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: CREDIT SUISSE SECURITIES (HONG KONG) 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 -1
2021-08-26 2021-08-24 0.415 1 -3,499 0.00% 0
2021-04-29 2021-04-27 0.880 3,500 +3,500 0.00% 3,080
2021-04-27 2021-04-23 0.860 0 -29,500
2021-04-19 2021-04-15 0.860 29,500 -4,000 0.01% 25,370
2021-03-29 2021-03-25 0.900 33,500 -12,000 0.01% 30,150
2021-03-24 2021-03-22 1.000 45,500 -8,000 0.02% 45,500
2021-01-20 2021-01-18 0.600 53,500 -8,000 0.02% 32,100
2021-01-15 2021-01-13 0.520 61,500 -4,000 0.02% 31,980
2020-12-01 2020-11-27 0.600 65,500 +1,715 0.02% 39,300
2020-11-11 2020-11-09 0.650 63,785 -16,000 0.02% 41,460
2020-10-22 2020-10-20 0.640 79,785 -4,000 0.03% 51,062
2020-10-06 2020-09-30 0.600 83,785 -16,000 0.03% 50,271
2020-08-20 2020-08-18 0.700 99,785 -14,500 0.03% 69,850
2020-07-24 2020-07-22 0.540 114,285 -1,500 0.04% 61,714
2020-07-14 2020-07-10 0.600 115,785 -500 0.04% 69,471
2020-07-13 2020-07-09 0.600 116,285 -53,215 0.04% 69,771
2020-07-10 2020-07-08 0.600 169,500 -4,000 0.06% 101,700
2020-07-09 2020-07-07 0.580 173,500 -500 0.06% 100,630
2020-07-08 2020-07-06 0.620 174,000 -15,000 0.06% 107,880
2020-07-02 2020-06-29 0.740 189,000 -2,500 0.06% 139,860
2020-06-09 2020-06-05 0.820 191,500 -2,000 0.06% 157,030
2020-05-28 2020-05-26 0.840 193,500 -3,000 0.07% 162,540
2020-05-27 2020-05-25 0.820 196,500 -4,500 0.07% 161,130
2020-05-18 2020-05-14 0.840 201,000 -3,500 0.07% 168,840
2020-05-14 2020-05-12 0.840 204,500 -10,000 0.07% 171,780
2020-05-13 2020-05-11 0.860 214,500 +29,550 0.07% 184,470
2020-05-11 2020-05-07 0.800 184,950 -1,000 0.06% 147,960
2020-04-06 2020-04-02 0.800 185,950 -3,000 0.06% 148,760
2020-04-03 2020-04-01 0.840 188,950 -1,000 0.06% 158,718
2020-04-01 2020-03-30 0.860 189,950 -1,500 0.06% 163,357
2020-03-17 2020-03-13 0.880 191,450 -14,000 0.06% 168,476
2020-03-16 2020-03-12 1.000 205,450 -5,000 0.07% 205,450
2020-03-06 2020-03-04 1.020 210,450 -1,500 0.07% 214,659
2020-03-05 2020-03-03 1.060 211,950 -2,000 0.07% 224,667
2020-03-04 2020-03-02 1.000 213,950 -1,000 0.07% 213,950
2020-03-02 2020-02-27 1.060 214,950 -2,000 0.07% 227,847
2020-02-26 2020-02-24 1.120 216,950 -11,000 0.07% 242,984
2019-09-19 2019-09-17 2.820 227,950 -26,905 0.08% 642,819
2019-09-16 2019-09-12 3.020 254,855 +23,501 0.09% 769,662
2019-09-12 2019-09-10 3.000 231,354 -10,000 0.08% 694,062
2019-09-11 2019-09-09 2.980 241,354 +26,904 0.08% 719,235
2019-07-03 2019-06-28 1.700 214,450 -15,000 0.07% 364,565
2019-06-21 2019-06-19 1.760 229,450 -12,000 0.08% 403,832
2019-03-14 2019-03-12 2.180 241,450 -260 0.08% 526,361
2019-02-28 2019-02-26 2.320 241,710 +3,000 0.08% 560,767
2019-02-20 2019-02-18 2.500 238,710 +850 0.08% 596,775
2018-10-03 2018-09-28 5.000 237,860 +14,150 0.08% 1,189,300
2018-09-27 2018-09-24 4.480 223,710 +186,450 0.08% 1,002,221
2018-09-26 2018-09-21 4.600 37,260 +25,000 0.09% 171,396
2018-08-27 2018-08-23 4.490 12,260 -2,758 0.03% 55,045
2018-08-24 2018-08-22 4.653 15,018 -3,063 0.03% 69,880
2018-08-23 2018-08-21 4.735 18,081 -15,312 0.04% 85,608
2018-08-17 2018-08-15 4.735 33,393 -30,625 0.07% 158,106
2018-08-10 2018-08-08 4.898 64,018 +2,266 0.13% 313,558
2018-08-08 2018-08-06 5.306 61,752 +30,625 0.12% 327,664
2018-08-07 2018-08-03 5.306 31,127 -16,721 0.06% 165,164
2018-08-06 2018-08-02 5.143 47,848 -130,463 0.09% 246,075
2018-08-03 2018-08-01 4.898 178,311 +16,722 0.35% 873,360
2018-08-02 2018-07-31 4.735 161,589 +14,883 0.32% 765,074
2018-07-19 2018-07-17 4.245 146,706 -15,312 0.29% 622,752
2018-07-06 2018-07-04 4.980 162,018 -61,250 0.32% 806,784
2018-07-05 2018-07-03 5.061 223,268 +150,675 0.44% 1,130,009
2018-06-25 2018-06-21 4.898 72,593 -16,537 0.14% 355,558
2018-06-22 2018-06-20 4.898 89,130 -12,251 0.17% 436,555
2018-06-21 2018-06-19 4.898 101,381 -119,437 0.20% 496,560
2018-06-20 2018-06-15 5.224 220,818 +175,175 0.43% 1,153,661
2018-06-19 2018-06-14 5.061 45,643 -11,779 0.09% 231,009
2018-06-15 2018-06-13 5.224 57,422 +54,513 0.11% 300,001
2018-06-14 2018-06-12 5.388 2,909 +612 0.01% 15,673
2018-06-13 2018-06-11 6.204 2,297 +613 0.00% 14,251
2018-06-12 2018-06-08 6.204 1,684 +851 0.00% 10,448
2018-06-11 2018-06-07 6.204 833 +447 0.00% 5,168
2018-05-24 2018-05-21 6.531 386 -4,998 0.00% 2,521
2018-05-21 2018-05-17 6.204 5,384 -6 0.01% 33,403
2018-05-15 2018-05-11 6.857 5,390 -43 0.01% 36,960
2018-05-14 2018-05-10 6.857 5,433 -11,760 0.01% 37,255
2018-05-11 2018-05-09 6.857 17,193 +11,760 0.03% 117,895
2018-05-09 2018-05-07 7.510 5,433 -6,431 0.01% 40,803
2018-05-08 2018-05-04 7.837 11,864 +11,760 0.02% 92,975
2018-05-07 2018-05-03 6.531 104 -5,329 0.00% 679
2018-04-30 2018-04-26 6.531 5,433 -2,762 0.01% 35,481
2018-04-27 2018-04-25 6.857 8,195 +2,168 0.02% 56,194
2018-04-20 2018-04-18 8.163 6,027 -894 0.01% 49,200
2018-04-18 2018-04-16 8.163 6,921 -55 0.01% 56,498
2018-04-16 2018-04-12 8.816 6,976 -22,687 0.01% 61,503
2018-04-13 2018-04-11 7.837 29,663 +11,839 0.06% 232,461
2018-04-12 2018-04-10 11.755 17,824 +2,744 0.03% 209,523
2018-04-11 2018-04-09 12.408 15,080 -43 0.03% 187,115
2018-04-10 2018-04-06 12.408 15,123 +43 0.03% 187,649
2018-04-09 2018-04-04 11.429 15,080 -27,666 0.03% 172,343
2018-04-06 2018-04-03 12.408 42,746 +16,506 0.08% 530,399
2018-03-28 2018-03-26 16.327 26,240 +1,881 0.05% 428,408
2018-03-27 2018-03-23 16.653 24,359 -5,605 0.05% 405,652
2018-03-26 2018-03-22 17.959 29,964 -759 0.06% 538,129
2018-03-23 2018-03-21 18.612 30,723 +196 0.06% 571,824
2018-03-22 2018-03-20 18.939 30,527 +24 0.06% 578,144
2018-03-21 2018-03-19 18.286 30,503 -2,768 0.06% 557,769
2018-03-20 2018-03-16 18.612 33,271 +24,123 0.07% 619,248
2018-03-19 2018-03-15 18.939 9,148 +1,440 0.02% 173,252
2018-03-16 2018-03-14 19.592 7,708 +937 0.02% 151,014
2018-03-15 2018-03-13 19.592 6,771 +563 0.01% 132,656
2018-03-14 2018-03-12 19.592 6,208 +968 0.01% 121,626
2018-03-12 2018-03-08 18.939 5,240 -22,418 0.01% 99,239
2018-03-09 2018-03-07 19.592 27,658 +22,418 0.05% 541,871
2018-03-07 2018-03-05 18.939 5,240 -13,451 0.01% 99,239
2018-03-06 2018-03-02 19.592 18,691 +13,451 0.04% 366,191
2018-02-23 2018-02-21 20.898 5,240 -16,322 0.01% 109,505
2018-02-22 2018-02-20 20.571 21,562 +68 0.04% 443,561
2018-02-21 2018-02-15 20.245 21,494 -68 0.04% 435,144
2018-02-01 2018-01-30 21.878 21,562 -18,742 0.04% 471,724
2018-01-31 2018-01-29 20.898 40,304 +2,811 0.09% 842,271
2018-01-30 2018-01-26 20.898 37,493 +15,931 0.09% 783,527
2018-01-29 2018-01-25 21.551 21,562 +2,267 0.05% 464,683
2018-01-26 2018-01-24 21.551 19,295 +986 0.05% 415,827
2018-01-25 2018-01-23 19.265 18,309 -7,392 0.04% 352,728
2018-01-22 2018-01-18 18.939 25,701 -465 0.06% 486,745
2018-01-18 2018-01-16 19.592 26,166 -4,030 0.06% 512,640
2018-01-17 2018-01-15 17.959 30,196 +4,416 0.07% 542,296
2018-01-15 2018-01-11 17.306 25,780 +349 0.06% 446,152
2018-01-12 2018-01-10 17.959 25,431 +1,837 0.06% 456,720
2018-01-11 2018-01-09 18.612 23,594 +1,905 0.06% 439,137
2018-01-10 2018-01-08 18.939 21,689 +6,732 0.05% 410,763
2018-01-09 2018-01-05 19.265 14,957 +3,981 0.04% 288,151
2018-01-08 2018-01-04 20.245 10,976 -4,318 0.03% 222,208
2018-01-05 2018-01-03 21.224 15,294 +833 0.04% 324,607
2018-01-04 2018-01-02 21.224 14,461 +5,684 0.03% 306,927
2018-01-03 2017-12-29 20.571 8,777 +2,615 0.02% 180,555
2018-01-02 2017-12-28 20.245 6,162 +1,103 0.01% 124,749
2017-12-29 2017-12-27 19.918 5,059 +166 0.01% 100,767
2017-12-28 2017-12-22 19.918 4,893 +269 0.01% 97,461
2017-12-27 2017-12-21 19.918 4,624 +1,348 0.01% 92,103
2017-12-22 2017-12-20 19.265 3,276 +61 0.01% 63,113
2017-12-21 2017-12-19 19.265 3,215 +49 0.01% 61,938
2017-12-20 2017-12-18 19.265 3,166 +343 0.01% 60,994
2017-12-19 2017-12-15 19.265 2,823 +704 0.01% 54,386
2017-12-18 2017-12-14 18.939 2,119 +460 0.00% 40,131
2017-12-15 2017-12-13 18.939 1,659 +422 0.00% 31,419
2017-12-14 2017-12-12 19.265 1,237 +117 0.00% 23,831
2017-12-13 2017-12-11 19.592 1,120 +257 0.00% 21,943
2017-12-12 2017-12-08 19.265 863 +233 0.00% 16,626
2017-12-11 2017-12-07 18.939 630 +208 0.00% 11,931
2017-12-08 2017-12-06 18.612 422 +233 0.00% 7,854
2017-12-07 2017-12-05 18.939 189 +184 0.00% 3,579
2017-11-15 2017-11-13 19.265 5 -47,469 0.00% 96
2017-10-19 2017-10-17 26.449 47,474 -16,538 0.11% 1,255,639
2017-10-17 2017-10-13 26.122 64,012 -1,531 0.15% 1,672,150
2017-10-16 2017-10-12 30.367 65,543 -306 0.15% 1,990,367
2017-10-13 2017-10-11 30.694 65,849 +1,837 0.15% 2,021,161
2017-10-10 2017-10-06 31.020 64,012 +16,213 0.15% 1,985,678
2017-09-20 2017-09-18 30.367 47,799 -18 0.11% 1,451,529
2017-09-19 2017-09-15 31.020 47,817 -32,934 0.11% 1,483,303
2017-09-18 2017-09-14 31.673 80,751 +5,720 0.19% 2,557,664
2017-09-15 2017-09-13 32.980 75,031 +3,700 0.18% 2,474,492
2017-09-14 2017-09-12 33.306 71,331 +1,893 0.17% 2,375,759
2017-09-13 2017-09-11 32.980 69,438 +21,639 0.16% 2,290,037
2017-08-14 2017-08-10 35.592 47,799 -22,521 0.11% 1,701,254
2017-08-11 2017-08-09 36.245 70,320 +22,521 0.17% 2,548,741
2017-08-02 2017-07-31 29.388 47,799 +123 0.11% 1,404,705
2017-07-31 2017-07-27 29.714 47,676 -25 0.11% 1,416,658
2017-07-28 2017-07-26 27.755 47,701 +227 0.11% 1,323,946
2017-07-24 2017-07-20 26.449 47,474 +5,206 0.11% 1,255,639
2017-07-21 2017-07-19 26.776 42,268 -139,037 0.10% 1,131,747
2017-07-13 2017-07-11 27.429 181,305 -35,709 0.43% 4,972,937
2017-07-12 2017-07-10 28.408 217,014 +35,709 0.51% 6,164,969
2017-07-11 2017-07-07 25.796 181,305 -1,305 0.43% 4,676,929
2017-07-10 2017-07-06 25.469 182,610 +1,305 0.43% 4,650,965
2017-07-06 2017-07-04 25.796 181,305 -30,454 0.43% 4,676,929
2017-07-05 2017-07-03 27.102 211,759 -171 0.50% 5,739,101
2017-06-30 2017-06-28 28.082 211,930 -77,684 0.50% 5,951,340
2017-06-29 2017-06-27 30.041 289,614 +43,610 0.68% 8,700,241
2017-06-28 2017-06-26 32.000 246,004 -5,420 0.58% 7,872,128
2017-06-27 2017-06-23 32.980 251,424 +22,037 0.59% 8,291,861
2017-06-26 2017-06-22 35.918 229,387 +42,753 0.54% 8,239,207
2017-06-23 2017-06-21 28.735 186,634 -28,004 0.44% 5,362,871
2017-06-22 2017-06-20 30.041 214,638 -34,410 0.50% 6,447,901
2017-06-21 2017-06-19 32.327 249,048 +11,270 0.59% 8,050,858
2017-06-20 2017-06-16 33.306 237,778 +38,649 0.56% 7,919,463
2017-06-19 2017-06-15 36.245 199,129 -77,738 0.47% 7,217,410
2017-06-16 2017-06-14 40.490 276,867 +84,163 0.65% 11,210,288
2017-06-15 2017-06-13 41.469 192,704 -300 0.45% 7,991,317
2017-06-14 2017-06-12 41.469 193,004 -1,862 0.45% 8,003,758
2017-06-13 2017-06-09 42.449 194,866 -12,275 0.46% 8,271,863
2017-06-12 2017-06-08 42.449 207,141 -51,669 0.49% 8,792,924
2017-06-09 2017-06-07 42.776 258,810 +51,586 0.61% 11,070,730
2017-06-08 2017-06-06 42.449 207,224 -46,281 0.49% 8,796,447
2017-06-07 2017-06-05 44.735 253,505 +66,901 0.60% 11,340,469
2017-06-06 2017-06-02 47.347 186,604 -7,074 0.44% 8,835,128
2017-06-05 2017-06-01 43.755 193,678 -8,728 0.46% 8,474,401
2017-06-02 2017-05-31 42.122 202,406 -1,427 0.48% 8,525,836
2017-06-01 2017-05-29 42.122 203,833 -23,183 0.48% 8,585,945
2017-05-31 2017-05-26 43.102 227,016 -24,684 0.53% 9,784,853
2017-05-29 2017-05-25 45.388 251,700 +16,041 0.59% 11,424,098
2017-05-26 2017-05-24 44.735 235,659 -36,780 0.55% 10,542,133
2017-05-25 2017-05-23 46.367 272,439 +70,309 0.64% 12,632,274
2017-05-24 2017-05-22 44.735 202,130 -6,439 0.47% 9,042,224
2017-05-23 2017-05-19 46.694 208,569 -10,296 0.49% 9,738,895
2017-05-22 2017-05-18 48.653 218,865 +809 0.51% 10,648,452
2017-05-19 2017-05-17 50.612 218,056 +26,521 0.51% 11,036,304
2017-05-18 2017-05-16 50.939 191,535 -3,706 0.45% 9,756,558
2017-05-17 2017-05-15 49.306 195,241 +7,785 0.46% 9,626,577
2017-05-16 2017-05-12 48.980 187,456 -1,329 0.44% 9,181,518
2017-05-15 2017-05-11 51.592 188,785 -10,535 0.44% 9,739,765
2017-05-12 2017-05-10 40.816 199,320 -19,312 0.47% 8,135,510
2017-05-11 2017-05-09 46.041 218,632 +6,817 0.51% 10,065,996
