010-11-09 620.408 123,162 +748 1.39% 76,410,710
2010-11-10 2010-11-08 630.204 122,414 +202 1.39% 77,145,802
2010-11-09 2010-11-05 620.408 122,212 +588 1.38% 75,821,322
2010-11-08 2010-11-04 594.286 121,624 +312 1.38% 72,279,406
2010-11-05 2010-11-03 604.082 121,312 -1,507 1.56% 73,282,351
2010-11-04 2010-11-02 607.347 122,819 +601 1.58% 74,593,744
2010-11-03 2010-11-01 613.878 122,218 +318 1.57% 75,026,887
2010-11-02 2010-10-29 591.020 121,900 +809 1.57% 72,045,388
2010-11-01 2010-10-28 607.347 121,091 -601 1.56% 73,544,248
2010-10-29 2010-10-27 607.347 121,692 +1,838 1.56% 73,909,264
2010-10-28 2010-10-26 617.143 119,854 +1,886 1.54% 73,967,040
2010-10-27 2010-10-25 630.204 117,968 -3,344 1.51% 74,343,915
2010-10-26 2010-10-22 574.694 121,312 +306 1.56% 69,717,264
2010-10-25 2010-10-21 597.551 121,006 +2,107 1.55% 72,307,259
2010-10-22 2010-10-20 604.082 118,899 +166 1.53% 71,824,702
2010-10-21 2010-10-19 623.673 118,733 -3,565 1.52% 74,050,622
2010-10-20 2010-10-18 607.347 122,298 +98 1.57% 74,277,316
2010-10-19 2010-10-15 613.878 122,200 +1,537 1.57% 75,015,837
2010-10-18 2010-10-14 607.347 120,663 +1,023 1.55% 73,284,304
2010-10-15 2010-10-13 571.429 119,640 +1,703 1.54% 68,365,714
2010-10-14 2010-10-12 581.224 117,937 -1,599 1.51% 68,547,873
2010-10-13 2010-10-11 571.429 119,536 +5,390 1.54% 68,306,286
2010-10-12 2010-10-08 528.980 114,146 +987 1.47% 60,380,904
2010-10-11 2010-10-07 473.469 113,159 -19 1.45% 53,577,322
2010-10-08 2010-10-06 483.265 113,178 +839 1.45% 54,695,001
2010-10-06 2010-10-04 470.204 112,339 +398 1.44% 52,822,256
2010-10-05 2010-09-30 483.265 111,941 +1,042 1.44% 54,097,202
2010-10-04 2010-09-29 486.531 110,899 +398 1.42% 53,955,758
2010-09-30 2010-09-28 489.796 110,501 +992 1.42% 54,122,939
2010-09-29 2010-09-27 489.796 109,509 +1,041 1.41% 53,637,061
2010-09-28 2010-09-24 496.327 108,468 +362 1.39% 53,835,546
2010-09-27 2010-09-22 489.796 108,106 +128 1.39% 52,949,878
2010-09-24 2010-09-21 502.857 107,978 -1,280 1.39% 54,297,509
2010-09-22 2010-09-20 509.388 109,258 +68 1.40% 55,654,687
2010-09-21 2010-09-17 512.653 109,190 +208 1.40% 55,976,588
2010-09-20 2010-09-16 489.796 108,982 +1,733 1.40% 53,378,939
2010-09-17 2010-09-15 489.796 107,249 +135 1.38% 52,530,122
2010-09-16 2010-09-14 489.796 107,114 -1,286 1.38% 52,464,000
2010-09-15 2010-09-13 502.857 108,400 -643 1.39% 54,509,714
2010-09-13 2010-09-09 522.449 109,043 -19 1.40% 56,969,404
2010-09-10 2010-09-08 532.245 109,062 -520 1.40% 58,047,693
2010-09-09 2010-09-07 538.776 109,582 +306 1.41% 59,040,098
2010-09-08 2010-09-06 545.306 109,276 +184 1.40% 59,588,872
2010-09-07 2010-09-03 574.694 109,092 -539 1.40% 62,694,504
2010-09-06 2010-09-02 561.633 109,631 -1,066 1.41% 61,572,349
2010-09-03 2010-09-01 545.306 110,697 +1,690 1.42% 60,363,752
2010-09-02 2010-08-31 502.857 109,007 +300 1.40% 54,814,949
2010-09-01 2010-08-30 496.327 108,707 -612 1.40% 53,954,168
2010-08-31 2010-08-27 489.796 109,319 +245 1.40% 53,544,000
2010-08-30 2010-08-26 489.796 109,074 +1,041 1.40% 53,424,000
2010-08-27 2010-08-25 493.061 108,033 -49 1.39% 53,266,883
2010-08-26 2010-08-24 506.122 108,082 -2,125 1.39% 54,702,727
2010-08-25 2010-08-23 519.184 110,207 -1,678 1.42% 57,217,675
2010-08-24 2010-08-20 528.980 111,885 -1,103 1.44% 59,184,882
2010-08-23 2010-08-19 525.714 112,988 +31 1.45% 59,399,406
2010-08-20 2010-08-18 542.041 112,957 -123 1.45% 61,227,304
2010-08-19 2010-08-17 522.449 113,080 +1,225 1.45% 59,078,531
2010-08-17 2010-08-13 532.245 111,855 -86 1.44% 59,534,253
2010-08-16 2010-08-12 532.245 111,941 -404 1.44% 59,580,026
2010-08-13 2010-08-11 538.776 112,345 +368 1.44% 60,528,735
2010-08-11 2010-08-09 538.776 111,977 +24 1.44% 60,330,465
2010-08-10 2010-08-06 551.837 111,953 +251 1.44% 61,779,778
