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: HAITONG INTERNATIONAL SECURITIES CO 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 -897,224
2022-11-17 2022-11-15 0.350 897,224 +8,000 0.30% 314,028
2022-04-01 2022-03-30 0.350 889,224 +72,000 0.30% 311,228
2022-02-17 2022-02-15 0.390 817,224 -650 0.27% 318,717
2022-02-10 2022-02-08 0.400 817,874 +20,000 0.27% 327,150
2022-01-19 2022-01-17 0.425 797,874 +60,000 0.27% 339,096
2022-01-13 2022-01-11 0.425 737,874 +104,000 0.25% 313,596
2022-01-11 2022-01-07 0.395 633,874 +52,000 0.21% 250,380
2022-01-10 2022-01-06 0.405 581,874 +128,000 0.20% 235,659
2022-01-06 2022-01-04 0.395 453,874 +60,000 0.15% 179,280
2022-01-05 2022-01-03 0.370 393,874 +40,000 0.13% 145,733
2021-06-04 2021-06-02 0.700 353,874 +12,000 0.12% 247,712
2021-05-12 2021-05-10 0.990 341,874 +4,000 0.11% 338,455
2021-03-31 2021-03-29 0.900 337,874 -175 0.11% 304,087
2021-03-30 2021-03-26 0.900 338,049 -12,400 0.11% 304,244
2021-03-24 2021-03-22 1.000 350,449 -12,000 0.12% 350,449
2021-03-17 2021-03-15 1.300 362,449 -250 0.12% 471,184
2021-03-08 2021-03-04 1.720 362,699 -20,000 0.12% 623,842
2021-03-05 2021-03-03 1.790 382,699 +28,000 0.13% 685,031
2021-03-04 2021-03-02 1.870 354,699 +59,000 0.12% 663,287
2021-03-01 2021-02-25 0.890 295,699 -250 0.10% 263,172
2021-02-22 2021-02-18 0.740 295,949 -40,000 0.10% 219,002
2021-02-18 2021-02-16 0.610 335,949 -1,250 0.11% 204,929
2021-02-09 2021-02-05 0.580 337,199 +40,000 0.11% 195,575
2021-01-14 2021-01-12 0.520 297,199 -30,000 0.10% 154,543
2020-10-28 2020-10-23 0.640 327,199 -2,500 0.11% 209,407
2020-09-01 2020-08-28 0.680 329,699 -8,000 0.11% 224,195
2020-08-11 2020-08-07 0.520 337,699 -1 0.11% 175,603
2020-07-29 2020-07-27 0.600 337,700 +8,000 0.11% 202,620
2020-07-17 2020-07-15 0.540 329,700 -145,000 0.11% 178,038
2020-07-15 2020-07-13 0.580 474,700 -49,000 0.16% 275,326
2020-06-26 2020-06-23 0.800 523,700 +400 0.18% 418,960
2020-05-25 2020-05-21 0.780 523,300 -2,500 0.18% 408,174
2020-05-12 2020-05-08 0.820 525,800 -23,065 0.18% 431,156
2020-04-02 2020-03-31 0.880 548,865 -50,000 0.18% 483,001
2020-03-27 2020-03-25 0.900 598,865 -50,000 0.20% 538,979
2020-03-26 2020-03-24 0.860 648,865 -38,500 0.22% 558,024
2020-03-18 2020-03-16 0.800 687,365 +250,000 0.23% 549,892
2020-03-03 2020-02-28 1.020 437,365 -2,500 0.15% 446,112
2020-03-02 2020-02-27 1.060 439,865 -1,000 0.15% 466,257
2020-02-28 2020-02-26 1.060 440,865 -500 0.15% 467,317
2020-02-27 2020-02-25 1.100 441,365 +5,500 0.15% 485,502
2020-02-10 2020-02-06 1.100 435,865 -3,000 0.15% 479,452
2020-02-06 2020-02-04 1.020 438,865 +3,000 0.15% 447,642
2020-02-04 2020-01-31 1.100 435,865 +24,000 0.15% 479,452
2020-01-17 2020-01-15 1.160 411,865 -25,000 0.14% 477,763
2020-01-16 2020-01-14 1.200 436,865 -2,000 0.15% 524,238
2020-01-14 2020-01-10 1.100 438,865 +50,000 0.15% 482,752
2020-01-10 2020-01-08 1.180 388,865 -40,000 0.13% 458,861
2020-01-09 2020-01-07 1.200 428,865 -4,000 0.14% 514,638
2020-01-08 2020-01-06 1.240 432,865 +84,000 0.15% 536,753
2019-12-16 2019-12-12 0.900 348,865 -75,000 0.12% 313,979
2019-10-22 2019-10-18 1.760 423,865 -2,500 0.14% 746,002
2019-09-26 2019-09-24 2.660 426,365 -200 0.15% 1,134,131
2019-09-19 2019-09-17 2.820 426,565 -29,762,947 0.15% 1,202,913
2019-09-12 2019-09-10 3.000 30,189,512 +10,000 10.34% 90,568,536
2019-08-30 2019-08-28 2.240 30,179,512 -30,000 10.34% 67,602,107
2019-08-28 2019-08-26 2.060 30,209,512 +2,750 10.35% 62,231,595
2019-07-03 2019-06-28 1.700 30,206,762 +18,000 10.35% 51,351,495
2019-06-13 2019-06-11 1.760 30,188,762 -250 10.34% 53,132,221
2019-05-31 2019-05-29 1.880 30,189,012 -1,375 10.34% 56,755,343
2019-05-14 2019-05-09 1.960 30,190,387 -120 10.34% 59,173,159
2019-04-29 2019-04-25 2.040 30,190,507 -40 10.34% 61,588,634
2019-04-25 2019-04-23 2.180 30,190,547 -2,500 10.34% 65,815,392
2019-04-17 2019-04-15 2.220 30,193,047 +7,500 10.35% 67,028,564
2019-04-09 2019-04-04 2.260 30,185,547 +11,000 10.34% 68,219,336
2019-04-03 2019-04-01 2.200 30,174,547 -1,250 10.34% 66,384,003
2019-03-25 2019-03-21 2.240 30,175,797 -75 10.34% 67,593,785
2019-01-25 2019-01-23 2.460 30,175,872 +30,000 10.34% 74,232,645
2019-01-21 2019-01-17 2.600 30,145,872 -8,000 10.33% 78,379,267
2019-01-11 2019-01-09 2.800 30,153,872 +7,500 10.33% 84,430,842
2018-12-18 2018-12-14 2.840 30,146,372 +15,000 10.33% 85,615,696
2018-12-12 2018-12-10 2.900 30,131,372 +10,000 10.32% 87,380,979
2018-12-11 2018-12-07 3.000 30,121,372 +10,500 10.32% 90,364,116
2018-11-16 2018-11-14 3.040 30,110,872 -3,500 10.32% 91,537,051
2018-11-08 2018-11-06 2.940 30,114,372 +3,500 10.32% 88,536,254
2018-10-05 2018-10-03 4.120 30,110,872 -6,500 10.32% 124,056,793
2018-10-04 2018-10-02 4.800 30,117,372 +28,189,786 10.32% 144,563,386