2017-05-10 2017-05-08 45.714 211,815 +15,270 0.50% 9,682,971
2017-05-09 2017-05-05 50.939 196,545 -26,877 0.46% 10,011,762
2017-05-08 2017-05-04 57.796 223,422 +25,983 0.52% 12,912,880
2017-05-05 2017-05-02 45.714 197,439 -39,090 0.46% 9,025,783
2017-05-04 2017-04-28 24.490 236,529 +686 0.56% 5,792,547
2017-05-02 2017-04-27 26.122 235,843 -123 0.55% 6,160,797
2017-04-28 2017-04-26 29.388 235,966 -122,812 0.55% 6,934,511
2017-04-27 2017-04-25 37.551 358,778 +163,544 0.84% 13,472,480
2017-04-26 2017-04-24 37.878 195,234 -111 0.46% 7,394,986
2017-04-25 2017-04-21 38.531 195,345 -122 0.46% 7,526,762
2017-04-24 2017-04-20 38.857 195,467 -18,216 0.46% 7,595,289
2017-04-21 2017-04-19 41.143 213,683 +18,216 0.50% 8,791,529
2017-04-20 2017-04-18 40.163 195,467 -6,327 0.46% 7,850,593
2017-04-19 2017-04-13 50.939 201,794 -4,214 0.47% 10,279,139
2017-04-18 2017-04-12 51.265 206,008 +10,351 0.48% 10,561,063
2017-04-13 2017-04-11 52.898 195,657 -6,609 0.46% 10,349,856
2017-04-12 2017-04-10 56.163 202,266 +5,225 0.48% 11,359,919
2017-04-11 2017-04-07 58.449 197,041 -141 0.46% 11,516,845
2017-04-10 2017-04-06 60.408 197,182 -4,925 0.46% 11,911,402
2017-04-07 2017-04-05 61.388 202,107 -177 0.47% 12,406,895
2017-04-06 2017-04-03 61.714 202,284 -147 0.48% 12,483,813
2017-04-05 2017-03-31 63.020 202,431 +4,165 0.48% 12,757,284
2017-04-03 2017-03-30 60.082 198,266 +7,742 0.47% 11,912,145
2017-03-31 2017-03-29 62.041 190,524 -67,847 0.45% 11,820,264
2017-03-30 2017-03-28 65.306 258,371 +151,091 0.61% 16,873,208
2017-03-29 2017-03-27 65.633 107,280 -37 0.25% 7,041,071
2017-03-28 2017-03-24 64.980 107,317 +3,596 0.25% 6,973,415
2017-03-27 2017-03-23 66.286 103,721 -23,973 0.24% 6,875,221
2017-03-24 2017-03-22 68.245 127,694 +66,811 0.30% 8,714,464
2017-03-23 2017-03-21 67.265 60,883 +2,401 0.14% 4,095,314
2017-03-22 2017-03-20 68.245 58,482 -8,976 0.14% 3,991,098
2017-03-21 2017-03-17 63.347 67,458 -38,952 0.16% 4,273,258
2017-03-20 2017-03-16 74.449 106,410 -438 0.25% 7,922,116
2017-03-17 2017-03-15 70.204 106,848 +10,609 0.25% 7,501,166
2017-03-16 2017-03-14 73.143 96,239 +7,099 0.23% 7,039,195
2017-03-15 2017-03-13 74.776 89,140 +18,571 0.21% 6,665,489
2017-03-14 2017-03-10 69.551 70,569 +12,354 0.17% 4,908,146
2017-03-13 2017-03-09 70.204 58,215 -2,769 0.14% 4,086,931
2017-03-10 2017-03-08 69.224 60,984 -8,265 0.14% 4,221,586
2017-03-09 2017-03-07 70.857 69,249 -14,106 0.16% 4,906,786
2017-03-08 2017-03-06 72.816 83,355 +24,230 0.20% 6,069,605
2017-03-07 2017-03-03 74.776 59,125 -3,050 0.14% 4,421,102
2017-03-06 2017-03-02 76.082 62,175 +3,222 0.15% 4,730,376
2017-03-03 2017-03-01 77.388 58,953 -2,175 0.14% 4,562,240
2017-03-02 2017-02-28 75.429 61,128 -50,813 0.14% 4,610,798
2017-03-01 2017-02-27 80.980 111,941 +54,502 0.26% 9,064,936
2017-02-28 2017-02-24 78.694 57,439 +245 0.13% 4,520,098
2017-02-27 2017-02-23 76.408 57,194 -6,768 0.13% 4,370,088
2017-02-24 2017-02-22 77.388 63,962 +4,250 0.15% 4,949,876
2017-02-23 2017-02-21 78.367 59,712 -10,032 0.14% 4,679,471
2017-02-22 2017-02-20 79.347 69,744 -21,538 0.16% 5,533,973
2017-02-21 2017-02-17 79.020 91,282 -217,370 0.21% 7,213,141
2017-02-20 2017-02-16 78.041 308,652 -3,491 0.73% 24,087,454
2017-02-17 2017-02-15 76.408 312,143 -5,887 0.73% 23,850,273
2017-02-16 2017-02-14 76.408 318,030 +1,171 0.75% 24,300,088
2017-02-15 2017-02-13 75.755 316,859 +11,987 0.74% 24,003,686
2017-02-14 2017-02-10 76.082 304,872 +631 0.72% 23,195,160
2017-02-13 2017-02-09 76.082 304,241 -6,686 0.71% 23,147,152
2017-02-10 2017-02-08 76.408 310,927 +6,692 0.73% 23,757,361
2017-02-09 2017-02-07 76.408 304,235 -7,754 0.71% 23,246,038
2017-02-08 2017-02-06 76.408 311,989 -2,132 0.73% 23,838,506
2017-02-07 2017-02-03 76.408 314,121 -2,009 0.74% 24,001,409
2017-02-06 2017-02-02 76.408 316,130 -1,170 0.74% 24,154,913
2017-02-03 2017-02-01 76.735 317,300 -2,327 0.75% 24,347,918
2017-02-02 2017-01-27 74.122 319,627 -3,406 0.75% 23,691,536
2017-02-01 2017-01-25 73.796 323,033 -4,532 0.76% 23,838,517
2017-01-26 2017-01-24 73.143 327,565 -1,972 0.77% 23,959,040
2017-01-25 2017-01-23 73.796 329,537 -3,449 0.77% 24,318,486
2017-01-24 2017-01-20 72.490 332,986 -949 0.78% 24,138,087
2017-01-23 2017-01-19 74.122 333,935 +1,243 0.78% 24,752,080
2017-01-20 2017-01-18 72.816 332,692 -959 0.78% 24,225,409
2017-01-19 2017-01-17 71.837 333,651 -2,863 0.78% 23,968,398
2017-01-18 2017-01-16 72.816 336,514 +1,225 0.79% 24,503,713
2017-01-17 2017-01-13 74.449 335,289 -67 0.79% 24,961,924
2017-01-16 2017-01-12 75.102 335,356 +1,513 0.79% 25,185,920
2017-01-13 2017-01-11 75.102 333,843 +110 0.78% 25,072,291
2017-01-12 2017-01-10 71.837 333,733 -135 0.78% 23,974,289
2017-01-11 2017-01-09 72.816 333,868 -31,172 0.78% 24,311,041
2017-01-09 2017-01-05 73.143 365,040 +4,593 0.86% 26,700,069
2017-01-06 2017-01-04 72.163 360,447 +705 0.85% 26,011,032
2017-01-05 2017-01-03 70.857 359,742 -19,882 0.85% 25,490,290
2017-01-04 2016-12-30 73.469 379,624 +374 0.89% 27,890,743
2017-01-03 2016-12-29 71.510 379,250 -3,786 0.89% 27,120,245
2016-12-30 2016-12-28 68.898 383,036 -2,407 0.90% 26,390,399
2016-12-29 2016-12-23 68.245 385,443 +1,293 0.91% 26,304,518
2016-12-28 2016-12-22 71.837 384,150 -17,365 0.90% 27,596,082
2016-12-23 2016-12-21 71.510 401,515 -89 0.94% 28,712,420
2016-12-22 2016-12-20 69.551 401,604 -25,792 0.94% 27,931,968
2016-12-21 2016-12-19 67.918 427,396 -17,150 1.00% 29,028,039
2016-12-20 2016-12-16 70.531 444,546 +274,106 1.04% 31,354,102
2016-12-19 2016-12-15 69.551 170,440 -484 0.40% 11,854,276
2016-12-16 2016-12-14 70.857 170,924 +533 0.40% 12,111,186
2016-12-14 2016-12-12 74.776 170,391 -6,003 0.40% 12,741,074
2016-12-13 2016-12-09 77.388 176,394 +1,207 0.41% 13,650,736
2016-12-12 2016-12-08 80.000 175,187 -7,797 0.41% 14,014,960
2016-12-09 2016-12-07 80.653 182,984 +12,783 0.43% 14,758,220
2016-12-08 2016-12-06 78.367 170,201 -196 0.40% 13,338,201
2016-12-06 2016-12-02 78.041 170,397 -147 0.40% 13,297,921
2016-12-05 2016-12-01 75.755 170,544 -2,162 0.40% 12,919,578
2016-12-02 2016-11-30 76.082 172,706 -6,138 0.41% 13,139,754
2016-12-01 2016-11-29 79.673 178,844 -1,574 0.42% 14,249,122
2016-11-30 2016-11-28 78.694 180,418 +747 0.42% 14,197,792
2016-11-29 2016-11-25 80.327 179,671 -3,852 0.42% 14,432,348
2016-11-28 2016-11-24 81.306 183,523 +2,805 0.43% 14,921,544
2016-11-25 2016-11-23 79.347 180,718 +8,881 0.43% 14,339,420
2016-11-24 2016-11-22 78.367 171,837 +2,389 0.40% 13,466,410
2016-11-23 2016-11-21 78.367 169,448 -5,231 0.40% 13,279,190
2016-11-22 2016-11-18 77.714 174,679 -10,308 0.41% 13,575,054
2016-11-21 2016-11-17 78.367 184,987 -3,081 0.44% 14,496,940
2016-11-18 2016-11-16 80.000 188,068 +3,804 0.44% 15,045,440
2016-11-17 2016-11-15 79.673 184,264 +12,427 0.43% 14,680,952
2016-11-16 2016-11-14 74.449 171,837 -251 0.40% 12,793,089
2016-11-15 2016-11-11 79.673 172,088 +772 0.41% 13,710,848
2016-11-11 2016-11-09 79.673 171,316 +808 0.40% 13,649,340
2016-11-08 2016-11-04 80.327 170,508 -11,010 0.40% 13,696,316
2016-11-07 2016-11-03 81.633 181,518 +10,506 0.43% 14,817,796
2016-11-04 2016-11-02 83.265 171,012 -648 0.40% 14,239,367
2016-11-03 2016-11-01 83.265 171,660 +135 0.40% 14,293,322
2016-11-02 2016-10-31 81.633 171,525 -55 0.40% 14,002,041
2016-11-01 2016-10-28 81.633 171,580 -557 0.40% 14,006,531
2016-10-31 2016-10-27 80.980 172,137 +18 0.41% 13,939,584
2016-10-28 2016-10-26 81.633 172,119 -2,787 0.41% 14,050,531
2016-10-27 2016-10-25 80.653 174,906 +4,649 0.41% 14,106,704
2016-10-25 2016-10-20 81.633 170,257 +405 0.40% 13,898,531
2016-10-24 2016-10-19 81.306 169,852 -602 0.40% 13,810,008
2016-10-20 2016-10-18 79.020 170,454 -2,984 0.40% 13,469,345
2016-10-19 2016-10-17 78.041 173,438 -7,926 0.41% 13,535,243
2016-10-17 2016-10-13 79.020 181,364 +49 0.43% 14,331,457
2016-10-14 2016-10-12 80.000 181,315 +533 0.43% 14,505,200
2016-10-12 2016-10-07 81.633 180,782 -37 0.43% 14,757,714
2016-10-11 2016-10-06 80.980 180,819 +1,310 0.43% 14,642,649
2016-10-07 2016-10-05 80.653 179,509 +8,503 0.42% 14,477,950
2016-10-06 2016-10-04 81.633 171,006 -4,781 0.40% 13,959,673
2016-10-04 2016-09-30 81.633 175,787 -5,819 0.41% 14,349,959
2016-10-03 2016-09-29 81.633 181,606 +8,067 0.43% 14,824,980
2016-09-30 2016-09-28 81.306 173,539 -8,386 0.41% 14,109,783
2016-09-28 2016-09-26 81.633 181,925 -6 0.43% 14,851,020
2016-09-27 2016-09-23 86.531 181,931 +11,197 0.43% 15,742,601
2016-09-26 2016-09-22 88.163 170,734 -68,557 0.40% 15,052,467
2016-09-23 2016-09-21 84.898 239,291 +14,412 0.56% 20,315,318
2016-09-22 2016-09-20 86.531 224,879 +11,904 0.53% 19,458,918
2016-09-21 2016-09-19 86.531 212,975 -27,771 0.50% 18,428,857
2016-09-20 2016-09-15 89.796 240,746 +138,256 0.57% 21,618,008
2016-09-19 2016-09-14 80.980 102,490 +9,203 0.24% 8,299,598
2016-09-15 2016-09-13 81.633 93,287 +14,832 0.22% 7,615,265
2016-09-14 2016-09-12 81.633 78,455 -9,957 0.21% 6,404,490
2016-09-09 2016-09-07 81.633 88,412 +606 0.24% 7,217,306
2016-09-08 2016-09-06 80.980 87,806 -606 0.23% 7,110,494
2016-09-06 2016-09-02 81.633 88,412 +6,210 0.24% 7,217,306
2016-09-05 2016-09-01 81.306 82,202 +5,005 0.22% 6,683,526
2016-09-02 2016-08-31 81.306 77,197 +6,566 0.21% 6,276,589
2016-09-01 2016-08-30 81.633 70,631 +4,312 0.19% 5,765,796
2016-08-31 2016-08-29 81.633 66,319 -7,144 0.18% 5,413,796
2016-08-30 2016-08-26 81.633 73,463 -31,838 0.20% 5,996,980
2016-08-29 2016-08-25 81.633 105,301 +4,618 0.28% 8,596,000
2016-08-26 2016-08-24 81.306 100,683 +11,448 0.27% 8,186,144
2016-08-25 2016-08-23 80.653 89,235 +16,182 0.24% 7,197,076
2016-08-24 2016-08-22 81.633 73,053 +9,953 0.20% 5,963,510
2016-08-23 2016-08-19 79.673 63,100 -2,866 0.17% 5,027,396
2016-08-22 2016-08-18 80.327 65,966 -5,776 0.18% 5,298,820
2016-08-19 2016-08-17 80.000 71,742 -24,929 0.19% 5,739,360
2016-08-18 2016-08-16 80.653 96,671 +2,726 0.26% 7,796,812
2016-08-17 2016-08-15 80.653 93,945 +2,138 0.25% 7,576,952
2016-08-16 2016-08-12 80.980 91,807 +1,592 0.25% 7,434,493
2016-08-15 2016-08-11 80.327 90,215 +7,313 0.24% 7,246,658
2016-08-12 2016-08-10 80.980 82,902 +18,878 0.22% 6,713,370
2016-08-11 2016-08-09 78.694 64,024 +1,163 0.17% 5,038,297
2016-08-10 2016-08-08 79.347 62,861 -9,279 0.17% 4,987,828
2016-08-09 2016-08-05 80.653 72,140 +1,739 0.19% 5,818,312
2016-08-08 2016-08-04 80.653 70,401 +1,096 0.19% 5,678,056
2016-08-05 2016-08-03 80.980 69,305 +3,800 0.19% 5,612,291
2016-08-04 2016-08-01 78.367 65,505 -32,933 0.18% 5,133,453
2016-08-03 2016-07-29 79.673 98,438 +141 0.26% 7,842,897
2016-08-01 2016-07-28 81.633 98,297 +2,426 0.26% 8,024,245
2016-07-29 2016-07-27 80.653 95,871 +2,750 0.26% 7,732,290
2016-07-28 2016-07-26 78.367 93,121 +2,618 0.25% 7,297,646
2016-07-27 2016-07-25 80.980 90,503 +9,414 0.24% 7,328,896
2016-07-26 2016-07-22 83.265 81,089 +4,208 0.22% 6,751,900
2016-07-25 2016-07-21 81.306 76,881 -3,589 0.21% 6,250,896
2016-07-22 2016-07-20 84.898 80,470 +2,585 0.22% 6,831,739
2016-07-21 2016-07-19 81.633 77,885 -12,569 0.21% 6,357,959
2016-07-20 2016-07-18 80.980 90,454 -9,775 0.24% 7,324,928
2016-07-19 2016-07-15 84.898 100,229 +16,274 0.27% 8,509,238
2016-07-18 2016-07-14 83.265 83,955 +955 0.22% 6,990,539
2016-07-15 2016-07-13 83.265 83,000 +8,385 0.22% 6,911,020
2016-07-14 2016-07-12 84.898 74,615 +6,922 0.20% 6,334,661
2016-07-13 2016-07-11 86.531 67,693 +5,745 0.18% 5,857,517
2016-07-12 2016-07-08 84.898 61,948 -11,417 0.17% 5,259,259
2016-07-11 2016-07-07 88.163 73,365 -13,843 0.20% 6,468,098
2016-07-08 2016-07-06 88.163 87,208 -2,682 0.23% 7,688,542
2016-07-07 2016-07-05 84.898 89,890 +18,246 0.24% 7,631,478
2016-07-06 2016-07-04 83.265 71,644 +2,897 0.19% 5,965,460
2016-07-05 2016-06-30 80.000 68,747 +4,337 0.18% 5,499,760
2016-07-04 2016-06-29 83.265 64,410 +2,248 0.17% 5,363,118
2016-06-30 2016-06-28 84.898 62,162 -3,366 0.17% 5,277,427
2016-06-29 2016-06-27 83.265 65,528 +2,493 0.18% 5,456,209
2016-06-28 2016-06-24 84.898 63,035 -14,290 0.17% 5,351,543