2010-08-09 2010-08-05 555.102 111,702 -275 1.43% 62,006,008
2010-08-06 2010-08-04 551.837 111,977 -3,063 1.44% 61,793,022
2010-08-05 2010-08-03 551.837 115,040 -61 1.48% 63,483,298
2010-08-04 2010-08-02 551.837 115,101 +821 1.48% 63,516,960
2010-08-03 2010-07-30 528.980 114,280 +1,286 1.47% 60,451,788
2010-08-02 2010-07-29 538.776 112,994 -1,011 1.45% 60,878,400
2010-07-30 2010-07-28 542.041 114,005 -1,249 1.47% 61,795,363
2010-07-29 2010-07-27 564.898 115,254 -92 1.48% 65,106,749
2010-07-28 2010-07-26 571.429 115,346 +1,084 1.48% 65,912,000
2010-07-27 2010-07-23 532.245 114,262 +429 1.47% 60,815,367
2010-07-26 2010-07-22 535.510 113,833 -680 1.46% 60,958,733
2010-07-23 2010-07-21 460.408 114,513 +73 1.47% 52,722,720
2010-07-22 2010-07-20 457.143 114,440 -3,497 1.47% 52,315,429
2010-07-21 2010-07-19 447.347 117,937 +496 1.52% 52,758,756
2010-07-20 2010-07-16 440.816 117,441 +790 1.51% 51,769,910
2010-07-19 2010-07-15 424.490 116,651 -1,359 1.50% 49,517,159
2010-07-16 2010-07-14 437.551 118,010 +826 1.52% 51,635,396
2010-07-15 2010-07-13 440.816 117,184 +227 1.51% 51,656,620
2010-07-14 2010-07-12 447.347 116,957 +288 1.51% 52,320,356
2010-07-13 2010-07-09 450.612 116,669 -435 1.50% 52,572,480
2010-07-12 2010-07-08 437.551 117,104 +92 1.51% 51,238,975
2010-07-09 2010-07-07 404.898 117,012 +1,862 1.51% 47,377,920
2010-07-08 2010-07-06 440.816 115,150 -1,801 1.48% 50,760,000
2010-07-07 2010-07-05 489.796 116,951 -122 1.51% 57,282,122
2010-07-06 2010-07-02 496.327 117,073 +765 1.51% 58,106,436
2010-07-05 2010-06-30 522.449 116,308 -208 1.50% 60,764,996
2010-07-02 2010-06-29 538.776 116,516 -704 1.50% 62,775,967
2010-06-30 2010-06-28 568.163 117,220 -19 1.51% 66,600,098
2010-06-28 2010-06-24 571.429 117,239 +790 1.51% 66,993,714
2010-06-25 2010-06-23 587.755 116,449 +3,553 1.50% 68,443,494
2010-06-04 2010-06-02 568.163 112,896 +31 1.45% 64,143,360
2010-06-02 2010-05-31 581.224 112,865 -49 1.45% 65,599,902
2010-06-01 2010-05-28 594.286 112,914 -215 1.45% 67,103,177
2010-05-31 2010-05-27 591.020 113,129 -392 1.46% 66,861,548
2010-05-28 2010-05-26 564.898 113,521 -698 1.46% 64,127,781
2010-05-27 2010-05-25 558.367 114,219 +92 1.47% 63,776,160
2010-05-26 2010-05-24 584.490 114,127 -3,736 1.47% 66,706,067
2010-05-25 2010-05-20 542.041 117,863 +3,001 1.52% 63,886,557
2010-05-24 2010-05-19 613.878 114,862 +692 1.48% 70,511,203
2010-05-20 2010-05-18 630.204 114,170 -539 1.47% 71,950,400
2010-05-19 2010-05-17 613.878 114,709 +857 1.48% 70,417,280
2010-05-18 2010-05-14 682.449 113,852 +1,072 1.47% 77,698,181
2010-05-17 2010-05-13 698.776 112,780 +460 1.45% 78,807,902
2010-05-14 2010-05-12 679.184 112,320 +183 1.45% 76,285,910
2010-05-13 2010-05-11 698.776 112,137 +307 1.44% 78,358,589
2010-05-12 2010-05-10 702.041 111,830 +269 1.44% 78,509,224
2010-05-11 2010-05-07 711.837 111,561 -1,470 1.44% 79,413,218
2010-05-10 2010-05-06 718.367 113,031 +766 1.45% 81,197,780
2010-05-07 2010-05-05 731.429 112,265 +239 1.44% 82,113,829
2010-05-06 2010-05-04 757.551 112,026 -532 1.44% 84,865,411
2010-05-05 2010-05-03 741.224 112,558 +581 1.45% 83,430,746
2010-05-04 2010-04-30 770.612 111,977 +19,661 1.44% 86,290,847
2010-05-03 2010-04-29 744.490 92,316 +4,300 1.19% 68,728,320
2010-04-30 2010-04-28 813.061 88,016 +153 1.13% 71,562,397
2010-04-29 2010-04-27 826.122 87,863 -123 1.13% 72,585,597
2010-04-28 2010-04-26 848.980 87,986 +1,287 1.23% 74,698,318
2010-04-27 2010-04-23 826.122 86,699 +1,629 1.21% 71,623,990
2010-04-26 2010-04-22 878.367 85,070 -882 1.19% 74,722,710
2010-04-22 2010-04-20 845.714 85,952 +5,028 1.20% 72,690,834
2010-04-21 2010-04-19 822.857 80,924 +766 1.13% 66,588,891
2010-04-20 2010-04-16 816.327 80,158 +1,427 1.12% 65,435,102