2018-10-03 2018-09-28 5.000 1,927,586 +5,745 0.66% 9,637,930
2018-09-28 2018-09-26 4.600 1,921,841 -1,500 0.66% 8,840,469
2018-09-27 2018-09-24 4.480 1,923,341 +57,280 0.66% 8,616,568
2018-09-26 2018-09-21 4.600 1,866,061 -25,000 4.48% 8,583,881
2018-09-24 2018-09-20 4.720 1,891,061 -4,500 4.54% 8,925,808
2018-09-19 2018-09-17 4.600 1,895,561 -20,000 4.55% 8,719,581
2018-09-17 2018-09-13 4.660 1,915,561 +10,000 4.59% 8,926,514
2018-09-14 2018-09-12 4.800 1,905,561 +5,000 4.57% 9,146,693
2018-09-13 2018-09-11 4.660 1,900,561 -5,000 4.56% 8,856,614
2018-09-10 2018-09-06 5.000 1,905,561 -5 4.57% 9,527,805
2018-09-07 2018-09-05 5.000 1,905,566 -3,830 4.57% 9,527,830
2018-08-29 2018-08-27 4.740 1,909,396 -6,100 4.58% 9,050,537
2018-08-28 2018-08-24 4.571 1,915,496 -1,400 4.59% 8,756,553
2018-08-27 2018-08-23 4.490 1,916,896 -429,770 4.60% 8,606,472
2018-08-24 2018-08-22 4.653 2,346,666 +48,387 4.59% 10,919,181
2018-07-06 2018-07-04 4.980 2,298,279 +41,650 4.50% 11,444,491
2018-07-03 2018-06-28 5.306 2,256,629 -612 4.42% 11,973,950
2018-06-27 2018-06-25 5.469 2,257,241 -3,063 4.42% 12,345,726
2018-06-26 2018-06-22 4.980 2,260,304 -3,675 4.43% 11,255,391
2018-06-20 2018-06-15 5.224 2,263,979 +15,925 4.43% 11,828,135
2018-06-19 2018-06-14 5.061 2,248,054 +11,779 4.40% 11,377,906
2018-06-15 2018-06-13 5.224 2,236,275 -104,149 4.38% 11,683,396
2018-06-06 2018-06-04 6.694 2,340,424 +6 4.58% 15,666,512
2018-05-18 2018-05-16 6.204 2,340,418 -98 4.58% 14,520,144
2018-05-16 2018-05-14 6.531 2,340,516 +1,121 4.58% 15,285,002
2018-05-14 2018-05-10 6.857 2,339,395 -147 4.58% 16,041,566
2018-05-10 2018-05-08 7.184 2,339,542 +2,290 4.58% 16,806,506
2018-05-09 2018-05-07 7.510 2,337,252 +7,020 4.58% 17,553,240
2018-05-07 2018-05-03 6.531 2,330,232 +3,858 4.56% 15,217,842
2018-05-04 2018-05-02 6.531 2,326,374 +245 4.55% 15,192,647
2018-05-03 2018-04-30 6.531 2,326,129 +8,698 4.55% 15,191,047
2018-05-02 2018-04-27 7.184 2,317,431 -6,125 4.54% 16,647,668
2018-04-26 2018-04-24 7.184 2,323,556 +3,981 4.55% 16,691,668
2018-04-20 2018-04-18 8.163 2,319,575 +2,187 4.54% 18,935,306
2018-04-19 2018-04-17 8.490 2,317,388 -6,799 4.54% 19,674,151
2018-04-16 2018-04-12 8.816 2,324,187 +8,446 4.55% 20,490,792
2018-04-13 2018-04-11 7.837 2,315,741 -59,290 4.53% 18,147,848
2018-04-10 2018-04-06 12.408 2,375,031 -918 4.65% 29,469,772
2018-04-06 2018-04-03 12.408 2,375,949 +612 4.65% 29,481,163
2018-04-03 2018-03-28 12.735 2,375,337 -34,177 4.65% 30,249,190
2018-03-29 2018-03-27 10.776 2,409,514 +45,612 4.72% 25,963,743
2018-03-26 2018-03-22 17.959 2,363,902 +613 4.63% 42,453,750
2018-03-21 2018-03-19 18.286 2,363,289 -37 4.63% 43,214,427
2018-03-16 2018-03-14 19.592 2,363,326 +1,005 4.63% 46,301,897
2018-03-08 2018-03-06 19.592 2,362,321 -13 4.63% 46,282,207
2018-03-01 2018-02-27 19.918 2,362,334 -6,143 4.63% 47,053,836
2018-02-28 2018-02-26 19.918 2,368,477 +1,072 4.64% 47,176,195
2018-02-27 2018-02-23 20.571 2,367,405 +5,071 4.64% 48,700,903
2018-02-21 2018-02-15 20.245 2,362,334 +613 4.63% 47,825,211
2018-02-13 2018-02-09 20.571 2,361,721 -1,531 4.62% 48,583,975
2018-02-07 2018-02-05 23.510 2,363,252 -4,594 4.63% 55,560,537
2018-02-06 2018-02-02 23.184 2,367,846 -6,125 4.64% 54,895,368
2018-02-02 2018-01-31 22.531 2,373,971 -1,103 4.65% 53,487,020
2018-02-01 2018-01-30 21.878 2,375,074 -1,531 4.65% 51,960,803
2018-01-29 2018-01-25 21.551 2,376,605 -2,144 5.58% 51,218,263
2018-01-26 2018-01-24 21.551 2,378,749 -918 5.59% 51,264,468
2018-01-25 2018-01-23 19.265 2,379,667 +24 5.59% 45,845,013
2018-01-22 2018-01-18 18.939 2,379,643 -1,531 5.59% 45,067,525
2018-01-19 2018-01-17 19.592 2,381,174 -153 5.59% 46,651,572
2018-01-18 2018-01-16 19.592 2,381,327 -3,687 5.59% 46,654,570
2018-01-12 2018-01-10 17.959 2,385,014 -686 5.60% 42,832,904
2018-01-11 2018-01-09 18.612 2,385,700 +251 5.61% 44,403,233
2018-01-09 2018-01-05 19.265 2,385,449 +1,531 5.60% 45,956,405
2018-01-05 2018-01-03 21.224 2,383,918 +153 5.60% 50,597,443
2017-12-22 2017-12-20 19.265 2,383,765 -490 5.60% 45,923,962
2017-12-20 2017-12-18 19.265 2,384,255 -949 5.60% 45,933,402
2017-12-01 2017-11-29 20.571 2,385,204 +490 5.60% 49,067,054
2017-11-30 2017-11-28 20.245 2,384,714 -1,532 5.60% 48,278,292
2017-11-29 2017-11-27 20.898 2,386,246 -3,062 5.61% 49,867,672
2017-11-22 2017-11-20 22.857 2,389,308 -1,103 5.61% 54,612,754
2017-11-21 2017-11-17 23.184 2,390,411 +399 5.62% 55,418,508
2017-11-20 2017-11-16 20.571 2,390,012 -521 5.62% 49,165,961
2017-11-16 2017-11-14 18.939 2,390,533 +245 5.62% 45,273,768
2017-11-13 2017-11-09 21.224 2,390,288 -1,035 5.62% 50,732,643
2017-11-10 2017-11-08 21.224 2,391,323 -25 5.62% 50,754,611
2017-11-09 2017-11-07 21.878 2,391,348 -827 5.62% 52,316,838