2016-06-27 2016-06-23 84.898 77,325 +4,719 0.21% 6,564,735
2016-06-24 2016-06-22 84.898 72,606 -8,844 0.19% 6,164,101
2016-06-23 2016-06-21 81.306 81,450 +4,545 0.22% 6,622,384
2016-06-22 2016-06-20 84.898 76,905 -7,448 0.21% 6,529,078
2016-06-21 2016-06-17 84.898 84,353 -717 0.23% 7,161,398
2016-06-20 2016-06-16 83.265 85,070 -2,082 0.23% 7,083,380
2016-06-17 2016-06-15 81.306 87,152 -27,465 0.23% 7,085,991
2016-06-16 2016-06-14 80.980 114,617 -9,059 0.31% 9,281,638
2016-06-15 2016-06-13 80.327 123,676 -10,927 0.33% 9,934,464
2016-06-14 2016-06-10 81.306 134,603 +3,179 0.36% 10,944,048
2016-06-13 2016-06-08 76.408 131,424 +27,024 0.35% 10,041,866
2016-06-10 2016-06-07 74.776 104,400 +4,991 0.28% 7,806,563
2016-06-08 2016-06-06 73.143 99,409 +18,627 0.27% 7,271,058
2016-06-07 2016-06-03 69.551 80,782 -239 0.22% 5,618,471
2016-06-06 2016-06-02 70.204 81,021 -147 0.22% 5,688,005
2016-06-03 2016-06-01 68.898 81,168 +306 0.22% 5,592,310
2016-06-02 2016-05-31 68.245 80,862 -2,536 0.22% 5,518,419
2016-06-01 2016-05-30 67.918 83,398 -7,662 0.22% 5,664,256
2016-05-31 2016-05-27 71.510 91,060 +10,516 0.24% 6,511,719
2016-05-30 2016-05-26 70.204 80,544 +301 0.22% 5,654,518
2016-05-27 2016-05-25 70.857 80,243 -3,406 0.21% 5,685,790
2016-05-26 2016-05-24 73.143 83,649 +3,700 0.22% 6,118,327
2016-05-25 2016-05-23 72.490 79,949 +5,120 0.21% 5,795,487
2016-05-24 2016-05-20 74.776 74,829 +3,234 0.20% 5,595,377
2016-05-23 2016-05-19 73.469 71,595 +5,108 0.19% 5,260,041
2016-05-20 2016-05-18 74.449 66,487 +7,828 0.18% 4,949,889
2016-05-19 2016-05-17 71.184 58,659 +2,340 0.16% 4,175,563
2016-05-18 2016-05-16 67.592 56,319 -13,744 0.15% 3,806,705
2016-05-17 2016-05-13 73.796 70,063 -42,857 0.19% 5,170,363
2016-05-16 2016-05-12 76.735 112,920 +3,375 0.30% 8,664,882
2016-05-13 2016-05-11 76.082 109,545 -5,984 0.29% 8,334,362
2016-05-12 2016-05-10 80.327 115,529 +1,531 0.31% 9,280,044
2016-05-11 2016-05-09 80.980 113,998 +4,704 0.30% 9,231,512
2016-05-10 2016-05-06 81.633 109,294 -1,555 0.29% 8,921,959
2016-05-09 2016-05-05 80.980 110,849 +5,818 0.30% 8,976,507
2016-05-06 2016-05-04 84.898 105,031 +8,214 0.28% 8,916,918
2016-05-05 2016-05-03 83.265 96,817 -4,042 0.26% 8,061,497
2016-05-04 2016-04-29 81.306 100,859 -3,688 0.27% 8,200,454
2016-05-03 2016-04-28 78.041 104,547 -8,140 0.28% 8,158,933
2016-04-29 2016-04-27 76.735 112,687 +2,401 0.30% 8,647,002
2016-04-28 2016-04-26 77.388 110,286 -1,568 0.29% 8,534,786
2016-04-27 2016-04-25 79.673 111,854 +343 0.30% 8,911,796
2016-04-26 2016-04-22 80.653 111,511 +1,323 0.30% 8,993,704
2016-04-25 2016-04-21 76.735 110,188 +2,548 0.29% 8,455,242
2016-04-22 2016-04-20 71.510 107,640 +1,697 0.29% 7,697,358
2016-04-21 2016-04-19 70.531 105,943 -3,136 0.28% 7,472,225
2016-04-14 2016-04-12 84.898 109,079 +7,527 0.34% 9,260,584
2016-04-13 2016-04-11 84.898 101,552 -1,647 0.31% 8,621,558
2016-04-12 2016-04-08 76.082 103,199 +3,577 0.32% 7,851,548
2016-04-11 2016-04-07 79.020 99,622 -9,408 0.31% 7,872,171
2016-04-07 2016-04-05 79.020 109,030 -3,945 0.34% 8,615,595
2016-04-06 2016-04-01 78.041 112,975 +656 0.35% 8,816,661
2016-04-05 2016-03-31 78.041 112,319 -194,261 0.42% 8,765,466
2016-04-01 2016-03-30 79.673 306,580 +3,644 1.14% 24,426,292
2016-03-31 2016-03-29 83.265 302,936 -25,208 1.12% 25,224,059
2016-03-30 2016-03-24 88.163 328,144 +7,406 1.22% 28,930,247
2016-03-29 2016-03-23 88.163 320,738 +790 1.56% 28,277,309
2016-03-24 2016-03-22 89.796 319,948 +1,065 1.56% 28,730,024
2016-03-23 2016-03-21 89.796 318,883 +14,410 1.56% 28,634,392
2016-03-22 2016-03-18 93.061 304,473 -20,843 1.48% 28,334,630
2016-03-21 2016-03-17 99.592 325,316 -111 1.59% 32,398,818
2016-03-18 2016-03-16 97.959 325,427 -3,730 1.59% 31,878,563
2016-03-17 2016-03-15 96.327 329,157 +213,241 1.61% 31,706,552
2016-03-16 2016-03-14 96.327 115,916 +17,793 0.57% 11,165,786
2016-03-15 2016-03-11 93.061 98,123 +29,535 0.58% 9,131,447
2016-03-14 2016-03-10 91.429 68,588 +852 0.41% 6,270,903
2016-03-11 2016-03-09 91.429 67,736 +3,466 0.40% 6,193,006
2016-03-10 2016-03-08 94.694 64,270 +2,554 0.38% 6,085,976
2016-03-08 2016-03-04 94.694 61,716 +662 0.37% 5,844,127
2016-03-07 2016-03-03 91.429 61,054 -49 0.36% 5,582,080
2016-03-04 2016-03-02 91.429 61,103 -110 0.36% 5,586,560
2016-03-03 2016-03-01 83.265 61,213 -1,476 0.36% 5,096,919
2016-03-02 2016-02-29 83.265 62,689 -25 0.37% 5,219,819
2016-03-01 2016-02-26 83.265 62,714 -31 0.37% 5,221,900
2016-02-29 2016-02-25 80.000 62,745 +1,005 0.37% 5,019,600
2016-02-26 2016-02-24 84.898 61,740 -31 0.37% 5,241,600
2016-02-25 2016-02-23 84.898 61,771 +227 0.37% 5,244,232
2016-02-24 2016-02-22 83.265 61,544 -51,793 0.36% 5,124,480
2016-02-23 2016-02-19 81.306 113,337 +1,121 0.67% 9,214,992
2016-02-22 2016-02-18 80.980 112,216 +1,399 0.66% 9,087,206
2016-02-19 2016-02-17 81.306 110,817 -626 0.66% 9,010,101
2016-02-18 2016-02-16 81.306 111,443 -615 0.66% 9,060,998
2016-02-17 2016-02-15 83.265 112,058 -2,652 0.66% 9,330,544
2016-02-16 2016-02-12 84.898 114,710 -3,369 0.68% 9,738,645
2016-02-15 2016-02-11 77.714 118,079 +5,224 0.70% 9,176,425
2016-02-12 2016-02-05 78.367 112,855 +4,306 0.67% 8,844,147
2016-02-11 2016-02-04 78.367 108,549 +2,239 0.64% 8,506,697
2016-02-05 2016-02-03 77.388 106,310 -1,135 0.63% 8,227,092
2016-02-04 2016-02-02 78.694 107,445 +1,102 0.64% 8,455,264
2016-02-03 2016-02-01 80.980 106,343 -15,110 0.63% 8,611,613
2016-02-02 2016-01-29 83.265 121,453 -11,957 0.72% 10,112,821
2016-02-01 2016-01-28 80.980 133,410 +43 0.79% 10,803,487
2016-01-29 2016-01-27 75.102 133,367 +753 0.79% 10,016,134
2016-01-28 2016-01-26 73.796 132,614 -949 0.78% 9,786,372
2016-01-27 2016-01-25 78.367 133,563 -245 0.79% 10,466,978
2016-01-25 2016-01-21 76.735 133,808 +1,072 0.79% 10,267,716
2016-01-22 2016-01-20 81.633 132,736 -49 0.79% 10,835,592
2016-01-21 2016-01-19 88.163 132,785 -10,784 0.79% 11,706,759
2016-01-20 2016-01-18 83.265 143,569 -325 0.85% 11,954,317
2016-01-19 2016-01-15 86.531 143,894 -447 0.85% 12,451,236
2016-01-18 2016-01-14 93.061 144,341 +45,497 0.85% 13,432,550
2016-01-15 2016-01-13 93.061 98,844 -411 0.58% 9,198,544
2016-01-14 2016-01-12 93.061 99,255 -435 0.59% 9,236,792
2016-01-13 2016-01-11 93.061 99,690 -7,588 0.59% 9,277,273
2016-01-12 2016-01-08 96.327 107,278 -11,993 0.63% 10,333,718
2016-01-11 2016-01-07 96.327 119,271 +214 0.71% 11,488,962
2016-01-08 2016-01-06 96.327 119,057 -9,273 0.70% 11,468,348
2016-01-07 2016-01-05 94.694 128,330 +6,102 0.76% 12,152,065
2016-01-06 2016-01-04 96.327 122,228 -2,438 0.72% 11,773,799
2016-01-05 2015-12-31 96.327 124,666 +78,395 0.74% 12,008,643
2016-01-04 2015-12-29 94.694 46,271 -2,352 0.27% 4,381,580
2015-12-30 2015-12-28 93.061 48,623 -115,980 0.29% 4,524,916
2015-12-29 2015-12-24 91.429 164,603 -81,242 0.97% 15,049,417
2015-12-28 2015-12-22 101.224 245,845 +18,167 1.45% 24,885,535
2015-12-23 2015-12-21 107.755 227,678 +5,234 1.35% 24,533,466
2015-12-22 2015-12-18 102.857 222,444 +704 1.32% 22,879,954
2015-12-21 2015-12-17 112.653 221,740 +539 1.31% 24,979,690
2015-12-18 2015-12-16 117.551 221,201 -619 1.31% 26,002,403
2015-12-17 2015-12-15 117.551 221,820 -352 1.31% 26,075,167
2015-12-16 2015-12-14 114.286 222,172 -55 1.31% 25,391,086
2015-12-15 2015-12-11 109.388 222,227 -135 1.31% 24,308,913
2015-12-14 2015-12-10 107.755 222,362 +196 1.32% 23,960,640
2015-12-11 2015-12-09 111.020 222,166 +1,770 1.31% 24,664,960
2015-12-10 2015-12-08 107.755 220,396 +1,621 1.30% 23,748,793
2015-12-09 2015-12-07 109.388 218,775 +992 1.29% 23,931,306
2015-12-08 2015-12-04 107.755 217,783 -331 1.29% 23,467,229
2015-12-07 2015-12-03 101.224 218,114 +846 1.29% 22,078,478
2015-12-04 2015-12-02 101.224 217,268 -215 1.29% 21,992,842
2015-12-03 2015-12-01 99.592 217,483 -32,107 1.29% 21,659,531
2015-12-02 2015-11-30 101.224 249,590 +36,150 1.48% 25,264,620
2015-12-01 2015-11-27 107.755 213,440 +28,030 1.26% 22,999,249
2015-11-30 2015-11-26 112.653 185,410 -5,013 1.10% 20,887,004
2015-11-27 2015-11-25 114.286 190,423 -3,430 1.13% 21,762,629
2015-11-26 2015-11-24 119.184 193,853 -63,907 1.15% 23,104,113
2015-11-25 2015-11-23 122.449 257,760 +784 1.53% 31,562,449
2015-11-24 2015-11-20 125.714 256,976 +674 1.52% 32,305,554
2015-11-23 2015-11-19 125.714 256,302 -239 1.52% 32,220,823
2015-11-20 2015-11-18 128.980 256,541 +17,185 1.52% 33,088,553
2015-11-19 2015-11-17 130.612 239,356 -2,101 1.42% 31,262,824
2015-11-18 2015-11-16 132.245 241,457 -613 1.43% 31,931,456
2015-11-17 2015-11-13 127.347 242,070 +337 1.43% 30,826,873
2015-11-16 2015-11-12 137.143 241,733 -184 1.43% 33,151,954
2015-11-13 2015-11-11 143.673 241,917 +68 1.43% 34,757,055
2015-11-12 2015-11-10 143.673 241,849 +312 1.43% 34,747,285
2015-11-11 2015-11-09 148.571 241,537 +25 1.43% 35,885,497
2015-11-10 2015-11-06 145.306 241,512 +1,696 1.43% 35,093,172
2015-11-09 2015-11-05 145.306 239,816 -1,684 1.42% 34,846,733
2015-11-06 2015-11-04 114.286 241,500 +416 1.43% 27,600,000
2015-11-05 2015-11-03 112.653 241,084 +18,939 1.43% 27,158,851
2015-11-04 2015-11-02 117.551 222,145 -9,096 1.31% 26,113,371
2015-11-03 2015-10-30 114.286 231,241 -3,665 1.37% 26,427,543
2015-11-02 2015-10-29 114.286 234,906 +741 1.39% 26,846,400
2015-10-29 2015-10-27 106.122 234,165 -196 1.39% 24,850,163
2015-10-28 2015-10-26 104.490 234,361 +86 1.39% 24,488,333
2015-10-27 2015-10-23 102.857 234,275 +1,164 1.66% 24,096,857
2015-10-26 2015-10-22 99.592 233,111 -1,268 1.65% 23,215,953
2015-10-23 2015-10-20 99.592 234,379 +484 1.66% 23,342,235
2015-10-22 2015-10-19 99.592 233,895 -111 1.66% 23,294,033
2015-10-20 2015-10-16 96.327 234,006 +294 1.66% 22,540,986
2015-10-19 2015-10-15 97.959 233,712 +54,170 1.66% 22,894,237
2015-10-16 2015-10-14 97.959 179,542 +33,847 1.27% 17,587,788
2015-10-15 2015-10-13 96.327 145,695 +673 1.03% 14,034,294
2015-10-14 2015-10-12 96.327 145,022 -1,604 1.03% 13,969,466
2015-10-13 2015-10-09 96.327 146,626 +1,163 1.04% 14,123,974
2015-10-09 2015-10-07 96.327 145,463 -275 1.03% 14,011,946
2015-10-08 2015-10-06 93.061 145,738 +6 1.03% 13,562,557
2015-10-07 2015-10-05 96.327 145,732 +9,494 1.03% 14,037,858
2015-10-06 2015-10-02 97.959 136,238 +379 0.97% 13,345,763
2015-10-05 2015-09-30 99.592 135,859 +1,378 0.96% 13,530,447
2015-10-02 2015-09-29 94.694 134,481 -134 0.95% 12,734,527
2015-09-30 2015-09-25 97.959 134,615 -380 0.96% 13,186,776
2015-09-29 2015-09-24 99.592 134,995 -753 0.96% 13,444,400
2015-09-25 2015-09-23 99.592 135,748 -184 0.96% 13,519,393
2015-09-24 2015-09-22 104.490 135,932 +643 0.96% 14,203,507
2015-09-23 2015-09-21 104.490 135,289 -3,926 0.96% 14,136,320
2015-09-22 2015-09-18 106.122 139,215 -11,093 0.99% 14,773,837
2015-09-21 2015-09-17 106.122 150,308 -2,560 1.07% 15,951,053
2015-09-18 2015-09-16 104.490 152,868 +331 1.08% 15,973,146
2015-09-17 2015-09-15 104.490 152,537 +1,837 1.08% 15,938,560
2015-09-16 2015-09-14 112.653 150,700 +7,142 1.07% 16,976,816
2015-09-15 2015-09-11 104.490 143,558 -514 1.02% 15,000,346
2015-09-14 2015-09-10 101.224 144,072 -392 1.02% 14,583,615
2015-09-11 2015-09-09 112.653 144,464 -607 1.03% 16,274,312
2015-09-10 2015-09-08 102.857 145,071 -79 1.03% 14,921,589
2015-09-09 2015-09-07 101.224 145,150 +177 1.03% 14,692,735
2015-09-08 2015-09-04 91.429 144,973 -337 1.03% 13,254,674
2015-09-07 2015-09-02 93.061 145,310 -6,191 1.03% 13,522,727
2015-09-04 2015-09-01 93.061 151,501 +7,044 1.08% 14,098,869
2015-09-02 2015-08-31 94.694 144,457 -270 1.03% 13,679,193
2015-09-01 2015-08-28 91.429 144,727 +203 1.03% 13,232,183
2015-08-31 2015-08-27 89.796 144,524 +91 1.03% 12,977,665
2015-08-28 2015-08-26 83.265 144,433 -4,080 1.02% 12,026,258
2015-08-27 2015-08-25 83.265 148,513 +1,513 1.05% 12,365,980
2015-08-26 2015-08-24 93.061 147,000 -1,194 1.04% 13,680,000
2015-08-25 2015-08-21 111.020 148,194 +3,068 1.05% 16,452,558
2015-08-24 2015-08-20 106.122 145,126 -358 1.03% 15,401,127