2010-04-19 2010-04-15 816.327 78,731 +12 1.10% 64,270,204
2010-04-16 2010-04-14 813.061 78,719 +4,245 1.10% 64,003,367
2010-04-15 2010-04-13 816.327 74,474 -949 1.04% 60,795,102
2010-04-14 2010-04-12 767.347 75,423 +428 1.05% 57,875,608
2010-04-13 2010-04-09 757.551 74,995 +2,297 1.05% 56,812,539
2010-04-12 2010-04-08 747.755 72,698 -18 1.02% 54,360,300
2010-04-09 2010-04-07 757.551 72,716 +147 1.02% 55,086,080
2010-04-08 2010-04-01 757.551 72,569 +2,419 1.01% 54,974,720
2010-04-07 2010-03-31 751.020 70,150 -428 0.98% 52,684,082
2010-04-01 2010-03-30 757.551 70,578 +5,586 0.99% 53,466,436
2010-03-31 2010-03-29 744.490 64,992 +183 0.91% 48,385,881
2010-03-30 2010-03-26 754.286 64,809 +184 0.93% 48,884,503
2010-03-29 2010-03-25 747.755 64,625 -331 0.93% 48,323,673
2010-03-26 2010-03-24 751.020 64,956 +49 0.94% 48,783,282
2010-03-25 2010-03-23 767.347 64,907 -827 0.93% 49,806,188
2010-03-24 2010-03-22 777.143 65,734 +24,960 0.95% 51,084,709
2010-03-23 2010-03-19 751.020 40,774 -319 0.59% 30,622,106
2010-03-22 2010-03-18 744.490 41,093 -24 0.59% 30,593,319
2010-03-19 2010-03-17 741.224 41,117 -7,154 0.59% 30,476,927
2010-03-18 2010-03-16 734.694 48,271 +686 0.70% 35,464,408
2010-03-17 2010-03-15 764.082 47,585 +30 0.69% 36,358,824
2010-03-16 2010-03-12 783.673 47,555 +1,348 0.68% 37,267,592
2010-03-15 2010-03-11 773.878 46,207 +24 0.67% 35,758,560
2010-03-12 2010-03-10 790.204 46,183 -2,609 0.66% 36,493,995
2010-03-11 2010-03-09 751.020 48,792 -10,400 0.70% 36,643,788
2010-03-10 2010-03-08 786.939 59,192 -4,165 0.85% 46,580,480
2010-03-09 2010-03-05 826.122 63,357 +404 0.91% 52,340,640
2010-03-08 2010-03-04 835.918 62,953 +153 0.91% 52,623,569
2010-03-05 2010-03-03 862.041 62,800 -361 0.90% 54,136,163
2010-03-04 2010-03-02 875.102 63,161 +619 0.91% 55,272,320
2010-03-03 2010-03-01 894.694 62,542 +3,307 0.90% 55,955,944
2010-03-02 2010-02-26 839.184 59,235 +214 0.85% 49,709,045
2010-03-01 2010-02-25 813.061 59,021 +154 0.85% 47,987,687
2010-02-26 2010-02-24 826.122 58,867 +557 0.85% 48,631,350
2010-02-25 2010-02-23 819.592 58,310 +49 0.84% 47,790,400
2010-02-24 2010-02-22 826.122 58,261 -153 0.84% 48,130,720
2010-02-22 2010-02-18 819.592 58,414 -6 0.84% 47,875,638
2010-02-18 2010-02-12 829.388 58,420 +122 0.85% 48,452,833
2010-02-17 2010-02-11 813.061 58,298 +19 0.85% 47,399,843
2010-02-12 2010-02-10 816.327 58,279 +949 0.84% 47,574,694
2010-02-11 2010-02-09 813.061 57,330 +18 0.83% 46,612,800
2010-02-10 2010-02-08 829.388 57,312 +1,274 1.01% 47,533,871
2010-02-09 2010-02-05 845.714 56,038 +1,115 0.98% 47,392,137
2010-02-08 2010-02-04 862.041 54,923 -3,093 0.96% 47,345,868
2010-02-05 2010-02-03 826.122 58,016 -3,283 1.02% 47,928,320
2010-02-04 2010-02-02 842.449 61,299 -1,090 1.08% 51,641,280
2010-02-03 2010-02-01 829.388 62,389 +2,774 1.10% 51,744,673
2010-02-02 2010-01-29 783.673 59,615 +2,726 1.05% 46,718,694
2010-02-01 2010-01-28 780.408 56,889 -8,636 1.00% 44,396,640
2010-01-29 2010-01-27 653.061 65,525 -7,350 1.15% 42,791,837
2010-01-28 2010-01-26 708.571 72,875 +765 1.28% 51,637,143
2010-01-27 2010-01-25 770.612 72,110 +539 1.27% 55,568,849
2010-01-26 2010-01-22 786.939 71,571 +239 1.26% 56,321,995
2010-01-25 2010-01-21 809.796 71,332 +570 1.30% 57,764,362
2010-01-22 2010-01-20 809.796 70,762 +539 1.29% 57,302,779
2010-01-21 2010-01-19 862.041 70,223 -925 1.28% 60,535,092
2010-01-20 2010-01-18 868.571 71,148 -104 1.30% 61,797,120
2010-01-19 2010-01-15 881.633 71,252 +5,990 1.30% 62,818,090
2010-01-18 2010-01-14 865.306 65,262 +466 1.19% 56,471,608
2010-01-15 2010-01-13 767.347 64,796 +1,329 1.18% 49,721,012
2010-01-14 2010-01-12 800.000 63,467 +551 1.16% 50,773,600
2010-01-13 2010-01-11 822.857 62,916 +2,530 1.15% 51,770,880
2010-01-12 2010-01-08 790.204 60,386 -49 1.10% 47,717,264