2017-11-08 2017-11-06 21.878 2,392,175 +490 5.62% 52,334,931
2017-11-07 2017-11-03 22.857 2,391,685 +1,066 5.62% 54,667,086
2017-11-03 2017-11-01 22.531 2,390,619 +306 5.62% 53,862,110
2017-11-01 2017-10-30 24.163 2,390,313 +80 5.62% 57,757,767
2017-10-27 2017-10-25 24.490 2,390,233 +1,838 5.62% 58,536,318
2017-10-25 2017-10-23 23.837 2,388,395 +10,902 5.61% 56,931,538
2017-10-24 2017-10-20 25.143 2,377,493 -459 5.59% 59,776,967
2017-10-23 2017-10-19 25.469 2,377,952 +1,531 5.59% 60,564,982
2017-10-19 2017-10-17 26.449 2,376,421 -582 5.58% 62,853,911
2017-10-18 2017-10-16 26.122 2,377,003 +368 5.58% 62,093,140
2017-10-17 2017-10-13 26.122 2,376,635 -17,016 5.58% 62,083,527
2017-10-16 2017-10-12 30.367 2,393,651 +6,015 5.62% 72,688,830
2017-10-13 2017-10-11 30.694 2,387,636 +306 5.61% 73,285,807
2017-10-12 2017-10-10 31.020 2,387,330 +313 5.61% 74,055,951
2017-10-11 2017-10-09 31.020 2,387,017 +79 5.61% 74,046,242
2017-10-10 2017-10-06 31.020 2,386,938 +631 5.61% 74,043,791
2017-10-06 2017-10-03 31.020 2,386,307 -1,690 5.61% 74,024,217
2017-09-29 2017-09-27 30.694 2,387,997 +1,678 5.61% 73,296,888
2017-09-27 2017-09-25 29.388 2,386,319 -221 5.61% 70,128,558
2017-09-26 2017-09-22 29.714 2,386,540 -2,894 5.61% 70,914,331
2017-09-22 2017-09-20 30.041 2,389,434 -612 5.61% 71,780,548
2017-09-21 2017-09-19 30.367 2,390,046 +12 5.62% 72,579,356
2017-09-20 2017-09-18 30.367 2,390,034 +368 5.62% 72,578,992
2017-09-19 2017-09-15 31.020 2,389,666 +1,611 5.61% 74,128,415
2017-09-18 2017-09-14 31.673 2,388,055 -86 5.61% 75,637,987
2017-09-15 2017-09-13 32.980 2,388,141 +3,062 5.61% 78,759,915
2017-09-14 2017-09-12 33.306 2,385,079 +307 5.60% 79,437,733
2017-09-13 2017-09-11 32.980 2,384,772 -169 5.60% 78,648,807
2017-09-12 2017-09-08 32.980 2,384,941 +613 5.60% 78,654,381
2017-09-11 2017-09-07 33.959 2,384,328 -613 5.60% 80,969,832
2017-09-08 2017-09-06 34.286 2,384,941 +2,315 5.60% 81,769,406
2017-09-07 2017-09-05 34.286 2,382,626 +4,459 5.60% 81,690,034
2017-09-06 2017-09-04 33.306 2,378,167 +2,646 5.59% 79,207,521
2017-09-05 2017-09-01 33.306 2,375,521 +4,839 5.58% 79,119,393
2017-08-31 2017-08-29 35.265 2,370,682 -2,205 5.57% 83,602,826
2017-08-30 2017-08-28 34.286 2,372,887 -906 5.58% 81,356,126
2017-08-29 2017-08-25 32.980 2,373,793 +612 5.58% 78,286,724
2017-08-28 2017-08-24 33.633 2,373,181 -459 5.58% 79,816,373
2017-08-25 2017-08-22 33.633 2,373,640 -307 5.58% 79,831,811
2017-08-24 2017-08-21 33.306 2,373,947 -826 5.58% 79,066,969
2017-08-22 2017-08-18 33.959 2,374,773 -515 5.58% 80,645,352
2017-08-21 2017-08-17 33.633 2,375,288 +2,909 5.58% 79,887,237
2017-08-18 2017-08-16 34.286 2,372,379 -9,800 5.57% 81,338,709
2017-08-17 2017-08-15 34.286 2,382,179 -765 5.60% 81,674,709
2017-08-16 2017-08-14 33.306 2,382,944 +6 5.60% 79,366,625
2017-08-15 2017-08-11 33.306 2,382,938 +913 5.60% 79,366,425
2017-08-14 2017-08-10 35.592 2,382,025 -919 5.60% 84,780,645
2017-08-11 2017-08-09 36.245 2,382,944 -613 5.60% 86,369,562
2017-08-10 2017-08-08 36.571 2,383,557 -275 5.60% 87,170,085
2017-08-09 2017-08-07 35.265 2,383,832 -86 5.60% 84,066,565
2017-08-07 2017-08-03 31.347 2,383,918 +5,635 5.60% 74,728,532
2017-08-04 2017-08-02 34.612 2,378,283 -8,054 5.59% 82,317,714
2017-08-03 2017-08-01 34.612 2,386,337 +12,268 5.61% 82,596,481
2017-08-02 2017-07-31 29.388 2,374,069 -900 5.58% 69,768,558
2017-08-01 2017-07-28 29.388 2,374,969 -601 5.58% 69,795,007
2017-07-31 2017-07-27 29.714 2,375,570 -3,117 5.58% 70,588,366
2017-07-28 2017-07-26 27.755 2,378,687 +306 5.59% 66,020,700
2017-07-26 2017-07-24 28.082 2,378,381 -613 5.59% 66,788,822
2017-07-25 2017-07-21 27.102 2,378,994 -612 5.59% 64,475,592
2017-07-24 2017-07-20 26.449 2,379,606 +919 5.59% 62,938,151
2017-07-21 2017-07-19 26.776 2,378,687 +4,875 5.59% 63,690,558
2017-07-20 2017-07-18 26.449 2,373,812 +104 5.58% 62,784,905
2017-07-19 2017-07-17 26.122 2,373,708 -2,358 5.58% 62,007,066
2017-07-18 2017-07-14 27.755 2,376,066 -202 5.58% 65,947,954
2017-07-17 2017-07-13 29.388 2,376,268 -1,531 5.58% 69,833,182
2017-07-14 2017-07-12 29.061 2,377,799 -1,048 5.59% 69,101,751
2017-07-13 2017-07-11 27.429 2,378,847 -5,071 5.59% 65,248,375
2017-07-11 2017-07-07 25.796 2,383,918 +2,811 5.60% 61,495,354
2017-07-10 2017-07-06 25.469 2,381,107 +307 5.59% 60,645,337
2017-07-07 2017-07-05 27.429 2,380,800 +1,531 5.59% 65,301,943
2017-07-06 2017-07-04 25.796 2,379,269 -460 5.59% 61,375,429
2017-07-05 2017-07-03 27.102 2,379,729 +62 5.59% 64,495,512
2017-07-04 2017-06-30 28.408 2,379,667 +2,750 5.59% 67,601,969
2017-07-03 2017-06-29 29.388 2,376,917 +551 5.58% 69,852,255
2017-06-29 2017-06-27 30.041 2,376,366 +3,240 5.58% 71,387,975
2017-06-28 2017-06-26 32.000 2,373,126 -122 5.58% 75,940,032