2015-08-21 2015-08-19 112.653 145,484 -1,639 1.03% 16,389,218
2015-08-20 2015-08-18 124.082 147,123 +2,095 1.04% 18,255,262
2015-08-19 2015-08-17 122.449 145,028 -1,788 1.03% 17,758,531
2015-08-18 2015-08-14 125.714 146,816 -166 1.04% 18,456,869
2015-08-17 2015-08-13 125.714 146,982 +190 1.04% 18,477,737
2015-08-14 2015-08-12 128.980 146,792 +43 1.04% 18,933,172
2015-08-13 2015-08-11 128.980 146,749 -220 1.04% 18,927,626
2015-08-12 2015-08-10 130.612 146,969 -282 1.04% 19,195,951
2015-08-11 2015-08-07 133.878 147,251 +2,358 1.04% 19,713,603
2015-08-10 2015-08-06 135.510 144,893 +92 1.03% 19,634,480
2015-08-06 2015-08-04 140.408 144,801 +104 1.03% 20,331,242
2015-08-05 2015-08-03 138.776 144,697 -123 1.03% 20,080,400
2015-08-04 2015-07-31 145.306 144,820 -514 1.03% 21,043,233
2015-08-03 2015-07-30 153.469 145,334 +533 1.03% 22,304,320
2015-07-31 2015-07-29 153.469 144,801 -3,896 1.03% 22,222,521
2015-07-30 2015-07-28 153.469 148,697 +3,798 1.06% 22,820,438
2015-07-29 2015-07-27 150.204 144,899 +514 1.03% 21,764,421
2015-07-24 2015-07-22 163.265 144,385 -2,376 1.02% 23,573,061
2015-07-23 2015-07-21 163.265 146,761 -411 1.04% 23,960,980
2015-07-22 2015-07-20 173.061 147,172 +3,014 1.04% 25,469,767
2015-07-21 2015-07-17 163.265 144,158 -227 1.02% 23,536,000
2015-07-20 2015-07-16 160.000 144,385 -122 1.02% 23,101,600
2015-07-17 2015-07-15 156.735 144,507 -417 1.03% 22,649,260
2015-07-16 2015-07-14 166.531 144,924 +521 1.03% 24,134,282
2015-07-13 2015-07-09 140.408 144,403 -858 1.02% 20,275,360
2015-07-10 2015-07-08 89.796 145,261 +1,048 1.03% 13,043,845
2015-07-09 2015-07-07 148.571 144,213 -43 1.02% 21,425,931
2015-07-07 2015-07-03 195.918 144,256 -245 1.02% 28,262,400
2015-07-06 2015-07-02 212.245 144,501 +245 1.03% 30,669,600
2015-07-03 2015-06-30 225.306 144,256 -956 1.02% 32,501,760
2015-07-02 2015-06-29 218.776 145,212 +852 1.03% 31,768,829
2015-06-30 2015-06-26 238.367 144,360 +104 1.02% 34,410,710
2015-06-29 2015-06-25 228.571 144,256 -2,468 1.02% 32,972,800
2015-06-26 2015-06-24 225.306 146,724 -466 1.04% 33,057,816
2015-06-25 2015-06-23 228.571 147,190 -312 1.04% 33,643,429
2015-06-24 2015-06-22 228.571 147,502 -460 1.05% 33,714,743
2015-06-23 2015-06-19 225.306 147,962 -22,642 1.05% 33,336,744
2015-06-22 2015-06-18 225.306 170,604 -160 1.21% 38,438,126
2015-06-19 2015-06-17 235.102 170,764 -851 1.21% 40,146,965
2015-06-18 2015-06-16 231.837 171,615 +9,463 1.22% 39,786,661
2015-06-17 2015-06-15 241.633 162,152 +15,190 1.15% 39,181,218
2015-06-16 2015-06-12 248.163 146,962 +1,960 1.04% 36,470,570
2015-06-15 2015-06-11 254.694 145,002 +30,625 1.03% 36,931,122
2015-06-12 2015-06-10 215.510 114,377 -24 0.81% 24,649,411
2015-06-11 2015-06-09 228.571 114,401 +551 0.81% 26,148,800
2015-06-10 2015-06-08 222.041 113,850 +337 0.81% 25,279,347
2015-06-09 2015-06-05 208.980 113,513 -864 0.81% 23,721,900
2015-06-08 2015-06-04 215.510 114,377 -208 0.81% 24,649,411
2015-06-05 2015-06-03 218.776 114,585 -4,468 0.81% 25,068,392
2015-06-04 2015-06-02 225.306 119,053 +3,831 0.84% 26,823,370
2015-06-03 2015-06-01 228.571 115,222 -735 0.82% 26,336,457
2015-06-02 2015-05-29 228.571 115,957 +1,439 0.82% 26,504,457
2015-06-01 2015-05-28 222.041 114,518 +221 0.81% 25,427,670
2015-05-27 2015-05-22 218.776 114,297 -104 0.81% 25,005,384
2015-05-26 2015-05-21 222.041 114,401 +91 0.81% 25,401,691
2015-05-22 2015-05-20 228.571 114,310 -159 0.81% 26,128,000
2015-05-21 2015-05-19 218.776 114,469 +159 0.81% 25,043,014
2015-05-20 2015-05-18 225.306 114,310 -21,466 0.81% 25,754,743
2015-05-19 2015-05-15 238.367 135,776 +20,041 0.96% 32,364,565
2015-05-18 2015-05-14 231.837 115,735 -306 0.82% 26,831,624
2015-05-15 2015-05-13 192.653 116,041 +214 0.82% 22,355,654
2015-05-13 2015-05-11 205.714 115,827 -247 0.82% 23,827,269
2015-04-30 2015-04-28 215.510 116,074 +1,014 0.82% 25,015,131
2015-04-29 2015-04-27 222.041 115,060 -811 0.82% 25,548,016
2015-04-28 2015-04-24 228.571 115,871 -196 0.82% 26,484,800
2015-04-27 2015-04-23 231.837 116,067 -362 0.82% 26,908,594
2015-04-24 2015-04-22 238.367 116,429 -723 0.83% 27,752,872
2015-04-23 2015-04-21 238.367 117,152 -839 0.83% 27,925,211
2015-04-22 2015-04-20 205.714 117,991 +2,120 0.84% 24,272,434
2015-04-20 2015-04-16 179.592 115,871 +1,920 0.82% 20,809,486
2015-04-17 2015-04-15 179.592 113,951 -1,553 0.81% 20,464,669
2015-04-16 2015-04-14 176.327 115,504 -337 0.82% 20,366,420
2015-04-15 2015-04-13 179.592 115,841 +539 0.82% 20,804,098
2015-04-13 2015-04-09 186.122 115,302 +490 0.82% 21,460,291
2015-04-10 2015-04-08 189.388 114,812 +276 0.81% 21,743,987
2015-04-09 2015-04-02 189.388 114,536 +245 0.81% 21,691,716
2015-04-08 2015-04-01 195.918 114,291 -159 0.81% 22,391,706
2015-04-02 2015-03-31 208.980 114,450 +202 0.81% 23,917,714
2015-04-01 2015-03-30 199.184 114,248 +122 0.81% 22,756,336
2015-03-31 2015-03-27 199.184 114,126 +5 0.81% 22,732,036
2015-03-30 2015-03-26 195.918 114,121 -435 0.81% 22,358,400
2015-03-27 2015-03-25 208.980 114,556 +435 0.81% 23,939,866
2015-03-26 2015-03-24 166.531 114,121 -36,596 0.81% 19,004,640
2015-03-25 2015-03-23 146.939 150,717 +2,905 1.07% 22,146,171
2015-03-24 2015-03-20 153.469 147,812 +6 1.05% 22,684,617
2015-03-23 2015-03-19 166.531 147,806 +20,534 1.05% 24,614,224
2015-03-20 2015-03-18 163.265 127,272 +548 0.90% 20,779,102
2015-03-19 2015-03-17 166.531 126,724 -399 0.90% 21,103,425
2015-03-18 2015-03-16 163.265 127,123 +454 0.90% 20,754,776
2015-03-17 2015-03-13 166.531 126,669 +5,752 0.90% 21,094,266
2015-03-13 2015-03-11 176.327 120,917 -1,091 0.86% 21,320,875
2015-03-12 2015-03-10 189.388 122,008 +766 0.87% 23,106,821
2015-03-11 2015-03-09 189.388 121,242 +123 0.86% 22,961,750
2015-03-10 2015-03-06 192.653 121,119 +202 0.86% 23,333,946
2015-03-09 2015-03-05 192.653 120,917 +487 0.86% 23,295,030
2015-03-06 2015-03-04 199.184 120,430 +88 0.85% 23,987,690
2015-03-05 2015-03-03 199.184 120,342 -30 0.85% 23,970,162
2015-03-04 2015-03-02 195.918 120,372 -3,185 0.85% 23,583,086
2015-03-03 2015-02-27 195.918 123,557 +998 0.88% 24,207,086
2015-03-02 2015-02-26 192.653 122,559 +1,482 0.87% 23,611,367
2015-02-26 2015-02-24 208.980 121,077 +564 0.86% 25,302,622
2015-02-25 2015-02-23 222.041 120,513 -2,205 0.86% 26,758,805
2015-02-24 2015-02-18 212.245 122,718 +1,335 0.87% 26,046,269
2015-02-23 2015-02-16 205.714 121,383 -17,664 0.86% 24,970,217
2015-02-17 2015-02-13 208.980 139,047 +18,675 0.99% 29,057,985
2015-02-16 2015-02-12 205.714 120,372 -245 0.85% 24,762,240
2015-02-13 2015-02-11 202.449 120,617 -313 0.86% 24,418,789
2015-02-12 2015-02-10 202.449 120,930 -21 0.86% 24,482,155
2015-02-11 2015-02-09 205.714 120,951 -10,397 0.86% 24,881,349
2015-02-10 2015-02-06 205.714 131,348 +10,608 0.93% 27,020,160
2015-02-09 2015-02-05 208.980 120,740 +34,166 0.86% 25,232,196
2015-02-06 2015-02-04 202.449 86,574 -1,048 0.61% 17,526,818
2015-02-05 2015-02-03 212.245 87,622 +374 0.62% 18,597,322
2015-02-04 2015-02-02 215.510 87,248 -86 0.62% 18,802,834
2015-02-03 2015-01-30 222.041 87,334 -61 0.62% 19,391,713
2015-02-02 2015-01-29 222.041 87,395 +588 0.62% 19,405,257
2015-01-30 2015-01-28 215.510 86,807 -3,130 0.62% 18,707,794
2015-01-29 2015-01-27 212.245 89,937 +1,387 0.64% 19,088,669
2015-01-28 2015-01-26 205.714 88,550 +2,214 0.63% 18,216,000
2015-01-27 2015-01-23 212.245 86,336 -18,246 0.61% 18,324,376
2015-01-26 2015-01-22 215.510 104,582 +772 0.74% 22,538,488
2015-01-23 2015-01-21 212.245 103,810 -2,616 0.74% 22,033,143
2015-01-22 2015-01-20 202.449 106,426 -263 0.76% 21,545,835
2015-01-21 2015-01-19 215.510 106,689 +5,078 0.76% 22,992,568
2015-01-20 2015-01-16 218.776 101,611 -1,054 0.72% 22,229,998
2015-01-19 2015-01-15 225.306 102,665 -882 0.73% 23,131,053
2015-01-16 2015-01-14 218.776 103,547 +1,923 0.73% 22,653,548
2015-01-15 2015-01-13 218.776 101,624 -1,026 0.72% 22,232,842
2015-01-14 2015-01-12 222.041 102,650 +906 0.73% 22,792,490
2015-01-13 2015-01-09 222.041 101,744 -545 0.72% 22,591,321
2015-01-12 2015-01-08 218.776 102,289 +378 0.73% 22,378,328
2015-01-09 2015-01-07 222.041 101,911 -2,331 0.72% 22,628,402
2015-01-08 2015-01-06 225.306 104,242 +253 0.74% 23,486,361
2015-01-07 2015-01-05 222.041 103,989 -429 0.74% 23,089,802
2015-01-06 2015-01-02 215.510 104,418 +700 0.74% 22,503,144
2015-01-05 2014-12-31 205.714 103,718 +2,190 0.74% 21,336,274
2015-01-02 2014-12-29 212.245 101,528 -3,564 0.72% 21,548,800
2014-12-30 2014-12-24 208.980 105,092 -6,229 0.75% 21,962,083
2014-12-29 2014-12-22 208.980 111,321 -37,439 0.79% 23,263,817
2014-12-23 2014-12-19 202.449 148,760 +49,079 1.06% 30,116,310
2014-12-22 2014-12-18 218.776 99,681 -1,169 0.71% 21,807,762
2014-12-19 2014-12-17 228.571 100,850 +4,362 0.72% 23,051,429
2014-12-18 2014-12-16 241.633 96,488 +9,117 0.68% 23,314,651
2014-12-17 2014-12-15 241.633 87,371 -166 0.62% 21,111,687
2014-12-16 2014-12-12 238.367 87,537 -2,603 0.62% 20,865,962
2014-12-15 2014-12-11 248.163 90,140 -10,302 0.64% 22,369,437
2014-12-12 2014-12-10 254.694 100,442 +11,956 0.71% 25,581,962
2014-12-11 2014-12-09 254.694 88,486 -2,947 0.63% 22,536,842
2014-12-10 2014-12-08 264.490 91,433 +2,457 0.65% 24,183,096
2014-12-09 2014-12-05 254.694 88,976 +2,300 0.63% 22,661,642
2014-12-08 2014-12-04 257.959 86,676 -172 0.62% 22,358,870
2014-12-05 2014-12-03 244.898 86,848 +953 0.62% 21,268,898
2014-12-04 2014-12-02 261.224 85,895 -4,909 0.61% 22,437,878
2014-12-03 2014-12-01 257.959 90,804 -588 0.64% 23,423,726
2014-12-02 2014-11-28 261.224 91,392 -1,292 0.65% 23,873,829
2014-12-01 2014-11-27 264.490 92,684 +5,326 0.66% 24,513,972
2014-11-28 2014-11-26 264.490 87,358 -3,363 0.62% 23,105,300
2014-11-27 2014-11-25 277.551 90,721 +3,638 0.64% 25,179,706
2014-11-25 2014-11-21 274.286 87,083 +1,188 0.62% 23,885,623
2014-11-21 2014-11-19 274.286 85,895 -2,094 0.61% 23,559,771
2014-11-20 2014-11-18 271.020 87,989 +1,764 0.62% 23,846,815
2014-11-19 2014-11-17 274.286 86,225 -417 0.61% 23,650,286
2014-11-18 2014-11-14 264.490 86,642 -1,549 0.61% 22,915,925
2014-11-17 2014-11-13 267.755 88,191 -882 0.63% 23,613,590
2014-11-14 2014-11-12 267.755 89,073 +165 0.67% 23,849,750
2014-11-13 2014-11-11 271.020 88,908 +1,837 0.67% 24,095,882
2014-11-12 2014-11-10 267.755 87,071 -1,672 0.65% 23,313,704
2014-11-11 2014-11-07 267.755 88,743 +80 0.67% 23,761,391
2014-11-10 2014-11-06 261.224 88,663 +2,468 0.67% 23,160,947
2014-11-07 2014-11-05 267.755 86,195 -134 0.65% 23,079,151
2014-11-06 2014-11-04 261.224 86,329 +434 0.65% 22,551,249
2014-11-05 2014-11-03 267.755 85,895 -8,299 0.64% 22,998,824
2014-11-04 2014-10-31 267.755 94,194 +6,885 0.71% 25,220,924
2014-11-03 2014-10-30 267.755 87,309 +1,390 0.66% 23,377,430
2014-10-31 2014-10-29 274.286 85,919 +24 0.64% 23,566,354
2014-10-30 2014-10-28 274.286 85,895 -116 0.64% 23,559,771
2014-10-29 2014-10-27 277.551 86,011 -98 0.65% 23,872,441
2014-10-28 2014-10-24 287.347 86,109 -4,955 0.65% 24,743,158
2014-10-27 2014-10-23 284.082 91,064 -741 0.68% 25,869,610
2014-10-24 2014-10-22 297.143 91,805 -24,831 0.69% 27,279,200
2014-10-22 2014-10-20 297.143 116,636 +1,311 0.88% 34,657,554
2014-10-21 2014-10-17 284.082 115,325 -876 0.87% 32,761,714
2014-10-20 2014-10-16 277.551 116,201 +453 0.87% 32,251,706
2014-10-17 2014-10-15 290.612 115,748 +13,990 0.87% 33,637,786
2014-10-16 2014-10-14 290.612 101,758 -460 0.76% 29,572,121
2014-10-15 2014-10-13 293.878 102,218 -226 0.77% 30,039,576
2014-10-14 2014-10-10 297.143 102,444 -294 0.77% 30,440,503
2014-10-13 2014-10-09 303.673 102,738 -686 0.77% 31,198,805
2014-10-10 2014-10-08 300.408 103,424 -760 0.78% 31,069,414
2014-10-09 2014-10-07 306.939 104,184 +43 0.78% 31,978,109
2014-10-08 2014-10-06 293.878 104,141 -374 0.78% 30,604,702
2014-10-07 2014-10-03 290.612 104,515 -606 0.78% 30,373,339
2014-10-06 2014-09-30 300.408 105,121 -80 0.79% 31,579,207
2014-10-03 2014-09-29 303.673 105,201 +49 0.79% 31,946,753