2010-01-11 2010-01-07 734.694 60,435 -276 1.10% 44,401,224
2010-01-08 2010-01-06 698.776 60,711 -1,672 1.11% 42,423,360
2010-01-07 2010-01-05 757.551 62,383 +2,052 1.15% 47,258,305
2010-01-06 2010-01-04 754.286 60,331 -668 1.12% 45,506,811
2010-01-05 2009-12-31 649.796 60,999 -178 1.13% 39,636,901
2010-01-04 2009-12-29 473.469 61,177 -153 1.17% 28,965,437
2009-12-30 2009-12-28 473.469 61,330 +1,317 1.17% 29,037,878
2009-12-29 2009-12-24 473.469 60,013 -1,396 1.15% 28,414,318
2009-12-28 2009-12-22 457.143 61,409 +2,652 1.18% 28,072,686
2009-12-23 2009-12-21 434.286 58,757 +759 1.20% 25,517,326
2009-12-22 2009-12-18 460.408 57,998 +8,594 1.18% 26,702,753
2009-12-21 2009-12-17 486.531 49,404 +11,570 1.01% 24,036,558
2009-12-18 2009-12-16 470.204 37,834 -4,116 0.77% 17,789,701
2009-12-17 2009-12-15 447.347 41,950 +6,284 0.86% 18,766,204
2009-12-16 2009-12-14 388.571 35,666 +1,054 0.73% 13,858,789
2009-12-15 2009-12-11 342.857 34,612 -368 0.71% 11,866,971
2009-12-14 2009-12-10 326.531 34,980 +925 0.75% 11,422,041
2009-12-11 2009-12-09 320.000 34,055 -3,001 0.73% 10,897,600
2009-12-10 2009-12-08 293.878 37,056 +13,634 0.80% 10,889,927
2009-12-09 2009-12-07 303.673 23,422 -809 0.50% 7,112,640
2009-12-08 2009-12-04 284.082 24,231 -4,391 0.52% 6,883,582
2009-12-07 2009-12-03 254.694 28,622 -19 0.62% 7,289,848
2009-12-04 2009-12-02 244.898 28,641 +938 0.62% 7,014,122
2009-12-03 2009-12-01 244.898 27,703 +441 0.60% 6,784,408
2009-12-02 2009-11-30 235.102 27,262 +3,981 0.59% 6,409,352
2009-12-01 2009-11-27 222.041 23,281 -306 0.50% 5,169,332
2009-11-27 2009-11-25 222.041 23,587 +483 0.58% 5,237,277
2009-11-26 2009-11-24 222.041 23,104 +2,971 0.56% 5,130,031
2009-11-25 2009-11-23 231.837 20,133 +5,574 0.49% 4,667,569
2009-11-24 2009-11-20 228.571 14,559 +1,929 0.36% 3,327,771
2009-11-23 2009-11-19 228.571 12,630 +888 0.31% 2,886,857
2009-11-20 2009-11-18 244.898 11,742 -306 0.29% 2,875,592
2009-11-19 2009-11-17 244.898 12,048 -80 0.29% 2,950,531
2009-11-18 2009-11-16 241.633 12,128 +644 0.30% 2,930,521
2009-11-17 2009-11-13 244.898 11,484 -650 0.28% 2,812,408
2009-11-16 2009-11-12 238.367 12,134 -508 0.33% 2,892,349
2009-11-11 2009-11-09 199.184 12,642 +686 0.34% 2,518,080
2009-11-10 2009-11-06 205.714 11,956 +306 0.33% 2,459,520
2009-11-04 2009-11-02 205.714 11,650 +306 0.32% 2,396,571
2009-10-23 2009-10-21 212.245 11,344 -30 0.31% 2,407,706
2009-09-28 2009-09-24 228.571 11,374 +153 0.31% 2,599,771
2009-09-23 2009-09-21 241.633 11,221 -361 0.31% 2,711,360
2009-09-21 2009-09-17 244.898 11,582 +306 0.37% 2,836,408
2009-09-15 2009-09-11 257.959 11,276 -123 0.36% 2,908,748
2009-09-14 2009-09-10 251.429 11,399 +98 0.36% 2,866,034
2009-09-11 2009-09-09 254.694 11,301 -153 0.36% 2,878,296
2009-09-10 2009-09-08 251.429 11,454 -306 0.37% 2,879,863
2009-09-08 2009-09-04 244.898 11,760 +398 0.38% 2,880,000
2009-09-07 2009-09-03 238.367 11,362 +931 0.36% 2,708,330
2009-09-04 2009-09-02 248.163 10,431 +1,678 0.33% 2,588,591
2009-09-03 2009-09-01 248.163 8,753 +307 0.28% 2,172,173
2009-09-02 2009-08-31 248.163 8,446 -784 0.27% 2,095,987
2009-09-01 2009-08-28 238.367 9,230 +686 0.30% 2,200,131
2009-08-31 2009-08-27 261.224 8,544 -2,303 0.27% 2,231,902
2009-08-28 2009-08-26 215.510 10,847 -1,991 0.35% 2,337,639
2009-08-27 2009-08-25 208.980 12,838 +122 0.41% 2,682,880
2009-08-25 2009-08-21 208.980 12,716 -361 0.41% 2,657,384
2009-08-24 2009-08-20 208.980 13,077 -398 0.42% 2,732,826
2009-08-21 2009-08-19 202.449 13,475 -61 0.43% 2,728,000
2009-08-20 2009-08-18 208.980 13,536 -1,378 0.43% 2,828,748
2009-08-19 2009-08-17 208.980 14,914 -435 0.48% 3,116,722
2009-08-18 2009-08-14 205.714 15,349 +98 0.49% 3,157,509
2009-08-14 2009-08-12 205.714 15,251 +612 0.49% 3,137,349