2017-06-27 2017-06-23 32.980 2,373,248 +2,425 5.58% 78,268,750
2017-06-26 2017-06-22 35.918 2,370,823 +22,142 5.57% 85,156,091
2017-06-23 2017-06-21 28.735 2,348,681 +122 5.52% 67,488,630
2017-06-21 2017-06-19 32.327 2,348,559 +3,522 5.52% 75,920,764
2017-06-20 2017-06-16 33.306 2,345,037 -3,068 5.51% 78,104,089
2017-06-19 2017-06-15 36.245 2,348,105 +306 5.52% 85,106,826
2017-06-16 2017-06-14 40.490 2,347,799 +92 5.52% 95,061,902
2017-06-09 2017-06-07 42.776 2,347,707 -1,133 5.52% 100,424,365
2017-06-08 2017-06-06 42.449 2,348,840 -15,252 5.52% 99,705,861
2017-06-07 2017-06-05 44.735 2,364,092 +1,379 5.55% 105,756,932
2017-06-06 2017-06-02 47.347 2,362,713 -7,406 5.55% 111,867,228
2017-05-31 2017-05-26 43.102 2,370,119 +147 5.57% 102,156,966
2017-05-26 2017-05-24 44.735 2,369,972 -5,512 5.57% 106,019,972
2017-05-25 2017-05-23 46.367 2,375,484 +55 5.58% 110,144,891
2017-05-23 2017-05-19 46.694 2,375,429 -919 5.58% 110,917,991
2017-05-22 2017-05-18 48.653 2,376,348 -21,039 5.58% 115,616,605
2017-05-19 2017-05-17 50.612 2,397,387 -2,475 5.63% 121,337,138
2017-05-18 2017-05-16 50.939 2,399,862 +2,787 5.64% 122,246,032
2017-05-17 2017-05-15 49.306 2,397,075 +613 5.63% 118,190,473
2017-05-16 2017-05-12 48.980 2,396,462 -6,125 5.63% 117,377,731
2017-05-15 2017-05-11 51.592 2,402,587 +27,140 5.64% 123,953,876
2017-05-12 2017-05-10 40.816 2,375,447 -1,838 5.58% 96,957,020
2017-05-11 2017-05-09 46.041 2,377,285 +2,658 5.59% 109,452,142
2017-05-10 2017-05-08 45.714 2,374,627 -159 5.58% 108,554,377
2017-05-09 2017-05-05 50.939 2,374,786 +1,164 5.58% 120,968,691
2017-05-08 2017-05-04 57.796 2,373,622 +5,831 5.58% 137,185,663
2017-05-05 2017-05-02 45.714 2,367,791 +15,858 5.56% 108,241,874
2017-05-04 2017-04-28 24.490 2,351,933 -962 5.53% 57,598,359
2017-04-28 2017-04-26 29.388 2,352,895 +949 5.53% 69,146,302
2017-04-27 2017-04-25 37.551 2,351,946 -15,392 5.53% 88,317,972
2017-04-26 2017-04-24 37.878 2,367,338 -551 5.56% 89,668,966
2017-04-21 2017-04-19 41.143 2,367,889 -110 5.56% 97,421,719
2017-04-20 2017-04-18 40.163 2,367,999 +3,613 5.56% 95,106,572
2017-04-19 2017-04-13 50.939 2,364,386 -12,250 5.56% 120,438,928
2017-04-18 2017-04-12 51.265 2,376,636 +184 5.58% 121,838,972
2017-04-11 2017-04-07 58.449 2,376,452 -1,605 5.58% 138,901,194
2017-04-07 2017-04-05 61.388 2,378,057 -214 5.59% 145,983,581
2017-04-06 2017-04-03 61.714 2,378,271 +6,125 5.59% 146,773,296
2017-04-05 2017-03-31 63.020 2,372,146 -1,592 5.57% 149,493,609
2017-03-29 2017-03-27 65.633 2,373,738 -160 5.58% 155,794,723
2017-03-28 2017-03-24 64.980 2,373,898 +12,250 5.58% 154,254,923
2017-03-22 2017-03-20 68.245 2,361,648 +15,567 5.55% 161,170,427
2017-03-21 2017-03-17 63.347 2,346,081 +5,625 5.51% 148,617,049
2017-03-20 2017-03-16 74.449 2,340,456 -1,531 5.50% 174,244,561
2017-03-17 2017-03-15 70.204 2,341,987 -9,187 5.50% 164,417,047
2017-03-16 2017-03-14 73.143 2,351,174 -6,370 5.52% 171,971,584
2017-03-15 2017-03-13 74.776 2,357,544 +73 5.54% 176,286,555
2017-03-10 2017-03-08 69.224 2,357,471 +8,483 5.54% 163,194,727
2017-03-07 2017-03-03 74.776 2,348,988 +1,532 5.52% 175,646,776
2017-03-02 2017-02-28 75.429 2,347,456 -3,155 5.52% 177,065,253
2017-03-01 2017-02-27 80.980 2,350,611 -1,341 5.52% 190,351,519
2017-02-28 2017-02-24 78.694 2,351,952 +4,398 5.53% 185,084,223
2017-02-24 2017-02-22 77.388 2,347,554 +15,312 5.52% 181,671,934
2017-02-23 2017-02-21 78.367 2,332,242 +6,125 5.48% 182,771,618
2017-02-21 2017-02-17 79.020 2,326,117 +2,450 5.47% 183,810,715
2017-02-15 2017-02-13 75.755 2,323,667 +1,927,123 5.46% 176,029,631
2017-01-26 2017-01-24 73.143 396,544 +306 0.93% 29,004,361
2017-01-09 2017-01-05 73.143 396,238 +5,041 0.93% 28,981,979
2016-12-30 2016-12-28 68.898 391,197 -2,450 0.92% 26,952,675
2016-12-20 2016-12-16 70.531 393,647 +2,205 0.92% 27,764,164
2016-12-19 2016-12-15 69.551 391,442 -2,389 0.92% 27,225,191
2016-12-16 2016-12-14 70.857 393,831 +1,531 0.93% 27,905,739
2016-12-14 2016-12-12 74.776 392,300 +1,532 0.92% 29,334,433
2016-12-06 2016-12-02 78.041 390,768 -2,463 0.92% 30,495,854
2016-12-05 2016-12-01 75.755 393,231 +3,412 0.92% 29,789,255
2016-12-02 2016-11-30 76.082 389,819 +1,893 0.92% 29,658,066
2016-12-01 2016-11-29 79.673 387,926 -160 0.91% 30,907,410
2016-11-29 2016-11-25 80.327 388,086 +1,409 0.91% 31,173,602
2016-11-28 2016-11-24 81.306 386,677 -1,929 0.91% 31,439,208
2016-11-25 2016-11-23 79.347 388,606 +4,888 0.92% 30,834,696
2016-11-23 2016-11-21 78.367 383,718 +459 0.90% 30,070,962
2016-11-22 2016-11-18 77.714 383,259 +674 0.90% 29,784,699
2016-11-21 2016-11-17 78.367 382,585 -18,375 0.90% 29,982,171
2016-11-18 2016-11-16 80.000 400,960 +85 0.94% 32,076,800
2016-11-16 2016-11-14 74.449 400,875 -3,062 0.94% 29,844,735