2014-09-30 2014-09-26 313.469 105,152 +9,427 0.79% 32,961,933
2014-09-29 2014-09-25 303.673 95,725 -9,537 0.72% 29,069,143
2014-09-26 2014-09-24 320.000 105,262 -13,309 0.79% 33,683,840
2014-09-25 2014-09-23 320.000 118,571 -10,474 0.89% 37,942,720
2014-09-24 2014-09-22 323.265 129,045 -1,642 0.97% 41,715,771
2014-09-23 2014-09-19 320.000 130,687 -6,223 0.98% 41,819,840
2014-09-22 2014-09-18 320.000 136,910 +3,874 1.03% 43,811,200
2014-09-19 2014-09-17 329.796 133,036 +5,825 1.00% 43,874,730
2014-09-18 2014-09-16 326.531 127,211 -3,166 0.95% 41,538,286
2014-09-17 2014-09-15 339.592 130,377 -9,626 0.98% 44,274,965
2014-09-16 2014-09-12 313.469 140,003 +3,130 1.05% 43,886,655
2014-09-15 2014-09-11 320.000 136,873 +4,196 1.03% 43,799,360
2014-09-12 2014-09-10 313.469 132,677 -12,122 1.00% 41,590,178
2014-09-11 2014-09-08 313.469 144,799 -3,662 1.09% 45,390,054
2014-09-10 2014-09-05 293.878 148,461 +3,209 1.11% 43,629,355
2014-09-08 2014-09-04 290.612 145,252 -478 1.09% 42,212,010
2014-09-04 2014-09-02 293.878 145,730 +607 1.09% 42,826,776
2014-09-03 2014-09-01 293.878 145,123 +179 1.09% 42,648,392
2014-09-02 2014-08-29 310.204 144,944 -126 1.09% 44,962,220
2014-09-01 2014-08-28 306.939 145,070 +599 1.09% 44,527,608
2014-08-29 2014-08-27 303.673 144,471 -347 1.08% 43,872,010
2014-08-28 2014-08-26 293.878 144,818 +736 1.09% 42,558,759
2014-08-27 2014-08-25 287.347 144,082 +886 1.08% 41,401,522
2014-08-26 2014-08-22 300.408 143,196 +98 1.07% 43,017,247
2014-08-25 2014-08-21 310.204 143,098 +214 1.07% 44,389,584
2014-08-22 2014-08-20 320.000 142,884 -53,416 1.07% 45,722,880
2014-08-21 2014-08-19 313.469 196,300 +43,667 1.47% 61,534,041
2014-08-20 2014-08-18 320.000 152,633 +7,546 1.15% 48,842,560
2014-08-19 2014-08-15 326.531 145,087 +31 1.09% 47,375,347
2014-08-18 2014-08-14 326.531 145,056 +839 1.09% 47,365,224
2014-08-15 2014-08-13 333.061 144,217 -49 1.08% 48,033,091
2014-08-14 2014-08-12 326.531 144,266 +25 1.08% 47,107,265
2014-08-13 2014-08-11 342.857 144,241 +153 1.08% 49,454,057
2014-08-12 2014-08-08 339.592 144,088 -950 1.08% 48,931,109
2014-08-11 2014-08-07 333.061 145,038 +190 1.09% 48,306,534
2014-08-07 2014-08-05 313.469 144,848 -12 1.09% 45,405,414
2014-08-06 2014-08-04 310.204 144,860 -590 1.09% 44,936,163
2014-08-05 2014-08-01 329.796 145,450 +4,042 1.09% 47,968,816
2014-08-04 2014-07-31 336.327 141,408 -3,442 1.06% 47,559,262
2014-08-01 2014-07-30 306.939 144,850 +17,187 1.09% 44,460,082
2014-07-31 2014-07-29 277.551 127,663 -12,330 0.96% 35,432,996
2014-07-30 2014-07-28 267.755 139,993 -1,127 1.05% 37,483,840
2014-07-29 2014-07-25 267.755 141,120 +60,754 1.06% 37,785,600
2014-07-28 2014-07-24 264.490 80,366 +77,518 0.60% 21,255,987
2014-07-25 2014-07-23 241.633 2,848 -129 0.02% 688,170
2014-07-24 2014-07-22 235.102 2,977 +2,977 0.02% 699,899
2014-07-23 2014-07-21 235.102 0 -839
2014-07-22 2014-07-18 244.898 839 +723 0.01% 205,469
2014-07-21 2014-07-17 244.898 116 -478 0.00% 28,408
2014-07-18 2014-07-16 251.429 594 -282 0.00% 149,349
2014-07-17 2014-07-15 244.898 876 -5,568 0.01% 214,531
2014-07-16 2014-07-14 248.163 6,444 +5,917 0.05% 1,599,164
2014-07-15 2014-07-11 244.898 527 +527 0.00% 129,061
2014-07-14 2014-07-10 244.898 0 -842
2014-07-11 2014-07-09 241.633 842 -1,838 0.01% 203,455
2014-07-10 2014-07-08 231.837 2,680 -447 0.02% 621,322
2014-07-09 2014-07-07 241.633 3,127 -270 0.02% 755,585
2014-07-08 2014-07-04 238.367 3,397 -140 0.03% 809,734
2014-07-07 2014-07-03 244.898 3,537 -728 0.03% 866,204
2014-07-04 2014-07-02 231.837 4,265 -142 0.03% 988,784
2014-07-03 2014-06-30 228.571 4,407 -228 0.03% 1,007,314
2014-07-02 2014-06-27 228.571 4,635 +1,465 0.03% 1,059,429
2014-06-30 2014-06-26 225.306 3,170 -712 0.02% 714,220
2014-06-27 2014-06-25 222.041 3,882 -591 0.03% 861,962
2014-06-26 2014-06-24 235.102 4,473 -397 0.03% 1,051,611
2014-06-25 2014-06-23 235.102 4,870 +3,887 0.04% 1,144,947
2014-06-24 2014-06-20 244.898 983 -6,446 0.01% 240,735
2014-06-23 2014-06-19 241.633 7,429 +1,108 0.06% 1,795,089
2014-06-20 2014-06-18 251.429 6,321 +1,364 0.05% 1,589,280
2014-06-19 2014-06-17 251.429 4,957 +640 0.04% 1,246,331
2014-06-18 2014-06-16 264.490 4,317 -3,526 0.03% 1,141,802
2014-06-17 2014-06-13 264.490 7,843 +2,009 0.06% 2,074,393
2014-06-16 2014-06-12 264.490 5,834 +4,820 0.04% 1,543,033
2014-06-13 2014-06-11 261.224 1,014 -116 0.01% 264,882
2014-06-12 2014-06-10 261.224 1,130 -799 0.01% 295,184
2014-06-11 2014-06-09 267.755 1,929 +1,924 0.01% 516,500
2014-06-10 2014-06-06 271.020 5 -118 0.00% 1,355
2014-06-09 2014-06-05 267.755 123 -600 0.00% 32,934
2014-06-06 2014-06-04 271.020 723 -606 0.01% 195,948
2014-06-05 2014-06-03 267.755 1,329 -833 0.01% 355,847
2014-06-04 2014-05-30 271.020 2,162 -2,885 0.02% 585,946
2014-06-03 2014-05-29 264.490 5,047 -809 0.04% 1,334,880
2014-05-30 2014-05-28 264.490 5,856 -839 0.04% 1,548,852
2014-05-29 2014-05-27 261.224 6,695 -986 0.05% 1,748,898
2014-05-28 2014-05-26 261.224 7,681 -1,770 0.06% 2,006,465
2014-05-27 2014-05-23 261.224 9,451 -1,060 0.07% 2,468,833
2014-05-26 2014-05-22 244.898 10,511 -392 0.08% 2,574,122
2014-05-23 2014-05-21 254.694 10,903 -159 0.08% 2,776,927
2014-05-22 2014-05-20 254.694 11,062 -73 0.08% 2,817,424
2014-05-21 2014-05-19 261.224 11,135 -772 0.08% 2,908,735
2014-05-20 2014-05-16 254.694 11,907 -55 0.09% 3,032,640
2014-05-19 2014-05-15 251.429 11,962 +386 0.09% 3,007,589
2014-05-16 2014-05-14 257.959 11,576 -1,103 0.09% 2,986,136
2014-05-15 2014-05-13 257.959 12,679 -545 0.10% 3,270,664
2014-05-14 2014-05-12 254.694 13,224 -1,115 0.10% 3,368,072
2014-05-13 2014-05-09 251.429 14,339 -569 0.11% 3,605,234
2014-05-09 2014-05-07 257.959 14,908 -735 0.11% 3,845,656
2014-05-08 2014-05-05 257.959 15,643 -552 0.12% 4,035,256
2014-05-07 2014-05-02 257.959 16,195 -49 0.12% 4,177,649
2014-05-05 2014-04-30 254.694 16,244 -722 0.12% 4,137,247
2014-05-02 2014-04-29 248.163 16,966 +11,680 0.13% 4,210,338
2014-04-30 2014-04-28 261.224 5,286 -2,830 0.04% 1,380,833
2014-04-29 2014-04-25 261.224 8,116 +7,271 0.06% 2,120,098
2014-04-28 2014-04-24 267.755 845 +355 0.01% 226,253
2014-04-25 2014-04-23 267.755 490 -1,819 0.00% 131,200
2014-04-24 2014-04-22 267.755 2,309 +1,892 0.02% 618,247
2014-04-23 2014-04-17 271.020 417 +301 0.00% 113,016
2014-04-22 2014-04-16 271.020 116 -1,654 0.00% 31,438
2014-04-17 2014-04-15 274.286 1,770 +710 0.01% 485,486
2014-04-16 2014-04-14 277.551 1,060 +392 0.01% 294,204
2014-04-15 2014-04-11 277.551 668 +43 0.01% 185,404
2014-04-14 2014-04-10 287.347 625 +43 0.00% 179,592
2014-04-11 2014-04-09 297.143 582 +227 0.00% 172,937
2014-04-10 2014-04-08 297.143 355 -1,948 0.00% 105,486
2014-04-09 2014-04-07 297.143 2,303 +1,354 0.02% 684,320
2014-04-08 2014-04-04 303.673 949 +949 0.01% 288,186
2014-04-07 2014-04-03 303.673 0 -913
2014-04-03 2014-04-01 303.673 913 +913 0.01% 277,254
2014-04-02 2014-03-31 306.939 0 -319
2014-04-01 2014-03-28 313.469 319 +319 0.00% 99,997
2014-03-31 2014-03-27 313.469 0 -23,943
2014-03-28 2014-03-26 323.265 23,943 -4,514 0.18% 7,739,941
2014-03-27 2014-03-25 329.796 28,457 -3,430 0.21% 9,385,002
2014-03-26 2014-03-24 329.796 31,887 -20,231 0.24% 10,516,202
2014-03-25 2014-03-21 329.796 52,118 +22,608 0.39% 17,188,304
2014-03-24 2014-03-20 333.061 29,510 +49 0.22% 9,828,637
2014-03-21 2014-03-19 336.327 29,461 -1,593 0.22% 9,908,516
2014-03-20 2014-03-18 336.327 31,054 +2,726 0.23% 10,444,284
2014-03-19 2014-03-17 336.327 28,328 -5,366 0.21% 9,527,458
2014-03-18 2014-03-14 346.122 33,694 +4,276 0.25% 11,662,250
2014-03-17 2014-03-13 339.592 29,418 -2,847 0.22% 9,990,113
2014-03-14 2014-03-12 333.061 32,265 +3,142 0.24% 10,746,220
2014-03-13 2014-03-11 333.061 29,123 +607 0.22% 9,699,742
2014-03-12 2014-03-10 336.327 28,516 -4,208 0.21% 9,590,687
2014-03-11 2014-03-07 336.327 32,724 +4,294 0.25% 11,005,949
2014-03-10 2014-03-06 336.327 28,430 -1,458 0.21% 9,561,763
2014-03-07 2014-03-05 329.796 29,888 +1,494 0.22% 9,856,940
2014-03-06 2014-03-04 329.796 28,394 -1,053 0.21% 9,364,225
2014-03-05 2014-03-03 342.857 29,447 +1,090 0.22% 10,096,114
2014-03-04 2014-02-28 339.592 28,357 -159 0.21% 9,629,806
2014-02-27 2014-02-25 342.857 28,516 +361 0.21% 9,776,914
2014-02-26 2014-02-24 342.857 28,155 -1,023 0.21% 9,653,143
2014-02-25 2014-02-21 352.653 29,178 -232 0.22% 10,289,711
2014-02-24 2014-02-20 352.653 29,410 -6,734 0.22% 10,371,527
2014-02-21 2014-02-19 365.714 36,144 -7,195 0.27% 13,218,377
2014-02-20 2014-02-18 368.980 43,339 +111 0.33% 15,991,207
2014-02-19 2014-02-17 372.245 43,228 +30,185 0.32% 16,091,402
2014-02-18 2014-02-14 375.510 13,043 -7,527 0.10% 4,897,780
2014-02-17 2014-02-13 372.245 20,570 -12,820 0.15% 7,657,078
2014-02-14 2014-02-12 368.980 33,390 +2,430 0.25% 12,320,229
2014-02-13 2014-02-11 372.245 30,960 -1,372 0.23% 11,524,702
2014-02-12 2014-02-10 375.510 32,332 +1,860 0.24% 12,140,996
2014-02-11 2014-02-07 372.245 30,472 +25 0.23% 11,343,047
2014-02-10 2014-02-06 368.980 30,447 +3,368 0.23% 11,234,322
2014-02-07 2014-02-05 372.245 27,079 -2,039 0.20% 10,080,020
2014-02-06 2014-02-04 372.245 29,118 +208 0.22% 10,839,027
2014-02-05 2014-01-30 365.714 28,910 +367 0.22% 10,572,800
2014-01-29 2014-01-27 362.449 28,543 -55 0.21% 10,345,381
2014-01-28 2014-01-24 372.245 28,598 +123 0.21% 10,645,460
2014-01-27 2014-01-23 359.184 28,475 +116 0.21% 10,227,755
2014-01-24 2014-01-22 368.980 28,359 -1,127 0.21% 10,463,892
2014-01-23 2014-01-21 365.714 29,486 +178 0.22% 10,783,451
2014-01-22 2014-01-20 368.980 29,308 +318 0.22% 10,814,054
2014-01-21 2014-01-17 372.245 28,990 +349 0.22% 10,791,380
2014-01-20 2014-01-16 372.245 28,641 +313 0.21% 10,661,466
2014-01-14 2014-01-10 362.449 28,328 -417 0.21% 10,267,455
2014-01-10 2014-01-08 362.449 28,745 +245 0.22% 10,418,596
2014-01-09 2014-01-07 365.714 28,500 -85 0.21% 10,422,857
2014-01-08 2014-01-06 365.714 28,585 -999 0.21% 10,453,943
2014-01-07 2014-01-03 378.776 29,584 +478 0.22% 11,205,695
2014-01-06 2014-01-02 372.245 29,106 +710 0.22% 10,834,560
2014-01-03 2013-12-31 388.571 28,396 -2,431 0.21% 11,033,874
2014-01-02 2013-12-27 362.449 30,827 -19 0.23% 11,173,215
2013-12-30 2013-12-24 372.245 30,846 +13 0.23% 11,482,266
2013-12-27 2013-12-20 349.388 30,833 -1,317 0.23% 10,772,673
2013-12-23 2013-12-19 359.184 32,150 +3,669 0.24% 11,547,755
2013-12-20 2013-12-18 359.184 28,481 -986 0.21% 10,229,910
2013-12-19 2013-12-17 362.449 29,467 +29,412 0.22% 10,680,284
2013-12-18 2013-12-16 375.510 55 -515 0.00% 20,653
2013-12-17 2013-12-13 382.041 570 +337 0.00% 217,763
2013-12-16 2013-12-12 378.776 233 -735 0.00% 88,255
2013-12-13 2013-12-11 349.388 968 +257 0.01% 338,207
2013-12-12 2013-12-10 349.388 711 +56 0.01% 248,415
2013-12-11 2013-12-09 342.857 655 +134 0.00% 224,571
2013-12-10 2013-12-06 352.653 521 -686 0.00% 183,732
2013-12-09 2013-12-05 349.388 1,207 +264 0.01% 421,711
2013-12-06 2013-12-04 355.918 943 +943 0.01% 335,631
2013-12-04 2013-12-02 355.918 0 -25,866
2013-12-03 2013-11-29 362.449 25,866 -1,396 0.19% 9,375,105
2013-12-02 2013-11-28 362.449 27,262 +1,145 0.20% 9,881,084
2013-11-29 2013-11-27 365.714 26,117 -1,176 0.20% 9,551,360
2013-11-28 2013-11-26 359.184 27,293 +1,200 0.20% 9,803,200
2013-11-27 2013-11-25 375.510 26,093 -1,176 0.20% 9,798,188
2013-11-26 2013-11-22 385.306 27,269 +392 0.20% 10,506,913
2013-11-25 2013-11-21 382.041 26,877 +325 0.20% 10,268,111
2013-11-22 2013-11-20 385.306 26,552 +337 0.20% 10,230,648
2013-11-21 2013-11-19 385.306 26,215 +116 0.20% 10,100,800
2013-11-20 2013-11-18 391.837 26,099 -73 0.20% 10,226,547
2013-11-19 2013-11-15 385.306 26,172 +79 0.20% 10,084,232
2013-11-18 2013-11-14 382.041 26,093 -85 0.20% 9,968,591
2013-11-15 2013-11-13 378.776 26,178 -142 0.20% 9,915,585
2013-11-14 2013-11-12 378.776 26,320 +227 0.20% 9,969,371
2013-11-13 2013-11-11 382.041 26,093 -13,027 0.20% 9,968,591
2013-11-12 2013-11-08 385.306 39,120 -2,481 0.29% 15,073,176