2009-08-13 2009-08-11 208.980 14,639 +61 0.47% 3,059,252
2009-08-10 2009-08-06 215.510 14,578 +154 0.47% 3,141,708
2009-08-07 2009-08-05 222.041 14,424 +122 0.46% 3,202,717
2009-08-06 2009-08-04 218.776 14,302 -1,592 0.46% 3,128,927
2009-08-05 2009-08-03 218.776 15,894 -123 0.51% 3,477,218
2009-08-04 2009-07-31 215.510 16,017 -1,378 0.51% 3,451,827
2009-08-03 2009-07-30 208.980 17,395 -153 0.56% 3,635,200
2009-07-30 2009-07-28 212.245 17,548 +184 0.56% 3,724,473
2009-07-29 2009-07-27 208.980 17,364 -307 0.56% 3,628,722
2009-07-27 2009-07-23 215.510 17,671 +86 0.57% 3,808,281
2009-07-24 2009-07-22 208.980 17,585 -649 0.56% 3,674,906
2009-07-22 2009-07-20 215.510 18,234 +765 0.58% 3,929,613
2009-07-21 2009-07-17 212.245 17,469 -61 0.56% 3,707,706
2009-07-16 2009-07-14 212.245 17,530 +1,440 0.56% 3,720,653
2009-07-15 2009-07-13 205.714 16,090 +251 0.51% 3,309,943
2009-07-13 2009-07-09 218.776 15,839 -196 0.51% 3,465,185
2009-07-10 2009-07-08 195.918 16,035 -166 0.51% 3,141,551
2009-07-09 2009-07-07 199.184 16,201 +1,544 0.52% 3,226,975
2009-07-08 2009-07-06 208.980 14,657 +2,493 0.47% 3,063,014
2009-06-30 2009-06-26 228.571 12,164 +1,807 0.39% 2,780,343
2009-06-29 2009-06-25 215.510 10,357 +18 0.33% 2,232,039
2009-06-25 2009-06-23 202.449 10,339 -306 0.33% 2,093,120
2009-06-24 2009-06-22 208.980 10,645 +582 0.34% 2,224,588
2009-06-23 2009-06-19 195.918 10,063 -154 0.32% 1,971,527
2009-06-17 2009-06-15 186.122 10,217 +62 0.33% 1,901,613
2009-06-16 2009-06-12 186.122 10,155 -111 0.32% 1,890,073
2009-06-15 2009-06-11 199.184 10,266 +264 0.33% 2,044,820
2009-06-11 2009-06-09 179.592 10,002 -202 0.32% 1,796,278
2009-06-10 2009-06-08 205.714 10,204 -307 0.33% 2,099,109
2009-06-09 2009-06-05 208.980 10,511 -673 0.34% 2,196,584
2009-06-08 2009-06-04 202.449 11,184 -276 0.36% 2,264,189
2009-06-05 2009-06-03 205.714 11,460 -239 0.37% 2,357,486
2009-06-04 2009-06-02 202.449 11,699 -704 0.37% 2,368,451
2009-06-03 2009-06-01 199.184 12,403 -43 0.40% 2,470,475
2009-06-02 2009-05-29 202.449 12,446 -2,328 0.40% 2,519,680
2009-06-01 2009-05-27 208.980 14,774 -606 0.47% 3,087,464
2009-05-29 2009-05-26 222.041 15,380 +551 0.49% 3,414,988
2009-05-27 2009-05-25 215.510 14,829 -490 0.47% 3,195,801
2009-05-26 2009-05-22 192.653 15,319 -2,186 0.52% 2,951,252
2009-05-25 2009-05-21 163.265 17,505 -245 0.59% 2,857,959
2009-05-22 2009-05-20 163.265 17,750 +73 0.60% 2,897,959
2009-05-21 2009-05-19 160.000 17,677 -919 0.59% 2,828,320
2009-05-19 2009-05-15 150.204 18,596 -1,990 0.63% 2,793,195
2009-05-18 2009-05-14 146.939 20,586 +12 0.69% 3,024,882
2009-05-13 2009-05-11 128.980 20,574 -61 0.69% 2,653,626
2009-05-12 2009-05-08 128.980 20,635 -215 0.69% 2,661,494
2009-05-05 2009-04-30 122.449 20,850 -612 0.70% 2,553,061
2009-04-29 2009-04-27 120.816 21,462 -214 0.72% 2,592,960
2009-04-27 2009-04-23 122.449 21,676 -184 0.73% 2,654,204
2009-04-24 2009-04-22 122.449 21,860 -129 0.74% 2,676,735
2009-04-22 2009-04-20 124.082 21,989 -643 0.74% 2,728,431
2009-04-21 2009-04-17 120.816 22,632 -766 0.76% 2,734,315
2009-04-16 2009-04-14 124.082 23,398 -698 0.79% 2,903,262
2009-04-15 2009-04-09 117.551 24,096 +19 0.81% 2,832,509
2009-04-07 2009-04-03 120.816 24,077 -356 0.81% 2,908,895
2009-04-06 2009-04-02 119.184 24,433 -165 0.82% 2,912,015
2009-03-31 2009-03-27 114.286 24,598 -227 0.83% 2,811,200
2009-03-30 2009-03-26 115.918 24,825 -306 0.86% 2,877,673
2009-03-27 2009-03-25 120.816 25,131 -147 0.87% 3,036,235
2009-03-26 2009-03-24 107.755 25,278 -122 0.88% 2,723,833
2009-03-25 2009-03-23 102.857 25,400 -98 0.88% 2,612,571
2009-03-23 2009-03-19 111.020 25,498 -49 0.89% 2,830,798
2009-03-20 2009-03-18 97.959 25,547 -37 0.89% 2,502,563
2009-03-19 2009-03-17 101.224 25,584 -306 0.89% 2,589,727