2016-11-14 2016-11-10 78.694 403,937 +1,225 0.95% 31,787,369
2016-11-09 2016-11-07 83.265 402,712 +3,062 0.95% 33,531,938
2016-11-03 2016-11-01 83.265 399,650 -1,531 0.94% 33,276,980
2016-11-01 2016-10-28 81.633 401,181 -3,001 0.95% 32,749,469
2016-10-31 2016-10-27 80.980 404,182 -1,838 0.95% 32,730,493
2016-10-25 2016-10-20 81.633 406,020 -918 0.96% 33,144,490
2016-10-24 2016-10-19 81.306 406,938 -15,313 0.96% 33,086,551
2016-10-19 2016-10-17 78.041 422,251 -1,421 0.99% 32,952,813
2016-10-14 2016-10-12 80.000 423,672 -4,900 1.00% 33,893,760
2016-10-13 2016-10-11 80.980 428,572 +1,727 1.01% 34,705,586
2016-10-12 2016-10-07 81.633 426,845 +2,432 1.01% 34,844,490
2016-10-11 2016-10-06 80.980 424,413 +129 1.00% 34,368,792
2016-10-07 2016-10-05 80.653 424,284 +918 1.00% 34,219,803
2016-10-06 2016-10-04 81.633 423,366 +6,125 1.00% 34,560,490
2016-10-05 2016-10-03 81.633 417,241 +613 0.98% 34,060,490
2016-10-03 2016-09-29 81.633 416,628 +122 0.98% 34,010,449
2016-09-28 2016-09-26 81.633 416,506 +1,532 0.98% 34,000,490
2016-09-26 2016-09-22 88.163 414,974 -307 0.98% 36,585,463
2016-09-23 2016-09-21 84.898 415,281 -3,215 0.98% 35,256,509
2016-09-20 2016-09-15 89.796 418,496 -61 0.99% 37,579,233
2016-09-12 2016-09-08 79.673 418,557 -184 1.12% 33,347,888
2016-09-08 2016-09-06 80.980 418,741 -306 1.12% 33,909,475
2016-09-05 2016-09-01 81.306 419,047 -337 1.12% 34,071,087
2016-08-31 2016-08-29 81.633 419,384 -3,063 1.12% 34,235,429
2016-08-30 2016-08-26 81.633 422,447 -1,837 1.13% 34,485,469
2016-08-29 2016-08-25 81.633 424,284 -3,118 1.13% 34,635,429
2016-08-25 2016-08-23 80.653 427,402 -73 1.14% 34,471,280
2016-08-23 2016-08-19 79.673 427,475 -980 1.14% 34,058,416
2016-08-18 2016-08-16 80.653 428,455 +183 1.15% 34,556,207
2016-08-16 2016-08-12 80.980 428,272 -5,512 1.15% 34,681,292
2016-08-15 2016-08-11 80.327 433,784 -3,326 1.16% 34,844,364
2016-08-01 2016-07-28 81.633 437,110 -1,531 1.17% 35,682,449
2016-07-28 2016-07-26 78.367 438,641 -74 1.17% 34,375,131
2016-07-27 2016-07-25 80.980 438,715 +3,063 1.17% 35,526,962
2016-07-26 2016-07-22 83.265 435,652 -92 1.17% 36,274,697
2016-07-19 2016-07-15 84.898 435,744 -3,063 1.17% 36,993,776
2016-07-14 2016-07-12 84.898 438,807 -1,317 1.17% 37,253,819
2016-07-13 2016-07-11 86.531 440,124 -306 1.18% 38,084,199
2016-07-12 2016-07-08 84.898 440,430 +613 1.18% 37,391,608
2016-07-11 2016-07-07 88.163 439,817 +9,114 1.18% 38,775,703
2016-07-08 2016-07-06 88.163 430,703 +337 1.15% 37,972,183
2016-07-06 2016-07-04 83.265 430,366 +306 1.15% 35,834,557
2016-07-05 2016-06-30 80.000 430,060 -22,969 1.15% 34,404,800
2016-07-04 2016-06-29 83.265 453,029 -26,405 1.21% 37,721,598
2016-06-30 2016-06-28 84.898 479,434 -14,087 1.28% 40,702,968
2016-06-29 2016-06-27 83.265 493,521 -11,944 1.32% 41,093,177
2016-06-28 2016-06-24 84.898 505,465 -6,431 1.35% 42,912,947
2016-06-27 2016-06-23 84.898 511,896 -9,519 1.37% 43,458,926
2016-06-23 2016-06-21 81.306 521,415 -49,612 1.39% 42,394,232
2016-06-22 2016-06-20 84.898 571,027 -26,552 1.53% 48,479,027
2016-06-21 2016-06-17 84.898 597,579 -28,542 1.60% 50,733,238
2016-06-20 2016-06-16 83.265 626,121 -3,063 1.67% 52,134,157
2016-06-16 2016-06-14 80.980 629,184 -551 1.68% 50,951,064
2016-06-15 2016-06-13 80.327 629,735 -460 1.68% 50,584,428
2016-06-14 2016-06-10 81.306 630,195 +552 1.69% 51,238,712
2016-06-10 2016-06-07 74.776 629,643 +12 1.68% 47,081,877
2016-05-30 2016-05-26 70.204 629,631 +214 1.68% 44,202,666
2016-05-27 2016-05-25 70.857 629,417 +264 1.68% 44,598,690
2016-05-23 2016-05-19 73.469 629,153 -31 1.68% 46,223,486
2016-05-20 2016-05-18 74.449 629,184 +2,309 1.68% 46,842,107
2016-05-19 2016-05-17 71.184 626,875 +5,415 1.68% 44,623,265
2016-05-18 2016-05-16 67.592 621,460 +153 1.66% 42,005,623
2016-05-13 2016-05-11 76.082 621,307 +1,017 1.66% 47,270,051
2016-05-12 2016-05-10 80.327 620,290 +404 1.66% 49,825,744
2016-05-11 2016-05-09 80.980 619,886 +790 1.66% 50,198,115
2016-05-09 2016-05-05 80.980 619,096 -3,063 1.66% 50,134,141
2016-05-06 2016-05-04 84.898 622,159 +1,795 1.66% 52,820,029
2016-05-05 2016-05-03 83.265 620,364 +6 1.66% 51,654,798
2016-05-04 2016-04-29 81.306 620,358 -539 1.66% 50,438,904
2016-04-29 2016-04-27 76.735 620,897 -3,062 1.66% 47,644,341
2016-04-28 2016-04-26 77.388 623,959 -460 1.67% 48,286,786
2016-04-27 2016-04-25 79.673 624,419 +4,827 1.67% 49,749,628
2016-04-26 2016-04-22 80.653 619,592 -1,317 1.66% 49,971,992
2016-04-25 2016-04-21 76.735 620,909 +2,548 1.66% 47,645,262
2016-04-22 2016-04-20 71.510 618,361 +1,231 1.65% 44,219,121
2016-04-21 2016-04-19 70.531 617,130 +5,170 1.65% 43,526,557
2016-04-20 2016-04-18 68.571 611,960 +2,015 1.64% 41,962,971
2016-04-18 2016-04-14 71.837 609,945 +13,175 1.87% 43,816,457