2013-11-11 2013-11-07 385.306 41,601 -2,321 0.31% 16,029,120
2013-11-08 2013-11-06 388.571 43,922 +13,034 0.33% 17,066,834
2013-11-07 2013-11-05 401.633 30,888 +998 0.23% 12,405,629
2013-11-06 2013-11-04 401.633 29,890 +8,299 0.22% 12,004,800
2013-11-04 2013-10-31 408.163 21,591 -2,575 0.16% 8,812,653
2013-11-01 2013-10-30 408.163 24,166 -6,823 0.18% 9,863,673
2013-10-31 2013-10-29 414.694 30,989 -3,868 0.23% 12,850,949
2013-10-30 2013-10-28 411.429 34,857 +34,857 0.26% 14,341,166
2013-10-28 2013-10-24 408.163 0 -2,245
2013-10-24 2013-10-22 404.898 2,245 +1,700 0.02% 908,996
2013-10-21 2013-10-17 404.898 545 +508 0.00% 220,669
2013-10-18 2013-10-16 401.633 37 -545 0.00% 14,860
2013-10-17 2013-10-15 395.102 582 -968 0.00% 229,949
2013-10-16 2013-10-11 375.510 1,550 +1,084 0.01% 582,041
2013-10-15 2013-10-10 368.980 466 -36 0.00% 171,944
2013-10-11 2013-10-09 365.714 502 +36 0.00% 183,589
2013-10-10 2013-10-08 365.714 466 -784 0.00% 170,423
2013-10-09 2013-10-07 365.714 1,250 -686 0.01% 457,143
2013-10-08 2013-10-04 359.184 1,936 -796 0.01% 695,380
2013-10-07 2013-10-03 355.918 2,732 -245 0.02% 972,369
2013-10-04 2013-10-02 359.184 2,977 +1,580 0.02% 1,069,290
2013-10-03 2013-09-30 359.184 1,397 -36 0.01% 501,780
2013-10-02 2013-09-27 359.184 1,433 -2,242 0.01% 514,710
2013-09-30 2013-09-26 346.122 3,675 -306 0.03% 1,272,000
2013-09-27 2013-09-25 349.388 3,981 +159 0.03% 1,390,913
2013-09-26 2013-09-24 352.653 3,822 +24 0.03% 1,347,840
2013-09-25 2013-09-23 355.918 3,798 +270 0.03% 1,351,778
2013-09-24 2013-09-19 355.918 3,528 +3,007 0.03% 1,255,680
2013-09-23 2013-09-18 359.184 521 +49 0.00% 187,135
2013-09-19 2013-09-17 362.449 472 +6 0.00% 171,076
2013-09-18 2013-09-16 355.918 466 +7 0.00% 165,858
2013-09-17 2013-09-13 355.918 459 +18 0.00% 163,367
2013-09-16 2013-09-12 365.714 441 -1,844 0.00% 161,280
2013-09-13 2013-09-11 362.449 2,285 +748 0.02% 828,196
2013-09-12 2013-09-10 368.980 1,537 +814 0.01% 567,122
2013-09-11 2013-09-09 368.980 723 -1,286 0.01% 266,772
2013-09-10 2013-09-06 368.980 2,009 +992 0.02% 741,280
2013-09-09 2013-09-05 375.510 1,017 +49 0.01% 381,894
2013-09-06 2013-09-04 378.776 968 -1,323 0.01% 366,655
2013-09-05 2013-09-03 372.245 2,291 +349 0.02% 852,813
2013-09-03 2013-08-30 378.776 1,942 -104 0.01% 735,582
2013-09-02 2013-08-29 385.306 2,046 +239 0.02% 788,336
2013-08-30 2013-08-28 391.837 1,807 -92 0.01% 708,049
2013-08-29 2013-08-27 375.510 1,899 +86 0.01% 713,094
2013-08-28 2013-08-26 388.571 1,813 +184 0.01% 704,480
2013-08-27 2013-08-23 388.571 1,629 -25 0.01% 632,983
2013-08-26 2013-08-22 388.571 1,654 -49,827 0.01% 642,697
2013-08-23 2013-08-21 391.837 51,481 +8,545 0.39% 20,172,147
2013-08-22 2013-08-20 388.571 42,936 -6,854 0.32% 16,683,703
2013-08-21 2013-08-19 388.571 49,790 +821 0.37% 19,346,971
2013-08-20 2013-08-16 395.102 48,969 +1,721 0.37% 19,347,752
2013-08-19 2013-08-15 401.633 47,248 +4,312 0.35% 18,976,340
2013-08-16 2013-08-13 404.898 42,936 -8,943 0.32% 17,384,699
2013-08-15 2013-08-12 395.102 51,879 +8,526 0.39% 20,497,499
2013-08-13 2013-08-09 398.367 43,353 +417 0.33% 17,270,420
2013-08-12 2013-08-08 408.163 42,936 -49 0.32% 17,524,898
2013-08-09 2013-08-07 408.163 42,985 -141 0.32% 17,544,898
2013-08-08 2013-08-06 408.163 43,126 -55 0.32% 17,602,449
2013-08-07 2013-08-05 408.163 43,181 +128 0.32% 17,624,898
2013-08-06 2013-08-02 414.694 43,053 -1,366 0.32% 17,853,816
2013-08-05 2013-08-01 414.694 44,419 +1,483 0.33% 18,420,287
2013-07-30 2013-07-26 414.694 42,936 -1,360 0.32% 17,805,296
2013-07-29 2013-07-25 411.429 44,296 +968 0.33% 18,224,640
2013-07-26 2013-07-24 408.163 43,328 +128 0.33% 17,684,898
2013-07-25 2013-07-23 414.694 43,200 -2,303 0.32% 17,914,776
2013-07-24 2013-07-22 414.694 45,503 +2,475 0.34% 18,869,816
2013-07-23 2013-07-19 411.429 43,028 +18 0.32% 17,702,949
2013-07-19 2013-07-17 411.429 43,010 -1,078 0.32% 17,695,543
2013-07-18 2013-07-16 414.694 44,088 +276 0.33% 18,283,024
2013-07-17 2013-07-15 421.224 43,812 +551 0.33% 18,454,687
2013-07-16 2013-07-12 417.959 43,261 -98 0.32% 18,081,332
2013-07-08 2013-07-04 424.490 43,359 -49 0.33% 18,405,453
2013-07-05 2013-07-03 421.224 43,408 +80 0.33% 18,284,513
2013-07-04 2013-07-02 424.490 43,328 -215 0.33% 18,392,294
2013-07-03 2013-06-28 421.224 43,543 +25 0.33% 18,341,378
2013-07-02 2013-06-27 421.224 43,518 +177 0.33% 18,330,847
2013-06-28 2013-06-26 421.224 43,341 -986 0.33% 18,256,291
2013-06-27 2013-06-25 424.490 44,327 +398 0.33% 18,816,359
2013-06-26 2013-06-24 424.490 43,929 -459 0.33% 18,647,412
2013-06-25 2013-06-21 437.551 44,388 +478 0.33% 19,422,015
2013-06-24 2013-06-20 424.490 43,910 +196 0.33% 18,639,347
2013-06-21 2013-06-19 424.490 43,714 +98 0.33% 18,556,147
2013-06-20 2013-06-18 427.755 43,616 +275 0.33% 18,656,967
2013-06-19 2013-06-17 424.490 43,341 +80 0.33% 18,397,812
2013-06-18 2013-06-14 427.755 43,261 -43 0.32% 18,505,113
2013-06-17 2013-06-13 421.224 43,304 +43 0.33% 18,240,705
2013-06-14 2013-06-11 431.020 43,261 -1,543 0.32% 18,646,374
2013-06-13 2013-06-10 431.020 44,804 +790 0.34% 19,311,438
2013-06-11 2013-06-07 431.020 44,014 +435 0.33% 18,970,932
2013-06-10 2013-06-06 437.551 43,579 +110 0.33% 19,068,036
2013-06-07 2013-06-05 437.551 43,469 +208 0.33% 19,019,905
2013-06-04 2013-05-31 444.082 43,261 -147 0.32% 19,211,416
2013-06-03 2013-05-30 431.020 43,408 +5,702 0.33% 18,709,734
2013-05-31 2013-05-29 424.490 37,706 +36,750 0.28% 16,005,812
2013-05-30 2013-05-28 424.490 956 -18 0.01% 405,812
2013-05-29 2013-05-27 424.490 974 +263 0.01% 413,453
2013-05-27 2013-05-23 424.490 711 -189 0.01% 301,812
2013-05-24 2013-05-22 427.755 900 -374 0.01% 384,980
2013-05-23 2013-05-21 431.020 1,274 +18 0.01% 549,120
2013-05-22 2013-05-20 434.286 1,256 +264 0.01% 545,463
2013-05-21 2013-05-16 444.082 992 +24 0.01% 440,529
2013-05-20 2013-05-15 440.816 968 +43 0.01% 426,710
2013-05-16 2013-05-14 437.551 925 -12 0.01% 404,735
2013-05-15 2013-05-13 434.286 937 -25 0.01% 406,926
2013-05-14 2013-05-10 444.082 962 -692 0.01% 427,207
2013-05-13 2013-05-09 440.816 1,654 +104 0.01% 729,110
2013-05-10 2013-05-08 434.286 1,550 +25 0.01% 673,143
2013-05-08 2013-05-06 424.490 1,525 +361 0.01% 647,347
2013-05-07 2013-05-03 424.490 1,164 +447 0.01% 494,106
2013-05-06 2013-05-02 424.490 717 +25 0.01% 304,359
2013-05-03 2013-04-30 434.286 692 -202 0.01% 300,526
2013-05-02 2013-04-29 427.755 894 -1,054 0.01% 382,413
2013-04-30 2013-04-26 437.551 1,948 +760 0.01% 852,349
2013-04-29 2013-04-25 437.551 1,188 -160 0.01% 519,811
2013-04-26 2013-04-24 427.755 1,348 +576 0.01% 576,614
2013-04-25 2013-04-23 427.755 772 -43 0.01% 330,227
2013-04-23 2013-04-19 434.286 815 +37 0.01% 353,943
2013-04-22 2013-04-18 440.816 778 -1,090 0.01% 342,955
2013-04-19 2013-04-17 434.286 1,868 +1,176 0.01% 811,246
2013-04-17 2013-04-15 437.551 692 -876 0.01% 302,785
2013-04-16 2013-04-12 447.347 1,568 +86 0.01% 701,440
2013-04-15 2013-04-11 447.347 1,482 +147 0.01% 662,968
2013-04-12 2013-04-10 450.612 1,335 +239 0.01% 601,567
2013-04-11 2013-04-09 450.612 1,096 +42 0.01% 493,871
2013-04-10 2013-04-08 453.878 1,054 -208 0.01% 478,387
2013-04-09 2013-04-05 450.612 1,262 -582 0.01% 568,673
2013-04-08 2013-04-03 444.082 1,844 +6 0.01% 818,887
2013-04-05 2013-04-02 457.143 1,838 +37 0.01% 840,229
2013-04-03 2013-03-28 460.408 1,801 +264 0.01% 829,195
2013-04-02 2013-03-27 460.408 1,537 +73 0.01% 707,647
2013-03-28 2013-03-26 460.408 1,464 +37 0.01% 674,038
2013-03-27 2013-03-25 460.408 1,427 +398 0.01% 657,002
2013-03-26 2013-03-22 460.408 1,029 -894 0.01% 473,760
2013-03-25 2013-03-21 460.408 1,923 +453 0.01% 885,365
2013-03-22 2013-03-20 460.408 1,470 -184 0.01% 676,800
2013-03-21 2013-03-19 473.469 1,654 +331 0.01% 783,118
2013-03-20 2013-03-18 470.204 1,323 +135 0.01% 622,080
2013-03-19 2013-03-15 460.408 1,188 -1,164 0.01% 546,965
2013-03-18 2013-03-14 460.408 2,352 +655 0.02% 1,082,880
2013-03-15 2013-03-13 466.939 1,697 -202 0.01% 792,395
2013-03-14 2013-03-12 473.469 1,899 -61 0.01% 899,118
2013-03-13 2013-03-11 480.000 1,960 +153 0.01% 940,800
2013-03-12 2013-03-08 480.000 1,807 +649 0.01% 867,360
2013-03-11 2013-03-07 480.000 1,158 +184 0.01% 555,840
2013-03-08 2013-03-06 466.939 974 +80 0.01% 454,798
2013-03-07 2013-03-05 460.408 894 -31 0.01% 411,605
2013-03-04 2013-02-28 457.143 925 -31 0.01% 422,857
2013-03-01 2013-02-27 437.551 956 -165 0.01% 418,299
2013-02-28 2013-02-26 440.816 1,121 -92 0.01% 494,155
2013-02-27 2013-02-25 440.816 1,213 -141 0.01% 534,710
2013-02-26 2013-02-22 444.082 1,354 +570 0.01% 601,287
2013-02-25 2013-02-21 444.082 784 +18 0.01% 348,160
2013-02-22 2013-02-20 447.347 766 -208 0.01% 342,668
2013-02-21 2013-02-19 440.816 974 -31 0.01% 429,355
2013-02-20 2013-02-18 447.347 1,005 +7 0.01% 449,584
2013-02-19 2013-02-15 447.347 998 +238 0.01% 446,452
2013-02-08 2013-02-06 447.347 760 -986 0.01% 339,984
2013-02-07 2013-02-05 447.347 1,746 -1,219 0.01% 781,068
2013-02-06 2013-02-04 453.878 2,965 -1,825 0.02% 1,345,747
2013-02-05 2013-02-01 457.143 4,790 +2,444 0.04% 2,189,714
2013-02-01 2013-01-30 457.143 2,346 -1,396 0.02% 1,072,457
2013-01-31 2013-01-29 460.408 3,742 +2,523 0.03% 1,722,847
2013-01-28 2013-01-24 466.939 1,219 -12 0.01% 569,198
2013-01-25 2013-01-23 466.939 1,231 +471 0.01% 574,802
2013-01-24 2013-01-22 466.939 760 -2,143 0.01% 354,873
2013-01-23 2013-01-21 466.939 2,903 +1,482 0.02% 1,355,523
2013-01-22 2013-01-18 466.939 1,421 -202 0.01% 663,520
2013-01-21 2013-01-17 466.939 1,623 -331 0.01% 757,842
2013-01-18 2013-01-16 470.204 1,954 -1,733 0.01% 918,779
2013-01-17 2013-01-15 470.204 3,687 -1,262 0.03% 1,733,642
2013-01-16 2013-01-14 473.469 4,949 -2,695 0.04% 2,343,200
2013-01-15 2013-01-11 473.469 7,644 -1,531 0.06% 3,619,200
2013-01-14 2013-01-10 473.469 9,175 +1,678 0.07% 4,344,082
2013-01-11 2013-01-09 473.469 7,497 -539 0.06% 3,549,600
2013-01-10 2013-01-08 480.000 8,036 +5,445 0.06% 3,857,280
2013-01-09 2013-01-07 480.000 2,591 +478 0.02% 1,243,680
2013-01-08 2013-01-04 473.469 2,113 +1,182 0.02% 1,000,441
2013-01-07 2013-01-03 483.265 931 -545 0.01% 449,920
2013-01-04 2013-01-02 480.000 1,476 +459 0.01% 708,480
2013-01-03 2012-12-31 483.265 1,017 +37 0.01% 491,481
2013-01-02 2012-12-27 486.531 980 +220 0.01% 476,800
2012-12-28 2012-12-24 480.000 760 -134 0.01% 364,800
2012-12-27 2012-12-20 506.122 894 +92 0.01% 452,473
2012-12-21 2012-12-19 486.531 802 -270 0.01% 390,198
2012-12-19 2012-12-17 502.857 1,072 -202 0.01% 539,063
2012-12-13 2012-12-11 473.469 1,274 -1,684 0.01% 603,200
2012-12-12 2012-12-10 476.735 2,958 +104 0.02% 1,410,181
2012-12-11 2012-12-07 466.939 2,854 +410 0.02% 1,332,643
2012-12-06 2012-12-04 480.000 2,444 +986 0.02% 1,173,120
2012-12-05 2012-12-03 480.000 1,458 -12 0.01% 699,840
2012-12-04 2012-11-30 483.265 1,470 +86 0.01% 710,400
2012-12-03 2012-11-29 496.327 1,384 -270 0.01% 686,916
2012-11-29 2012-11-27 489.796 1,654 -30 0.01% 810,122
2012-11-28 2012-11-26 515.918 1,684 +300 0.01% 868,807
2012-10-25 2012-10-22 476.735 1,384 +435 0.01% 659,801
2012-10-16 2012-10-12 486.531 949 +281 0.01% 461,718
2012-10-15 2012-10-11 486.531 668 +31 0.01% 325,002
2012-10-08 2012-10-04 489.796 637 +24 0.01% 312,000
2012-10-05 2012-10-03 493.061 613 -24 0.01% 302,247
2012-09-25 2012-09-21 473.469 637 +37 0.01% 301,600
2012-09-24 2012-09-20 476.735 600 +116 0.01% 286,041
2012-09-17 2012-09-13 457.143 484 -6,511 0.00% 221,257
2012-09-11 2012-09-07 444.082 6,995 +2,028 0.07% 3,106,351
2012-09-10 2012-09-06 437.551 4,967 +3,276 0.05% 2,173,316
2012-09-07 2012-09-05 440.816 1,691 +1,207 0.02% 745,420
2012-08-23 2012-08-21 395.102 484 -1,501 0.00% 191,229
2012-08-21 2012-08-17 375.510 1,985 +1,091 0.02% 745,388
2012-08-20 2012-08-16 372.245 894 -1,623 0.01% 332,787
2012-08-17 2012-08-15 368.980 2,517 +1,843 0.02% 928,722
2012-08-16 2012-08-14 365.714 674 -1,519 0.01% 246,491