2009-03-04 2009-03-02 102.857 25,890 +79 0.90% 2,662,971
2009-01-06 2009-01-02 97.959 25,811 +306 0.90% 2,528,424
2009-01-05 2008-12-31 84.898 25,505 -281 0.89% 2,165,322
2008-12-23 2008-12-19 84.898 25,786 -184 0.90% 2,189,179
2008-12-15 2008-12-11 88.163 25,970 -3,063 0.90% 2,289,600
2008-12-05 2008-12-03 79.020 29,033 -79 1.01% 2,294,200
2008-12-03 2008-12-01 79.347 29,112 -692 1.01% 2,309,948
2008-12-01 2008-11-27 79.020 29,804 +36 1.04% 2,355,124
2008-11-28 2008-11-26 80.000 29,768 -612 1.03% 2,381,440
2008-11-24 2008-11-20 77.714 30,380 -153 1.06% 2,360,960
2008-11-20 2008-11-18 77.388 30,533 +220 1.06% 2,362,880
2008-11-11 2008-11-07 78.694 30,313 -306 1.05% 2,385,448
2008-10-31 2008-10-29 83.265 30,619 -306 1.06% 2,549,500
2008-10-29 2008-10-27 86.531 30,925 -766 1.07% 2,675,959
2008-10-27 2008-10-23 86.531 31,691 -306 1.10% 2,742,242
2008-10-20 2008-10-16 84.898 31,997 +61 1.11% 2,716,480
2008-10-16 2008-10-14 84.898 31,936 +117 1.11% 2,711,301
2008-10-14 2008-10-10 88.163 31,819 +18 1.11% 2,805,267
2008-10-10 2008-10-08 97.959 31,801 -882 1.10% 3,115,200
2008-10-06 2008-10-02 114.286 32,683 -306 1.14% 3,735,200
2008-10-03 2008-09-30 115.918 32,989 -43 1.15% 3,824,031
2008-09-29 2008-09-25 107.755 33,032 -61 1.15% 3,559,367
2008-09-24 2008-09-22 106.122 33,093 -184 1.15% 3,511,910
2008-09-23 2008-09-19 117.551 33,277 -429 1.16% 3,911,745
2008-09-22 2008-09-18 104.490 33,706 +12 1.17% 3,521,933
2008-09-18 2008-09-16 107.755 33,694 -153 1.17% 3,630,700
2008-09-17 2008-09-12 117.551 33,847 -245 1.18% 3,978,749
2008-08-28 2008-08-26 107.755 34,092 +61 1.24% 3,673,587
2008-08-27 2008-08-25 109.388 34,031 -30 1.23% 3,722,575
2008-08-15 2008-08-13 112.653 34,061 -110 1.24% 3,837,076
2008-08-12 2008-08-08 112.653 34,171 -13 1.24% 3,849,468
2008-08-11 2008-08-07 109.388 34,184 -153 1.24% 3,739,311
2008-08-05 2008-08-01 117.551 34,337 -73 1.25% 4,036,349
2008-07-22 2008-07-18 124.082 34,410 -62 1.25% 4,269,649
2008-07-21 2008-07-17 125.714 34,472 -245 1.25% 4,333,623
2008-07-18 2008-07-16 119.184 34,717 -771 1.26% 4,137,700
2008-07-11 2008-07-09 115.918 35,488 -258 1.29% 4,113,711
2008-07-09 2008-07-07 109.388 35,746 +307 1.30% 3,910,175
2008-07-08 2008-07-04 109.388 35,439 -31 1.29% 3,876,593
2008-07-04 2008-07-02 111.020 35,470 -306 1.29% 3,937,894
2008-07-03 2008-06-30 107.755 35,776 -92 1.30% 3,855,047
2008-07-02 2008-06-27 107.755 35,868 -306 1.30% 3,864,960
2008-06-25 2008-06-23 109.388 36,174 -62 1.31% 3,956,993
2008-06-18 2008-06-16 111.020 36,236 +368 1.31% 4,022,936
2008-06-16 2008-06-12 114.286 35,868 +6 1.30% 4,099,200
2008-06-13 2008-06-11 117.551 35,862 +67 1.30% 4,215,615
2008-06-12 2008-06-10 117.551 35,795 -918 1.30% 4,207,739
2008-06-11 2008-06-06 124.082 36,713 +153 1.33% 4,555,409
2008-06-10 2008-06-05 125.714 36,560 +367 1.33% 4,596,114
2008-06-05 2008-06-03 120.816 36,193 -2,113 1.31% 4,372,705
2008-06-03 2008-05-30 127.347 38,306 -1,807 1.39% 4,878,152
2008-06-02 2008-05-29 125.714 40,113 -1,990 1.46% 5,042,777
2008-05-30 2008-05-28 117.551 42,103 -43 1.72% 4,949,251
2008-05-29 2008-05-27 120.816 42,146 -306 1.72% 5,091,925
2008-05-28 2008-05-26 127.347 42,452 -270 1.73% 5,406,132
2008-05-27 2008-05-23 125.714 42,722 -1,090 1.74% 5,370,766
2008-05-26 2008-05-22 124.082 43,812 -3,779 1.79% 5,436,264
2008-05-21 2008-05-19 117.551 47,591 -104 1.94% 5,594,371
2008-05-20 2008-05-16 112.653 47,695 -1,562 1.95% 5,372,988
2008-05-15 2008-05-13 99.592 49,257 -527 2.01% 4,905,595
2008-05-14 2008-05-09 101.224 49,784 -92 2.03% 5,039,360
2008-05-09 2008-05-07 102.857 49,876 +129 2.04% 5,130,103
2008-05-08 2008-05-06 107.755 49,747 -888 2.03% 5,360,493
2008-05-07 2008-05-05 102.857 50,635 -570 2.07% 5,208,171
2008-05-05 2008-04-30 97.959 51,205 -968 2.09% 5,016,000