2016-04-15 2016-04-13 71.510 596,770 +1,837 1.83% 42,675,144
2016-04-14 2016-04-12 84.898 594,933 +6,676 1.83% 50,508,598
2016-04-13 2016-04-11 84.898 588,257 +12,097 1.81% 49,941,819
2016-04-12 2016-04-08 76.082 576,160 +1,531 1.77% 43,835,193
2016-04-08 2016-04-06 78.694 574,629 +3,063 1.77% 45,219,784
2016-04-06 2016-04-01 78.041 571,566 +1,531 1.76% 44,605,477
2016-04-05 2016-03-31 78.041 570,035 +3,920 2.11% 44,485,997
2016-04-01 2016-03-30 79.673 566,115 +306 2.10% 45,104,346
2016-03-31 2016-03-29 83.265 565,809 +1,225 2.10% 47,112,260
2016-03-30 2016-03-24 88.163 564,584 +380 2.09% 49,775,569
2016-03-29 2016-03-23 88.163 564,204 +3,063 2.75% 49,742,067
2016-03-24 2016-03-22 89.796 561,141 +918 2.74% 50,388,171
2016-03-22 2016-03-18 93.061 560,223 +2,695 2.73% 52,135,038
2016-03-21 2016-03-17 99.592 557,528 -612 2.72% 55,525,238
2016-03-17 2016-03-15 96.327 558,140 -6,125 2.72% 53,763,690
2016-03-16 2016-03-14 96.327 564,265 -37 2.75% 54,353,690
2016-03-11 2016-03-09 91.429 564,302 -104 3.34% 51,593,326
2016-03-10 2016-03-08 94.694 564,406 -735 3.34% 53,445,793
2016-03-09 2016-03-07 93.061 565,141 +61 3.34% 52,592,713
2016-03-08 2016-03-04 94.694 565,080 +15,784 3.34% 53,509,616
2016-03-07 2016-03-03 91.429 549,296 +399 3.25% 50,221,349
2016-03-04 2016-03-02 91.429 548,897 +37,717 3.25% 50,184,869
2016-03-03 2016-03-01 83.265 511,180 +5,115 3.02% 42,563,559
2016-03-02 2016-02-29 83.265 506,065 +765 2.99% 42,137,657
2016-03-01 2016-02-26 83.265 505,300 -8,422 2.99% 42,073,959
2016-02-29 2016-02-25 80.000 513,722 +1,532 3.04% 41,097,760
2016-02-26 2016-02-24 84.898 512,190 +1,225 3.03% 43,483,886
2016-02-22 2016-02-18 80.980 510,965 +1,837 3.02% 41,377,737
2016-02-18 2016-02-16 81.306 509,128 -416 3.01% 41,395,224
2016-02-16 2016-02-12 84.898 509,544 -913 3.01% 43,259,246
2016-02-15 2016-02-11 77.714 510,457 +417 3.02% 39,669,801
2016-02-04 2016-02-02 78.694 510,040 +918 3.02% 40,137,025
2016-02-02 2016-01-29 83.265 509,122 +607 3.01% 42,392,199
2016-02-01 2016-01-28 80.980 508,515 +3,601 3.01% 41,179,337
2016-01-25 2016-01-21 76.735 504,914 -17,352 2.99% 38,744,421
2016-01-22 2016-01-20 81.633 522,266 -11,484 3.09% 42,633,959
2016-01-21 2016-01-19 88.163 533,750 -9,953 3.16% 47,057,143
2016-01-20 2016-01-18 83.265 543,703 -9,121 3.22% 45,271,597
2016-01-19 2016-01-15 86.531 552,824 +1,532 3.27% 47,836,199
2016-01-18 2016-01-14 93.061 551,292 +1,531 3.26% 51,303,909
2016-01-12 2016-01-08 96.327 549,761 +1,531 3.25% 52,956,570
2016-01-11 2016-01-07 96.327 548,230 -6,125 3.24% 52,809,094
2016-01-08 2016-01-06 96.327 554,355 -1,341 3.28% 53,399,094
2016-01-07 2016-01-05 94.694 555,696 +1,531 3.29% 52,621,009
2016-01-06 2016-01-04 96.327 554,165 -12,862 3.28% 53,380,792
2016-01-04 2015-12-29 94.694 567,027 +612 3.35% 53,693,985
2015-12-29 2015-12-24 91.429 566,415 +4,134 3.35% 51,786,514
2015-12-28 2015-12-22 101.224 562,281 +1,195 3.33% 56,916,607
2015-12-23 2015-12-21 107.755 561,086 -12,250 3.32% 60,459,879
2015-12-22 2015-12-18 102.857 573,336 +3,032 3.39% 58,971,703
2015-12-21 2015-12-17 112.653 570,304 -62 3.37% 64,246,491
2015-12-18 2015-12-16 117.551 570,366 -2,541 3.37% 67,047,105
2015-12-17 2015-12-15 117.551 572,907 -14,700 3.39% 67,345,802
2015-12-16 2015-12-14 114.286 587,607 -307 3.48% 67,155,086
2015-12-11 2015-12-09 111.020 587,914 -306 3.48% 65,270,452
2015-12-10 2015-12-08 107.755 588,220 -1,158 3.48% 63,383,706
2015-12-08 2015-12-04 107.755 589,378 -306 3.49% 63,508,487
2015-12-07 2015-12-03 101.224 589,684 +613 3.49% 59,690,462
2015-12-02 2015-11-30 101.224 589,071 +6,345 3.49% 59,628,411
2015-12-01 2015-11-27 107.755 582,726 +8,269 3.45% 62,791,700
2015-11-30 2015-11-26 112.653 574,457 +214 3.40% 64,714,340
2015-11-26 2015-11-24 119.184 574,243 +1,225 3.40% 68,440,390
2015-11-25 2015-11-23 122.449 573,018 +3,063 3.39% 70,165,469
2015-11-24 2015-11-20 125.714 569,955 -5,905 3.37% 71,651,486
2015-11-23 2015-11-19 125.714 575,860 -1,488 3.41% 72,393,829
2015-11-19 2015-11-17 130.612 577,348 +735 3.42% 75,408,718
2015-11-18 2015-11-16 132.245 576,613 -4,073 3.41% 76,254,127
2015-11-17 2015-11-13 127.347 580,686 -306 3.44% 73,948,584
2015-11-16 2015-11-12 137.143 580,992 +6 3.44% 79,678,903
2015-11-12 2015-11-10 143.673 580,986 -3,369 3.44% 83,472,274
2015-11-11 2015-11-09 148.571 584,355 -17,824 3.46% 86,818,457
2015-11-10 2015-11-06 145.306 602,179 +16,966 3.56% 87,500,296
2015-11-09 2015-11-05 145.306 585,213 +32,922 3.46% 85,035,032
2015-11-06 2015-11-04 114.286 552,291 +46,569 3.27% 63,118,971
2015-11-05 2015-11-03 112.653 505,722 +2,591 2.99% 56,971,131
2015-11-04 2015-11-02 117.551 503,131 +3,828 2.98% 59,143,562
2015-11-03 2015-10-30 114.286 499,303 +3,215 2.95% 57,063,200
2015-10-30 2015-10-28 106.122 496,088 +30,625 2.94% 52,646,073