2012-08-15 2012-08-13 365.714 2,193 +1,709 0.02% 802,011
2012-08-07 2012-08-03 362.449 484 -3,675 0.00% 175,425
2012-08-03 2012-08-01 362.449 4,159 +3,246 0.04% 1,507,425
2012-08-02 2012-07-31 362.449 913 -2,143 0.01% 330,916
2012-08-01 2012-07-30 362.449 3,056 +2,143 0.03% 1,107,644
2012-07-27 2012-07-25 365.714 913 +429 0.01% 333,897
2012-06-22 2012-06-20 421.224 484 -1,433 0.00% 203,873
2012-06-21 2012-06-19 421.224 1,917 -227 0.02% 807,487
2012-06-20 2012-06-18 427.755 2,144 +1,133 0.02% 917,107
2012-06-19 2012-06-15 447.347 1,011 -778 0.01% 452,268
2012-06-18 2012-06-14 453.878 1,789 -839 0.02% 811,987
2012-06-15 2012-06-13 466.939 2,628 +466 0.02% 1,227,115
2012-06-14 2012-06-12 427.755 2,162 +912 0.02% 924,807
2012-06-12 2012-06-08 431.020 1,250 -373 0.01% 538,776
2012-06-08 2012-06-06 434.286 1,623 -1,277 0.02% 704,846
2012-06-07 2012-06-05 434.286 2,900 +1,654 0.03% 1,259,429
2012-06-05 2012-06-01 431.020 1,246 -1,630 0.01% 537,051
2012-06-04 2012-05-31 427.755 2,876 +1,630 0.03% 1,230,224
2012-06-01 2012-05-30 431.020 1,246 -4 0.01% 537,051
2012-05-14 2012-05-10 447.347 1,250 +141 0.01% 559,184
2012-05-11 2012-05-09 444.082 1,109 -24 0.01% 492,487
2012-05-10 2012-05-08 453.878 1,133 +30 0.01% 514,243
2012-05-08 2012-05-04 447.347 1,103 -2,113 0.01% 493,424
2012-05-07 2012-05-03 447.347 3,216 +1,017 0.03% 1,438,668
2012-05-04 2012-05-02 447.347 2,199 +1,096 0.02% 983,716
2012-04-30 2012-04-26 447.347 1,103 +166 0.01% 493,424
2012-04-24 2012-04-20 444.082 937 +110 0.01% 416,104
2012-04-23 2012-04-19 447.347 827 -122 0.01% 369,956
2012-04-20 2012-04-18 447.347 949 -117 0.01% 424,532
2012-04-19 2012-04-17 450.612 1,066 -478 0.01% 480,353
2012-04-17 2012-04-13 434.286 1,544 -13 0.01% 670,537
2012-04-10 2012-04-03 457.143 1,557 -306 0.01% 711,771
2012-03-27 2012-03-23 463.673 1,863 -43 0.02% 863,824
2012-03-23 2012-03-21 450.612 1,906 -202 0.02% 858,867
2012-03-22 2012-03-20 450.612 2,108 +202 0.02% 949,891
2012-03-21 2012-03-19 453.878 1,906 -9,928 0.02% 865,091
2012-03-20 2012-03-16 466.939 11,834 +9,898 0.11% 5,525,753
2012-03-16 2012-03-14 466.939 1,936 +13 0.02% 903,993
2012-03-15 2012-03-13 463.673 1,923 +30 0.02% 891,644
2012-03-12 2012-03-08 466.939 1,893 -36 0.02% 883,915
2012-03-09 2012-03-07 463.673 1,929 -105 0.02% 894,426
2012-03-06 2012-03-02 460.408 2,034 -428 0.02% 936,470
2012-03-02 2012-02-29 470.204 2,462 +428 0.02% 1,157,642
2012-02-29 2012-02-27 480.000 2,034 -55 0.02% 976,320
2012-02-28 2012-02-24 476.735 2,089 -226 0.02% 995,899
2012-02-27 2012-02-23 470.204 2,315 -55 0.02% 1,088,522
2012-02-20 2012-02-16 470.204 2,370 -429 0.02% 1,114,384
2012-02-17 2012-02-15 473.469 2,799 +429 0.03% 1,325,241
2012-02-16 2012-02-14 473.469 2,370 -644 0.02% 1,122,122
2012-02-15 2012-02-13 476.735 3,014 +644 0.03% 1,436,878
2012-02-09 2012-02-07 466.939 2,370 -644 0.02% 1,106,645
2012-02-08 2012-02-06 466.939 3,014 +454 0.03% 1,407,353
2012-02-07 2012-02-03 473.469 2,560 +257 0.03% 1,212,082
2012-02-02 2012-01-31 473.469 2,303 -123 0.02% 1,090,400
2012-02-01 2012-01-30 483.265 2,426 +178 0.02% 1,172,402
2012-01-31 2012-01-27 496.327 2,248 +80 0.02% 1,115,742
2012-01-30 2012-01-26 480.000 2,168 -117 0.02% 1,040,640
2012-01-27 2012-01-20 463.673 2,285 +49 0.02% 1,059,494
2012-01-18 2012-01-16 466.939 2,236 +6 0.02% 1,044,075
2012-01-17 2012-01-13 476.735 2,230 -171 0.02% 1,063,118
2012-01-16 2012-01-12 476.735 2,401 -18 0.02% 1,144,640
2012-01-13 2012-01-11 470.204 2,419 -77 0.02% 1,137,424
2012-01-12 2012-01-10 463.673 2,496 -147 0.02% 1,157,329
2012-01-10 2012-01-06 463.673 2,643 +55 0.03% 1,225,489
2012-01-09 2012-01-05 463.673 2,588 +25 0.03% 1,199,987
2012-01-06 2012-01-04 463.673 2,563 +70 0.03% 1,188,395
2012-01-05 2012-01-03 457.143 2,493 +98 0.02% 1,139,657
2012-01-04 2011-12-30 470.204 2,395 +515 0.02% 1,126,139
2012-01-03 2011-12-29 473.469 1,880 +287 0.02% 890,122
2011-12-30 2011-12-28 480.000 1,593 +123 0.02% 764,640
2011-12-29 2011-12-23 489.796 1,470 -502 0.01% 720,000
2011-12-28 2011-12-22 359.184 1,972 +630 0.02% 708,310
2011-12-23 2011-12-21 453.878 1,342 -6 0.01% 609,104
2011-12-20 2011-12-16 476.735 1,348 -2,431 0.01% 642,638
2011-12-19 2011-12-15 470.204 3,779 +2,382 0.04% 1,776,901
2011-12-15 2011-12-13 470.204 1,397 -955 0.01% 656,875
2011-12-14 2011-12-12 473.469 2,352 +570 0.02% 1,113,600
2011-12-13 2011-12-09 473.469 1,782 -343 0.02% 843,722
2011-12-12 2011-12-08 473.469 2,125 -190 0.02% 1,006,122
2011-12-08 2011-12-06 473.469 2,315 -117 0.02% 1,096,082
2011-12-07 2011-12-05 473.469 2,432 +202 0.02% 1,151,478
2011-12-06 2011-12-02 480.000 2,230 -73 0.02% 1,070,400
2011-12-05 2011-12-01 483.265 2,303 -288 0.02% 1,112,960
2011-12-02 2011-11-30 473.469 2,591 -73 0.03% 1,226,759
2011-12-01 2011-11-29 476.735 2,664 -56 0.03% 1,270,021
2011-11-30 2011-11-28 476.735 2,720 +98 0.03% 1,296,718
2011-11-29 2011-11-25 473.469 2,622 -67 0.03% 1,241,437
2011-11-28 2011-11-24 480.000 2,689 -86 0.03% 1,290,720
2011-11-25 2011-11-23 473.469 2,775 +754 0.03% 1,313,878
2011-11-24 2011-11-22 480.000 2,021 +741 0.02% 970,080
2011-11-23 2011-11-21 486.531 1,280 +569 0.01% 622,759
2011-11-22 2011-11-18 493.061 711 +209 0.01% 350,567
2011-11-21 2011-11-17 496.327 502 +24 0.00% 249,156
2011-11-18 2011-11-16 496.327 478 +86 0.00% 237,244
2011-11-17 2011-11-15 502.857 392 +190 0.00% 197,120
2011-11-16 2011-11-14 512.653 202 +12 0.00% 103,556
2011-11-15 2011-11-11 509.388 190 -594 0.00% 96,784
2011-11-14 2011-11-10 512.653 784 +24 0.01% 401,920
2011-11-11 2011-11-09 522.449 760 +37 0.01% 397,061
2011-11-09 2011-11-07 506.122 723 -67 0.01% 365,927
2011-11-08 2011-11-04 499.592 790 -19 0.01% 394,678
2011-11-07 2011-11-03 496.327 809 -6 0.01% 401,528
2011-11-04 2011-11-02 496.327 815 -36 0.01% 404,506
2011-11-03 2011-11-01 493.061 851 -154 0.01% 419,595
2011-11-02 2011-10-31 496.327 1,005 +276 0.01% 498,808
2011-11-01 2011-10-28 493.061 729 -122 0.01% 359,442
2011-10-31 2011-10-27 515.918 851 -680 0.01% 439,047
2011-10-28 2011-10-26 480.000 1,531 +122 0.02% 734,880
2011-10-27 2011-10-25 473.469 1,409 -98 0.01% 667,118
2011-10-26 2011-10-24 483.265 1,507 +251 0.01% 728,281
2011-10-25 2011-10-21 480.000 1,256 -43 0.01% 602,880
2011-10-24 2011-10-20 476.735 1,299 -251 0.01% 619,278
2011-10-21 2011-10-19 460.408 1,550 +588 0.02% 713,633
2011-10-20 2011-10-18 480.000 962 -330 0.01% 461,760
2011-10-17 2011-10-13 483.265 1,292 -325 0.01% 624,379
2011-10-14 2011-10-12 483.265 1,617 -937 0.02% 781,440
2011-10-13 2011-10-11 483.265 2,554 +998 0.03% 1,234,260
2011-10-12 2011-10-10 486.531 1,556 -226 0.02% 757,042
2011-10-11 2011-10-07 489.796 1,782 -1,875 0.02% 872,816
2011-10-10 2011-10-06 502.857 3,657 -2,768 0.04% 1,838,949
2011-10-07 2011-10-04 496.327 6,425 -3,681 0.06% 3,188,898
2011-10-06 2011-10-03 493.061 10,106 -1,574 0.10% 4,982,877
2011-10-04 2011-09-30 496.327 11,680 -4,410 0.11% 5,797,094
2011-10-03 2011-09-28 522.449 16,090 -2,340 0.16% 8,406,204
2011-09-30 2011-09-27 519.184 18,430 -460 0.18% 9,568,555
2011-09-28 2011-09-26 496.327 18,890 -1,935 0.19% 9,375,608
2011-09-27 2011-09-23 515.918 20,825 -43 0.20% 10,744,000
2011-09-26 2011-09-22 542.041 20,868 +116 0.20% 11,311,308
2011-09-23 2011-09-21 545.306 20,752 +595 0.20% 11,316,193
2011-09-22 2011-09-20 542.041 20,157 +263 0.20% 10,925,917
2011-09-21 2011-09-19 561.633 19,894 -194,414 0.19% 11,173,120
2011-09-20 2011-09-16 574.694 214,308 +203,442 2.10% 123,161,496
2011-09-19 2011-09-15 584.490 10,866 +4,055 0.11% 6,351,066
2011-09-16 2011-09-14 584.490 6,811 +2,291 0.07% 3,980,960
2011-09-15 2011-09-12 568.163 4,520 +1,372 0.04% 2,568,098
2011-09-14 2011-09-09 515.918 3,148 -1,446 0.03% 1,624,111
2011-09-12 2011-09-08 506.122 4,594 -416 0.05% 2,325,127
2011-09-09 2011-09-07 499.592 5,010 -754 0.05% 2,502,955
2011-09-08 2011-09-06 502.857 5,764 -753 0.06% 2,898,469
2011-09-07 2011-09-05 522.449 6,517 -986 0.06% 3,404,800
2011-09-06 2011-09-02 522.449 7,503 -1,176 0.07% 3,919,935
2011-09-05 2011-09-01 515.918 8,679 -208 0.09% 4,477,656
2011-09-02 2011-08-31 522.449 8,887 -1,654 0.09% 4,643,004
2011-08-31 2011-08-29 519.184 10,541 +857 0.10% 5,472,715
2011-08-30 2011-08-26 532.245 9,684 +723 0.09% 5,154,260
2011-08-29 2011-08-25 522.449 8,961 +2,358 0.09% 4,681,665
2011-08-26 2011-08-24 499.592 6,603 +870 0.06% 3,298,805
2011-08-25 2011-08-23 506.122 5,733 +992 0.06% 2,901,600
2011-08-24 2011-08-22 509.388 4,741 +1,470 0.05% 2,415,007
2011-08-23 2011-08-19 519.184 3,271 -153 0.03% 1,698,250
2011-08-22 2011-08-18 506.122 3,424 +55 0.03% 1,732,963
2011-08-19 2011-08-17 499.592 3,369 -612 0.03% 1,683,125
2011-08-18 2011-08-16 506.122 3,981 -674 0.04% 2,014,873
2011-08-17 2011-08-15 483.265 4,655 -735 0.05% 2,249,600
2011-08-15 2011-08-11 476.735 5,390 -6 0.05% 2,569,600
2011-08-09 2011-08-05 512.653 5,396 -423 0.05% 2,766,276
2011-08-08 2011-08-04 519.184 5,819 -661 0.06% 3,021,130
2011-08-04 2011-08-02 528.980 6,480 -135 0.06% 3,427,788
2011-08-02 2011-07-29 525.714 6,615 -86 0.06% 3,477,600
2011-07-29 2011-07-27 519.184 6,701 +141 0.07% 3,479,050
2011-07-28 2011-07-26 515.918 6,560 +110 0.06% 3,384,424
2011-07-22 2011-07-20 532.245 6,450 -471 0.06% 3,432,980
2011-07-21 2011-07-19 532.245 6,921 -227 0.07% 3,683,667
2011-07-20 2011-07-18 535.510 7,148 -502 0.07% 3,827,827
2011-07-19 2011-07-15 512.653 7,650 +67 0.07% 3,921,796
2011-07-18 2011-07-14 522.449 7,583 -190 0.07% 3,961,731
2011-07-14 2011-07-12 515.918 7,773 -165 0.08% 4,010,233
2011-07-13 2011-07-11 528.980 7,938 -31 0.08% 4,199,040
2011-07-12 2011-07-08 525.714 7,969 +637 0.08% 4,189,417
2011-07-11 2011-07-07 528.980 7,332 +1,280 0.07% 3,878,478
2011-07-08 2011-07-06 538.776 6,052 +368 0.06% 3,260,669
2011-07-07 2011-07-05 542.041 5,684 -294 0.06% 3,080,960
2011-07-05 2011-06-30 551.837 5,978 +18 0.06% 3,298,880
2011-07-04 2011-06-29 538.776 5,960 -116 0.06% 3,211,102
2011-06-30 2011-06-28 555.102 6,076 -686 0.06% 3,372,800
2011-06-29 2011-06-27 528.980 6,762 +949 0.07% 3,576,960
2011-06-28 2011-06-24 538.776 5,813 +6 0.06% 3,131,902
2011-06-27 2011-06-23 535.510 5,807 +301 0.06% 3,109,708
2011-06-24 2011-06-22 542.041 5,506 +110 0.05% 2,984,477
2011-06-14 2011-06-10 587.755 5,396 -796 0.05% 3,171,527
2011-06-10 2011-06-08 604.082 6,192 -111 0.06% 3,740,473
2011-06-07 2011-06-02 626.939 6,303 +417 0.06% 3,951,595
2011-06-02 2011-05-31 623.673 5,886 +1,488 0.06% 3,670,942
2011-05-30 2011-05-26 617.143 4,398 +306 0.04% 2,714,194
2011-05-24 2011-05-20 643.265 4,092 -474 0.04% 2,632,242
2011-05-23 2011-05-19 626.939 4,566 -300 0.04% 2,862,602
2011-05-19 2011-05-17 613.878 4,866 +306 0.05% 2,987,128
2011-05-18 2011-05-16 617.143 4,560 -190 0.04% 2,814,171
2011-05-16 2011-05-12 597.551 4,750 +1,571 0.05% 2,838,367
2011-05-13 2011-05-11 604.082 3,179 +306 0.03% 1,920,376
2011-05-12 2011-05-09 591.020 2,873 +1,532 0.03% 1,698,002
2011-05-11 2011-05-06 555.102 1,341 -503 0.01% 744,392
2011-05-05 2011-05-03 532.245 1,844 +919 0.02% 981,460
2011-05-03 2011-04-28 532.245 925 -49 0.01% 492,327
2011-04-29 2011-04-27 532.245 974 +778 0.01% 518,407
2011-04-28 2011-04-26 542.041 196 -9,647 0.00% 106,240
2011-04-26 2011-04-20 542.041 9,843 -80 0.10% 5,335,308
2011-04-14 2011-04-12 538.776 9,923 +147 0.10% 5,346,269
2011-04-11 2011-04-07 542.041 9,776 +62 0.10% 5,298,991
2011-04-08 2011-04-06 551.837 9,714 -264 0.10% 5,360,542
2011-04-07 2011-04-04 555.102 9,978 -373 0.10% 5,538,808
2011-04-01 2011-03-30 548.571 10,351 +551 0.10% 5,678,263
2011-03-29 2011-03-25 538.776 9,800 +312 0.10% 5,280,000
2011-03-25 2011-03-23 555.102 9,488 -9,187 0.09% 5,266,808
2011-03-22 2011-03-18 574.694 18,675 -31 0.18% 10,732,408
2011-03-21 2011-03-17 528.980 18,706 +31 0.18% 9,895,092
2011-03-18 2011-03-16 525.714 18,675 +1,023 0.18% 9,817,714
2011-03-17 2011-03-15 522.449 17,652 -107 0.17% 9,222,269
2011-03-16 2011-03-14 532.245 17,759 +814 0.17% 9,452,137