2008-05-02 2008-04-29 97.959 52,173 -337 2.13% 5,110,824
2008-04-30 2008-04-28 102.857 52,510 +209 2.14% 5,401,029
2008-04-29 2008-04-25 89.796 52,301 -546 2.13% 4,696,416
2008-04-28 2008-04-24 84.898 52,847 +2,653 2.16% 4,486,602
2008-04-25 2008-04-23 91.429 50,194 -62 2.05% 4,589,166
2008-04-21 2008-04-17 88.163 50,256 +31 2.05% 4,430,733
2008-04-15 2008-04-11 89.796 50,225 -61 2.05% 4,510,000
2008-04-14 2008-04-10 88.163 50,286 -13 2.05% 4,433,378
2008-04-09 2008-04-07 94.694 50,299 +25 2.05% 4,763,007
2008-04-07 2008-04-02 91.429 50,274 +92 2.05% 4,596,480
2008-04-03 2008-04-01 91.429 50,182 -521 2.05% 4,588,069
2008-04-02 2008-03-31 96.327 50,703 +919 2.07% 4,884,044
2008-04-01 2008-03-28 88.163 49,784 -6,125 2.03% 4,389,120
2008-03-31 2008-03-27 91.429 55,909 -2,217 2.28% 5,111,680
2008-03-28 2008-03-26 94.694 58,126 -980 2.37% 5,504,176
2008-03-25 2008-03-19 88.163 59,106 +612 2.41% 5,210,978
2008-03-14 2008-03-12 104.490 58,494 -226 2.39% 6,112,026
2008-03-13 2008-03-11 107.755 58,720 +79 2.40% 6,327,380
2008-03-12 2008-03-10 111.020 58,641 -367 2.39% 6,510,348
2008-03-11 2008-03-07 112.653 59,008 -1,072 2.41% 6,647,432
2008-03-10 2008-03-06 107.755 60,080 -398 2.45% 6,473,927
2008-03-07 2008-03-05 104.490 60,478 -2,597 2.47% 6,319,334
2008-03-03 2008-02-28 94.694 63,075 -153 2.57% 5,972,816
2008-02-29 2008-02-27 97.959 63,228 -92 2.58% 6,193,763
2008-02-28 2008-02-26 101.224 63,320 -307 2.58% 6,409,535
2008-02-27 2008-02-25 94.694 63,627 +307 2.60% 6,025,087
2008-02-26 2008-02-22 96.327 63,320 -31 2.58% 6,099,396
2008-02-25 2008-02-21 101.224 63,351 -888 2.59% 6,412,673
2008-02-22 2008-02-20 94.694 64,239 +184 2.62% 6,083,040
2008-02-18 2008-02-14 84.898 64,055 +43 2.61% 5,438,139
2008-02-15 2008-02-13 83.265 64,012 +269 2.61% 5,329,979
2008-02-14 2008-02-12 78.694 63,743 -306 2.60% 5,016,184
2008-02-12 2008-02-06 81.633 64,049 +92 2.61% 5,228,490
2008-02-11 2008-02-04 81.633 63,957 -49 2.61% 5,220,980
2008-02-04 2008-01-31 80.000 64,006 +116 2.61% 5,120,480
2008-01-29 2008-01-25 83.265 63,890 -551 2.61% 5,319,820
2008-01-25 2008-01-23 84.898 64,441 +386 2.63% 5,470,909
2008-01-24 2008-01-22 81.306 64,055 -153 2.61% 5,208,064
2008-01-23 2008-01-21 88.163 64,208 -368 2.62% 5,660,787
2008-01-21 2008-01-17 91.429 64,576 -1,556 2.64% 5,904,091
2008-01-18 2008-01-16 94.694 66,132 -30 2.70% 6,262,296
2008-01-16 2008-01-14 106.122 66,162 +1,415 2.70% 7,021,273
2008-01-15 2008-01-11 99.592 64,747 +3,068 2.64% 6,448,273
2008-01-14 2008-01-10 102.857 61,679 +974 2.52% 6,344,126
2008-01-11 2008-01-09 115.918 60,705 -61 2.48% 7,036,824
2008-01-10 2008-01-08 124.082 60,766 -3,700 2.48% 7,539,944
2008-01-09 2008-01-07 115.918 64,466 +7,479 2.63% 7,472,793
2008-01-08 2008-01-04 91.429 56,987 +631 2.33% 5,210,240
2008-01-07 2008-01-03 89.796 56,356 +306 2.30% 5,060,539
2008-01-04 2008-01-02 88.163 56,050 -361 2.29% 4,941,551
2008-01-03 2007-12-31 86.531 56,411 -6 2.30% 4,881,278
2007-12-20 2007-12-18 86.531 56,417 -74 2.30% 4,881,798
2007-12-19 2007-12-17 81.633 56,491 +306 2.31% 4,611,510
2007-12-18 2007-12-14 88.163 56,185 -12 2.29% 4,953,453
2007-12-14 2007-12-12 93.061 56,197 +92 2.29% 5,229,762
2007-12-10 2007-12-06 94.694 56,105 -184 2.29% 5,312,800
2007-12-07 2007-12-05 94.694 56,289 +429 2.30% 5,330,224
2007-12-04 2007-11-30 93.061 55,860 -245 2.28% 5,198,400
2007-11-30 2007-11-28 93.061 56,105 -123 2.29% 5,221,200
2007-11-27 2007-11-23 91.429 56,228 -367 2.30% 5,140,846
2007-11-23 2007-11-21 91.429 56,595 +245 2.31% 5,174,400
2007-11-21 2007-11-19 91.429 56,350 -123 2.30% 5,152,000
2007-11-20 2007-11-16 91.429 56,473 -306 2.31% 5,163,246
2007-11-19 2007-11-15 94.694 56,779 -92 2.32% 5,376,624
2007-11-14 2007-11-12 94.694 56,871 -612 2.32% 5,385,336