2015-10-29 2015-10-27 106.122 465,463 -918 2.75% 49,396,073
2015-10-28 2015-10-26 104.490 466,381 -1,072 2.76% 48,732,056
2015-10-27 2015-10-23 102.857 467,453 -343 3.32% 48,080,880
2015-10-26 2015-10-22 99.592 467,796 -3,075 3.32% 46,588,663
2015-10-20 2015-10-16 96.327 470,871 -4,753 3.34% 45,357,370
2015-10-19 2015-10-15 97.959 475,624 -18,069 3.37% 46,591,739
2015-10-16 2015-10-14 97.959 493,693 +19,478 3.50% 48,361,763
2015-10-15 2015-10-13 96.327 474,215 +5,408 3.36% 45,679,486
2015-10-14 2015-10-12 96.327 468,807 +3,063 3.33% 45,158,552
2015-10-13 2015-10-09 96.327 465,744 -693 3.30% 44,863,504
2015-10-05 2015-09-30 99.592 466,437 -918 3.31% 46,453,318
2015-09-30 2015-09-25 97.959 467,355 -919 3.32% 45,781,714
2015-09-29 2015-09-24 99.592 468,274 -5,249 3.32% 46,636,268
2015-09-25 2015-09-23 99.592 473,523 -4,092 3.36% 47,159,025
2015-09-24 2015-09-22 104.490 477,615 -15,312 3.39% 49,905,894
2015-09-23 2015-09-21 104.490 492,927 -4,594 3.50% 51,505,842
2015-09-22 2015-09-18 106.122 497,521 -8,152 3.53% 52,798,147
2015-09-21 2015-09-17 106.122 505,673 -1,378 3.59% 53,663,257
2015-09-18 2015-09-16 104.490 507,051 -3,124 3.60% 52,981,656
2015-09-17 2015-09-15 104.490 510,175 -17,659 3.62% 53,308,082
2015-09-16 2015-09-14 112.653 527,834 -18,620 3.75% 59,462,116
2015-09-15 2015-09-11 104.490 546,454 -10,479 3.88% 57,098,867
2015-09-14 2015-09-10 101.224 556,933 -2,702 3.95% 56,375,259
2015-09-11 2015-09-09 112.653 559,635 -24,708 3.97% 63,044,596
2015-09-10 2015-09-08 102.857 584,343 -13,169 4.15% 60,103,851
2015-09-09 2015-09-07 101.224 597,512 -11,331 4.24% 60,482,847
2015-09-07 2015-09-02 93.061 608,843 +37 4.32% 56,659,675
2015-09-04 2015-09-01 93.061 608,806 -18,890 4.32% 56,656,232
2015-09-02 2015-08-31 94.694 627,696 -3,534 4.45% 59,438,968
2015-09-01 2015-08-28 91.429 631,230 -3,675 4.48% 57,712,457
2015-08-31 2015-08-27 89.796 634,905 +613 4.51% 57,011,878
2015-08-28 2015-08-26 83.265 634,292 -64,815 4.50% 52,814,518
2015-08-27 2015-08-25 83.265 699,107 -643 4.96% 58,211,358
2015-08-26 2015-08-24 93.061 699,750 -4,379 4.97% 65,119,592
2015-08-25 2015-08-21 111.020 704,129 -827 5.00% 78,172,689
2015-08-21 2015-08-19 112.653 704,956 -12,036 5.00% 79,415,451
2015-08-20 2015-08-18 124.082 716,992 -3,644 5.09% 88,965,538
2015-08-19 2015-08-17 122.449 720,636 +4,747 5.11% 88,241,143
2015-08-18 2015-08-14 125.714 715,889 +404 5.08% 89,997,474
2015-08-17 2015-08-13 125.714 715,485 -2,101 5.08% 89,946,686
2015-08-14 2015-08-12 128.980 717,586 -717 5.09% 92,553,949
2015-08-13 2015-08-11 128.980 718,303 -85 5.10% 92,646,428
2015-08-12 2015-08-10 130.612 718,388 +649 5.10% 93,830,269
2015-08-11 2015-08-07 133.878 717,739 -153 5.09% 96,089,140
2015-08-10 2015-08-06 135.510 717,892 -153 5.09% 97,281,691
2015-08-05 2015-08-03 138.776 718,045 -882 5.10% 99,647,061
2015-08-04 2015-07-31 145.306 718,927 +306 5.10% 104,464,495
2015-07-31 2015-07-29 153.469 718,621 +741 5.10% 110,286,325
2015-07-30 2015-07-28 153.469 717,880 -662 5.09% 110,172,604
2015-07-29 2015-07-27 150.204 718,542 -2,211 5.10% 107,927,941
2015-07-28 2015-07-24 166.531 720,753 -19,832 5.11% 120,027,438
2015-07-27 2015-07-23 163.265 740,585 -4,288 5.25% 120,911,837
2015-07-24 2015-07-22 163.265 744,873 -306 5.29% 121,611,918
2015-07-23 2015-07-21 163.265 745,179 +24,194 5.29% 121,661,878
2015-07-22 2015-07-20 173.061 720,985 -2,634 5.12% 124,774,547
2015-07-21 2015-07-17 163.265 723,619 -1,685 5.13% 118,141,878
2015-07-20 2015-07-16 160.000 725,304 +827 5.15% 116,048,640
2015-07-17 2015-07-15 156.735 724,477 +6 5.14% 113,550,681
2015-07-16 2015-07-14 166.531 724,471 -21,504 5.14% 120,646,599
2015-07-15 2015-07-13 160.000 745,975 -17,187 5.29% 119,356,000
2015-07-14 2015-07-10 150.204 763,162 -8,465 5.42% 114,630,047
2015-07-13 2015-07-09 140.408 771,627 -19,269 5.48% 108,342,730
2015-07-10 2015-07-08 89.796 790,896 -40,597 5.61% 71,019,233
2015-07-09 2015-07-07 148.571 831,493 -12,127 5.90% 123,536,103
2015-07-08 2015-07-06 163.265 843,620 -11,129 5.99% 137,733,878
2015-07-07 2015-07-03 195.918 854,749 -307 6.07% 167,461,029
2015-07-06 2015-07-02 212.245 855,056 +2,683 6.07% 181,481,273
2015-07-03 2015-06-30 225.306 852,373 -551 6.05% 192,044,856
2015-07-02 2015-06-29 218.776 852,924 +304,265 6.05% 186,598,883
2015-06-30 2015-06-26 238.367 548,659 -3,057 3.89% 130,782,390
2015-06-29 2015-06-25 228.571 551,716 +980 3.91% 126,106,514
2015-06-26 2015-06-24 225.306 550,736 -36 3.91% 124,084,193
2015-06-25 2015-06-23 228.571 550,772 +796 3.91% 125,890,743
2015-06-24 2015-06-22 228.571 549,976 +2,407 3.90% 125,708,800
2015-06-23 2015-06-19 225.306 547,569 +4,526 3.89% 123,370,648
2015-06-22 2015-06-18 225.306 543,043 +3,020 3.85% 122,350,913