2011-03-15 2011-03-11 545.306 16,945 -2,774 0.17% 9,240,212
2011-03-14 2011-03-10 548.571 19,719 -92 0.19% 10,817,280
2011-03-11 2011-03-09 555.102 19,811 +1,170 0.19% 10,997,127
2011-03-10 2011-03-08 571.429 18,641 -974 0.18% 10,652,000
2011-03-09 2011-03-07 574.694 19,615 -2,610 0.19% 11,272,620
2011-03-08 2011-03-04 561.633 22,225 -2,364 0.22% 12,482,286
2011-03-07 2011-03-03 538.776 24,589 -61 0.24% 13,247,951
2011-03-04 2011-03-02 545.306 24,650 -1,770 0.24% 13,441,796
2011-03-03 2011-03-01 545.306 26,420 -31 0.26% 14,406,988
2011-03-02 2011-02-28 548.571 26,451 -1,568 0.26% 14,510,263
2011-03-01 2011-02-25 551.837 28,019 -1,605 0.27% 15,461,913
2011-02-28 2011-02-24 542.041 29,624 -1,433 0.29% 16,057,417
2011-02-25 2011-02-23 548.571 31,057 -10,382 0.30% 17,036,983
2011-02-24 2011-02-22 558.367 41,439 -1,611 0.41% 23,138,184
2011-02-23 2011-02-21 551.837 43,050 -1,120 0.42% 23,756,571
2011-02-22 2011-02-18 551.837 44,170 -1,415 0.43% 24,374,629
2011-02-21 2011-02-17 558.367 45,585 -5,164 0.45% 25,453,176
2011-02-18 2011-02-16 551.837 50,749 -2,125 0.50% 28,005,162
2011-02-17 2011-02-15 548.571 52,874 -5,954 0.52% 29,005,166
2011-02-16 2011-02-14 548.571 58,828 -2,817 0.58% 32,271,360
2011-02-15 2011-02-11 538.776 61,645 -1,531 0.60% 33,212,816
2011-02-14 2011-02-10 532.245 63,176 +6 0.62% 33,625,104
2011-02-11 2011-02-09 555.102 63,170 +141 0.62% 35,065,796
2011-02-10 2011-02-08 564.898 63,029 -129 0.62% 35,604,953
2011-02-08 2011-02-02 551.837 63,158 +306 0.62% 34,852,904
2011-02-07 2011-01-31 542.041 62,852 +37 0.62% 34,068,349
2011-02-01 2011-01-28 532.245 62,815 +74 0.62% 33,432,963
2011-01-31 2011-01-27 528.980 62,741 +42 0.61% 33,188,709
2011-01-28 2011-01-26 538.776 62,699 -24 0.61% 33,780,686
2011-01-27 2011-01-25 545.306 62,723 +1,109 0.61% 34,203,236
2011-01-26 2011-01-24 532.245 61,614 -9,537 0.60% 32,793,737
2011-01-25 2011-01-21 515.918 71,151 +147 0.70% 36,708,108
2011-01-24 2011-01-20 512.653 71,004 +122 0.70% 36,400,418
2011-01-21 2011-01-19 522.449 70,882 -392 0.69% 37,032,229
2011-01-20 2011-01-18 515.918 71,274 -196 0.70% 36,771,566
2011-01-19 2011-01-17 525.714 71,470 -563 0.70% 37,572,800
2011-01-18 2011-01-14 525.714 72,033 +282 0.71% 37,868,777
2011-01-17 2011-01-13 535.510 71,751 +153 0.70% 38,423,393
2011-01-14 2011-01-12 532.245 71,598 -1,323 0.70% 38,107,670
2011-01-13 2011-01-11 535.510 72,921 -392 0.71% 39,049,940
2011-01-12 2011-01-10 538.776 73,313 -803 0.72% 39,499,249
2011-01-11 2011-01-07 542.041 74,116 -679 0.73% 40,173,897
2011-01-10 2011-01-06 548.571 74,795 +306 0.73% 41,030,400
2011-01-07 2011-01-05 558.367 74,489 -698 0.73% 41,592,225
2011-01-06 2011-01-04 564.898 75,187 +245 0.74% 42,472,983
2011-01-05 2011-01-03 561.633 74,942 +392 0.73% 42,089,874
2011-01-04 2010-12-31 564.898 74,550 -668 0.73% 42,113,143
2011-01-03 2010-12-29 558.367 75,218 -625 0.74% 41,999,275
2010-12-30 2010-12-28 561.633 75,843 -1,335 0.74% 42,595,905
2010-12-29 2010-12-24 551.837 77,178 -9,904 0.76% 42,589,656
2010-12-28 2010-12-22 584.490 87,082 +141 0.85% 50,898,540
2010-12-23 2010-12-21 574.694 86,941 +1,292 0.85% 49,964,460
2010-12-22 2010-12-20 568.163 85,649 +2,291 0.84% 48,662,616
2010-12-21 2010-12-17 564.898 83,358 +1,917 0.82% 47,088,764
2010-12-20 2010-12-16 584.490 81,441 +3,620 0.92% 47,601,433
2010-12-17 2010-12-15 584.490 77,821 +6,541 0.88% 45,485,580
2010-12-16 2010-12-14 555.102 71,280 +1,770 0.81% 39,567,673
2010-12-15 2010-12-13 519.184 69,510 +62 0.79% 36,088,457
2010-12-14 2010-12-10 512.653 69,448 -1,378 0.79% 35,602,730
2010-12-13 2010-12-09 502.857 70,826 +1,813 0.80% 35,615,360
2010-12-10 2010-12-08 506.122 69,013 +2,119 0.78% 34,929,029
2010-12-09 2010-12-07 512.653 66,894 +226 0.76% 34,293,414
2010-12-08 2010-12-06 525.714 66,668 -826 0.75% 35,048,320
2010-12-07 2010-12-03 525.714 67,494 -337 0.76% 35,482,560
2010-12-06 2010-12-02 542.041 67,831 -251 0.77% 36,767,171
2010-12-03 2010-12-01 538.776 68,082 +6,299 0.77% 36,680,914
2010-12-02 2010-11-30 548.571 61,783 +888 0.70% 33,892,389
2010-12-01 2010-11-29 564.898 60,895 -716 0.69% 34,399,461
2010-11-30 2010-11-26 568.163 61,611 -258 0.70% 35,005,107
2010-11-29 2010-11-25 571.429 61,869 -196 0.70% 35,353,714
2010-11-26 2010-11-24 571.429 62,065 -490 0.70% 35,465,714
2010-11-25 2010-11-23 568.163 62,555 -9,873 0.71% 35,541,453
2010-11-24 2010-11-22 574.694 72,428 +6 0.82% 41,623,928
2010-11-23 2010-11-19 568.163 72,422 -423 0.82% 41,147,520
2010-11-22 2010-11-18 577.959 72,845 +6,266 0.82% 42,101,437
2010-11-19 2010-11-17 571.429 66,579 +8,238 0.75% 38,045,143
2010-11-18 2010-11-16 564.898 58,341 +8,735 0.66% 32,956,712
2010-11-16 2010-11-12 607.347 49,606 +30 0.56% 30,128,052
2010-11-15 2010-11-11 623.673 49,576 +86 0.56% 30,919,236
2010-11-09 2010-11-05 620.408 49,490 -772 0.56% 30,704,000
2010-11-08 2010-11-04 594.286 50,262 +1,874 0.57% 29,869,989
2010-11-05 2010-11-03 604.082 48,388 +80 0.62% 29,230,302
2010-11-04 2010-11-02 607.347 48,308 +729 0.62% 29,339,716
2010-11-03 2010-11-01 613.878 47,579 +367 0.61% 29,207,680
2010-11-02 2010-10-29 591.020 47,212 +772 0.61% 27,903,256
2010-10-29 2010-10-27 607.347 46,440 -294 0.60% 28,205,192
2010-10-28 2010-10-26 617.143 46,734 +37 0.60% 28,841,554
2010-10-27 2010-10-25 630.204 46,697 -11,797 0.60% 29,428,640
2010-10-26 2010-10-22 574.694 58,494 +631 0.75% 33,616,144
2010-10-25 2010-10-21 597.551 57,863 +288 0.74% 34,576,095
2010-10-21 2010-10-19 623.673 57,575 -214 0.74% 35,908,000
2010-10-20 2010-10-18 607.347 57,789 -1,011 0.74% 35,097,972
2010-10-19 2010-10-15 613.878 58,800 -80 0.76% 36,096,000
2010-10-18 2010-10-14 607.347 58,880 +1,556 0.76% 35,760,588
2010-10-15 2010-10-13 571.429 57,324 +1,256 0.74% 32,756,571
2010-10-14 2010-10-12 581.224 56,068 -723 0.72% 32,588,095
2010-10-13 2010-10-11 571.429 56,791 -3,975 0.73% 32,452,000
2010-10-12 2010-10-08 528.980 60,766 -1,770 0.78% 32,143,974
2010-10-07 2010-10-05 473.469 62,536 +153 0.80% 29,608,882
2010-10-06 2010-10-04 470.204 62,383 +324 0.80% 29,332,741
2010-10-05 2010-09-30 483.265 62,059 +123 0.80% 29,990,962
2010-10-04 2010-09-29 486.531 61,936 +612 0.80% 30,133,760
2010-09-29 2010-09-27 489.796 61,324 +1,526 0.79% 30,036,245
2010-09-28 2010-09-24 496.327 59,798 -10,566 0.77% 29,679,334
2010-09-24 2010-09-21 502.857 70,364 +704 0.90% 35,383,040
2010-09-20 2010-09-16 489.796 69,660 -30 0.89% 34,119,184
2010-09-16 2010-09-14 489.796 69,690 +196 0.89% 34,133,878
2010-09-15 2010-09-13 502.857 69,494 -80 0.89% 34,945,554
2010-09-14 2010-09-10 522.449 69,574 +1,501 0.89% 36,348,865
2010-09-13 2010-09-09 522.449 68,073 +477 0.87% 35,564,669
2010-09-10 2010-09-08 532.245 67,596 +307 0.87% 35,977,626
2010-09-09 2010-09-07 538.776 67,289 +1,170 0.86% 36,253,665
2010-09-08 2010-09-06 545.306 66,119 +851 0.85% 36,055,096
2010-09-07 2010-09-03 574.694 65,268 +49 0.84% 37,509,120
2010-09-06 2010-09-02 561.633 65,219 -613 0.84% 36,629,120
2010-09-03 2010-09-01 545.306 65,832 -459 0.85% 35,898,593
2010-09-02 2010-08-31 502.857 66,291 +245 0.85% 33,334,903
2010-09-01 2010-08-30 496.327 66,046 +74 0.85% 32,780,382
2010-08-31 2010-08-27 489.796 65,972 +171 0.85% 32,312,816
2010-08-30 2010-08-26 489.796 65,801 +74 0.85% 32,229,061
2010-08-27 2010-08-25 493.061 65,727 +52,031 0.84% 32,407,435
2010-08-26 2010-08-24 506.122 13,696 +129 0.18% 6,931,853
2010-08-25 2010-08-23 519.184 13,567 -7,926 0.17% 7,043,765
2010-08-24 2010-08-20 528.980 21,493 +172 0.28% 11,369,358
2010-08-23 2010-08-19 525.714 21,321 +416 0.27% 11,208,754
2010-08-20 2010-08-18 542.041 20,905 +111 0.27% 11,331,363
2010-08-19 2010-08-17 522.449 20,794 +539 0.27% 10,863,804
2010-08-18 2010-08-16 532.245 20,255 +1,960 0.26% 10,780,620
2010-08-16 2010-08-12 532.245 18,295 +128 0.23% 9,737,420
2010-08-13 2010-08-11 538.776 18,167 -26,919 0.23% 9,787,935
2010-08-12 2010-08-10 535.510 45,086 +159 0.58% 24,144,013
2010-08-11 2010-08-09 538.776 44,927 +1,158 0.58% 24,205,567
2010-08-10 2010-08-06 551.837 43,769 -13 0.56% 24,153,342
2010-08-06 2010-08-04 551.837 43,782 -379 0.56% 24,160,516
2010-08-04 2010-08-02 551.837 44,161 -1,495 0.57% 24,369,662
2010-07-30 2010-07-28 542.041 45,656 +2,462 0.59% 24,747,416
2010-07-29 2010-07-27 564.898 43,194 -25,204 0.56% 24,400,202
2010-07-28 2010-07-26 571.429 68,398 -3,785 0.88% 39,084,571
2010-07-27 2010-07-23 532.245 72,183 -10,854 0.93% 38,419,033
2010-07-26 2010-07-22 535.510 83,037 -4,808 1.07% 44,467,161
2010-07-23 2010-07-21 460.408 87,845 -275 1.13% 40,444,555
2010-07-22 2010-07-20 457.143 88,120 -301 1.13% 40,283,429
2010-07-21 2010-07-19 447.347 88,421 -704 1.14% 39,554,864
2010-07-20 2010-07-16 440.816 89,125 -1,121 1.15% 39,287,755
2010-07-19 2010-07-15 424.490 90,246 -1,139 1.16% 38,308,506
2010-07-15 2010-07-13 440.816 91,385 -300 1.18% 40,284,000
2010-07-14 2010-07-12 447.347 91,685 -276 1.18% 41,015,004
2010-07-13 2010-07-09 450.612 91,961 -478 1.18% 41,438,753
2010-07-12 2010-07-08 437.551 92,439 -1,298 1.19% 40,446,779
2010-07-09 2010-07-07 404.898 93,737 +5,347 1.21% 37,953,920
2010-07-08 2010-07-06 440.816 88,390 +10,149 1.14% 38,963,755
2010-07-06 2010-07-02 496.327 78,241 +1,066 1.01% 38,833,084
2010-07-05 2010-06-30 522.449 77,175 +557 0.99% 40,320,000
2010-07-02 2010-06-29 538.776 76,618 +1,960 0.99% 41,279,902
2010-06-30 2010-06-28 568.163 74,658 +3,681 0.96% 42,417,933
2010-06-29 2010-06-25 571.429 70,977 -208 0.91% 40,558,286
2010-06-28 2010-06-24 571.429 71,185 +239 0.92% 40,677,143
2010-06-25 2010-06-23 587.755 70,946 -9,677 0.91% 41,698,873
2010-06-03 2010-06-01 577.959 80,623 +6 1.04% 46,596,803
2010-06-02 2010-05-31 581.224 80,617 +1,402 1.04% 46,856,575
2010-06-01 2010-05-28 594.286 79,215 -257 1.02% 47,076,343
2010-05-31 2010-05-27 591.020 79,472 +466 1.02% 46,969,574
2010-05-28 2010-05-26 564.898 79,006 -784 1.02% 44,630,328
2010-05-26 2010-05-24 584.490 79,790 -14,860 1.03% 46,636,441
2010-05-25 2010-05-20 542.041 94,650 +7,356 1.22% 51,304,163
2010-05-24 2010-05-19 613.878 87,294 +582 1.12% 53,587,827
2010-05-20 2010-05-18 630.204 86,712 +245 1.12% 54,646,256
2010-05-19 2010-05-17 613.878 86,467 +11,944 1.11% 53,080,150
2010-05-18 2010-05-14 682.449 74,523 +2,315 0.96% 50,858,145
2010-05-17 2010-05-13 698.776 72,208 +374 0.93% 50,457,182
2010-05-12 2010-05-10 702.041 71,834 +7,417 0.92% 50,430,400
2010-05-11 2010-05-07 711.837 64,417 +435 0.83% 45,854,387
2010-05-10 2010-05-06 718.367 63,982 +1,672 0.82% 45,962,580
2010-05-07 2010-05-05 731.429 62,310 +2,089 0.80% 45,575,314
2010-05-06 2010-05-04 757.551 60,221 +306 0.77% 45,620,480
2010-05-05 2010-05-03 741.224 59,915 +3,773 0.77% 44,410,465
2010-05-04 2010-04-30 770.612 56,142 +2,481 0.72% 43,263,713
2010-05-03 2010-04-29 744.490 53,661 +8,857 0.69% 39,950,067
2010-04-30 2010-04-28 813.061 44,804 +9,187 0.58% 36,428,395
2010-04-27 2010-04-23 826.122 35,617 +35,225 0.50% 29,424,003
2010-04-26 2010-04-22 878.367 392 -15,012 0.01% 344,320
2010-04-22 2010-04-20 845.714 15,404 -1,838 0.22% 13,027,383
2010-04-19 2010-04-15 816.327 17,242 +17,242 0.24% 14,075,102
2010-03-30 2010-03-26 754.286 0 -6
2010-03-26 2010-03-24 751.020 6 -43 0.00% 4,506
2010-03-25 2010-03-23 767.347 49 -214 0.00% 37,600
2010-03-22 2010-03-18 744.490 263 +12 0.00% 195,801
2010-03-19 2010-03-17 741.224 251 +208 0.00% 186,047
2010-03-18 2010-03-16 734.694 43 +6 0.00% 31,592
2010-03-17 2010-03-15 764.082 37 -116 0.00% 28,271
2010-03-12 2010-03-10 790.204 153 +153 0.00% 120,901
2010-02-04 2010-02-02 842.449 0 -796
2010-02-03 2010-02-01 829.388 796 -2,573 0.01% 660,193
2010-02-02 2010-01-29 783.673 3,369 -1,641 0.06% 2,640,196
2010-02-01 2010-01-28 780.408 5,010 +12 0.09% 3,909,845
2010-01-29 2010-01-27 653.061 4,998 +2,762 0.09% 3,264,000
2010-01-28 2010-01-26 708.571 2,236 +1,844 0.04% 1,584,366
2010-01-27 2010-01-25 770.612 392 +392 0.01% 302,080
2007-06-26 2007-06-22 114.286 0

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top