2007-11-09 2007-11-07 96.327 57,483 -31 2.35% 5,537,138
2007-11-01 2007-10-30 96.327 57,514 -92 2.35% 5,540,124
2007-10-30 2007-10-26 97.959 57,606 +6,107 2.35% 5,643,037
2007-10-29 2007-10-25 97.959 51,499 -343 2.10% 5,044,800
2007-10-26 2007-10-24 94.694 51,842 -153 2.12% 4,909,120
2007-10-23 2007-10-18 94.694 51,995 +104 2.12% 4,923,608
2007-10-22 2007-10-17 97.959 51,891 -306 2.12% 5,083,200
2007-10-17 2007-10-15 99.592 52,197 -19 2.13% 5,198,395
2007-10-16 2007-10-12 102.857 52,216 -606 2.13% 5,370,789
2007-10-15 2007-10-11 101.224 52,822 +6 2.16% 5,346,880
2007-10-11 2007-10-09 104.490 52,816 -67 2.16% 5,518,733
2007-10-10 2007-10-08 101.224 52,883 +343 2.16% 5,353,055
2007-10-09 2007-10-05 99.592 52,540 +183 2.14% 5,232,555
2007-10-08 2007-10-04 97.959 52,357 -153 2.14% 5,128,849
2007-10-05 2007-10-03 97.959 52,510 +472 2.14% 5,143,837
2007-10-04 2007-10-02 101.224 52,038 -459 2.12% 5,267,520
2007-10-03 2007-09-28 102.857 52,497 +483 2.14% 5,399,691
2007-10-02 2007-09-27 107.755 52,014 -134 2.12% 5,604,774
2007-09-28 2007-09-25 106.122 52,148 +2,205 2.13% 5,534,073
2007-09-27 2007-09-24 94.694 49,943 -62 2.04% 4,729,296
2007-09-25 2007-09-21 93.061 50,005 +245 2.04% 4,653,527
2007-09-24 2007-09-20 94.694 49,760 -61 2.03% 4,711,967
2007-09-20 2007-09-18 97.959 49,821 +184 2.03% 4,880,424
2007-09-19 2007-09-17 94.694 49,637 -521 2.03% 4,700,320
2007-09-14 2007-09-12 91.429 50,158 +31 2.05% 4,585,874
2007-09-13 2007-09-11 89.796 50,127 -147 2.05% 4,501,200
2007-09-12 2007-09-10 91.429 50,274 +1,531 2.05% 4,596,480
2007-09-11 2007-09-07 91.429 48,743 +613 1.99% 4,456,503
2007-09-07 2007-09-05 91.429 48,130 +153 1.96% 4,400,457
2007-09-05 2007-09-03 93.061 47,977 +61 1.96% 4,464,798
2007-09-04 2007-08-31 93.061 47,916 +306 1.96% 4,459,122
2007-08-29 2007-08-27 97.959 47,610 +490 1.94% 4,663,837
2007-08-27 2007-08-23 96.327 47,120 -367 1.92% 4,538,906
2007-08-22 2007-08-20 91.429 47,487 +153 1.94% 4,341,669
2007-08-21 2007-08-17 86.531 47,334 -613 1.93% 4,095,840
2007-08-20 2007-08-16 88.163 47,947 +337 1.96% 4,227,164
2007-08-17 2007-08-15 97.959 47,610 +13 1.94% 4,663,837
2007-08-14 2007-08-10 97.959 47,597 +61 1.94% 4,662,563
2007-08-13 2007-08-09 99.592 47,536 +367 1.94% 4,734,198
2007-08-10 2007-08-08 101.224 47,169 +245 1.93% 4,774,658
2007-08-09 2007-08-07 97.959 46,924 -765 1.92% 4,596,637
2007-08-07 2007-08-03 104.490 47,689 +306 1.95% 4,983,014
2007-08-06 2007-08-02 106.122 47,383 -214 1.93% 5,028,400
2007-08-02 2007-07-31 112.653 47,597 +612 1.94% 5,361,948
2007-07-31 2007-07-27 112.653 46,985 -1,072 1.92% 5,293,004
2007-07-30 2007-07-26 115.918 48,057 -367 1.96% 5,570,689
2007-07-27 2007-07-25 115.918 48,424 -307 1.98% 5,613,231
2007-07-26 2007-07-24 119.184 48,731 +154 1.99% 5,807,940
2007-07-25 2007-07-23 117.551 48,577 -680 1.98% 5,710,276
2007-07-24 2007-07-20 112.653 49,257 -1,966 2.01% 5,548,952
2007-07-23 2007-07-19 106.122 51,223 -313 2.09% 5,435,910
2007-07-20 2007-07-18 104.490 51,536 +306 2.10% 5,384,986
2007-07-18 2007-07-16 104.490 51,230 +215 2.09% 5,353,012
2007-07-17 2007-07-13 104.490 51,015 +741 2.08% 5,330,547
2007-07-13 2007-07-11 107.755 50,274 +674 2.05% 5,417,280
2007-07-12 2007-07-10 104.490 49,600 -215 2.02% 5,182,694
2007-07-11 2007-07-09 104.490 49,815 -30 2.03% 5,205,159
2007-07-10 2007-07-06 107.755 49,845 +61 2.03% 5,371,053
2007-07-09 2007-07-05 109.388 49,784 +980 2.03% 5,445,760
2007-07-06 2007-07-04 102.857 48,804 +398 1.99% 5,019,840
2007-07-04 2007-06-29 107.755 48,406 +521 1.98% 5,215,993
2007-07-03 2007-06-28 109.388 47,885 -1,685 1.95% 5,238,033
2007-06-29 2007-06-27 109.388 49,570 +153 2.02% 5,422,351
2007-06-26 2007-06-22 114.286 49,417 2.02% 5,647,657

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top