2015-06-19 2015-06-17 235.102 540,023 -2,383 3.83% 126,960,509
2015-06-18 2015-06-16 231.837 542,406 -23,611 3.85% 125,749,636
2015-06-17 2015-06-15 241.633 566,017 -662 4.02% 136,768,189
2015-06-16 2015-06-12 248.163 566,679 -12,305 4.02% 140,628,911
2015-06-15 2015-06-11 254.694 578,984 -67,253 4.11% 147,463,680
2015-06-12 2015-06-10 215.510 646,237 -183 4.59% 139,270,668
2015-06-11 2015-06-09 228.571 646,420 -2,095 4.59% 147,753,143
2015-06-10 2015-06-08 222.041 648,515 -5,819 4.60% 143,996,800
2015-06-09 2015-06-05 208.980 654,334 +5,066 4.64% 136,742,452
2015-06-08 2015-06-04 215.510 649,268 +9,904 4.61% 139,923,879
2015-06-05 2015-06-03 218.776 639,364 +5,371 4.54% 139,877,185
2015-06-04 2015-06-02 225.306 633,993 -643 4.50% 142,842,504
2015-06-03 2015-06-01 228.571 634,636 -1,605 4.50% 145,059,657
2015-06-02 2015-05-29 228.571 636,241 -3,558 4.51% 145,426,514
2015-06-01 2015-05-28 222.041 639,799 +6,021 4.54% 142,061,492
2015-05-29 2015-05-27 235.102 633,778 -2,132 4.50% 149,002,501
2015-05-28 2015-05-26 212.245 635,910 +2,266 4.51% 134,968,653
2015-05-27 2015-05-22 218.776 633,644 +101,277 4.50% 138,625,789
2015-05-26 2015-05-21 222.041 532,367 +140,128 3.78% 118,207,203
2015-05-22 2015-05-20 228.571 392,239 -1,139 2.78% 89,654,629
2015-05-21 2015-05-19 218.776 393,378 -282 2.79% 86,061,473
2015-05-20 2015-05-18 225.306 393,660 +3,497 2.79% 88,694,008
2015-05-19 2015-05-15 238.367 390,163 +8,441 2.77% 93,002,119
2015-05-18 2015-05-14 231.837 381,722 -6,732 2.71% 88,497,182
2015-05-15 2015-05-13 192.653 388,454 +5,115 2.76% 74,836,852
2015-05-14 2015-05-12 189.388 383,339 +1,623 2.72% 72,599,713
2015-05-13 2015-05-11 205.714 381,716 -2,003 2.71% 78,524,434
2015-05-12 2015-05-08 208.980 383,719 +1,225 2.72% 80,189,440
2015-05-11 2015-05-07 199.184 382,494 -1,103 2.71% 76,186,560
2015-05-08 2015-05-06 222.041 383,597 -612 2.72% 85,174,191
2015-05-07 2015-05-05 218.776 384,209 -31 2.73% 84,055,520
2015-05-06 2015-05-04 222.041 384,240 +613 2.73% 85,316,963
2015-05-04 2015-04-29 225.306 383,627 -7,338 2.72% 86,433,512
2015-04-30 2015-04-28 215.510 390,965 -12,446 2.77% 84,256,947
2015-04-29 2015-04-27 222.041 403,411 -44,663 2.86% 89,573,708
2015-04-28 2015-04-24 228.571 448,074 +122 3.18% 102,416,914
2015-04-27 2015-04-23 231.837 447,952 -3,503 3.18% 103,851,729
2015-04-24 2015-04-22 238.367 451,455 -5,207 3.20% 107,612,131
2015-04-23 2015-04-21 238.367 456,662 -3,907 3.24% 108,853,309
2015-04-22 2015-04-20 205.714 460,569 -7,412 3.27% 94,745,623
2015-04-21 2015-04-17 179.592 467,981 -214 3.32% 84,045,567
2015-04-20 2015-04-16 179.592 468,195 +184 3.32% 84,084,000
2015-04-17 2015-04-15 179.592 468,011 +643 3.32% 84,050,955
2015-04-16 2015-04-14 176.327 467,368 +361 3.32% 82,409,378
2015-04-15 2015-04-13 179.592 467,007 +184 3.31% 83,870,645
2015-04-14 2015-04-10 179.592 466,823 +1,213 3.31% 83,837,600
2015-04-13 2015-04-09 186.122 465,610 -166 3.30% 86,660,473
2015-04-10 2015-04-08 189.388 465,776 +11,154 3.30% 88,212,271
2015-04-09 2015-04-02 189.388 454,622 +551 3.23% 86,099,840
2015-04-08 2015-04-01 195.918 454,071 -1,194 3.22% 88,960,849
2015-04-02 2015-03-31 208.980 455,265 -1,225 3.23% 95,141,094
2015-04-01 2015-03-30 199.184 456,490 -2,003 3.24% 90,925,355
2015-03-31 2015-03-27 199.184 458,493 +220 3.25% 91,324,320
2015-03-30 2015-03-26 195.918 458,273 -1,225 3.25% 89,784,098
2015-03-27 2015-03-25 208.980 459,498 +42,973 3.26% 96,025,704
2015-03-26 2015-03-24 166.531 416,525 +12,379 2.96% 69,364,163
2015-03-25 2015-03-23 146.939 404,146 -12,734 2.87% 59,384,718
2015-03-24 2015-03-20 153.469 416,880 +766 2.96% 63,978,318
2015-03-23 2015-03-19 166.531 416,114 +827 2.95% 69,295,719
2015-03-20 2015-03-18 163.265 415,287 -5,360 2.95% 67,801,959
2015-03-19 2015-03-17 166.531 420,647 -6,210 2.98% 70,050,602
2015-03-18 2015-03-16 163.265 426,857 -5,942 3.03% 69,690,939
2015-03-17 2015-03-13 166.531 432,799 -171 3.07% 72,074,282
2015-03-16 2015-03-12 173.061 432,970 +459 3.07% 74,930,318
2015-03-11 2015-03-09 189.388 432,511 -3,062 3.07% 81,912,287
2015-03-10 2015-03-06 192.653 435,573 -1,072 3.09% 83,914,472
2015-03-09 2015-03-05 192.653 436,645 +643 3.10% 84,120,996
2015-03-06 2015-03-04 199.184 436,002 -92 3.09% 86,844,480
2015-03-05 2015-03-03 199.184 436,094 +753 3.09% 86,862,805
2015-03-04 2015-03-02 195.918 435,341 +12,146 3.09% 85,291,298
2015-03-03 2015-02-27 195.918 423,195 +460 3.00% 82,911,673
2015-03-02 2015-02-26 192.653 422,735 +1,415 3.00% 81,441,192
2015-02-26 2015-02-24 208.980 421,320 +918 2.99% 88,047,282
2015-02-24 2015-02-18 212.245 420,402 -183 2.98% 89,228,180
2015-02-13 2015-02-11 202.449 420,585 +183 2.98% 85,147,004
2015-02-12 2015-02-10 202.449 420,402 -3,062 2.98% 85,109,956
2015-02-11 2015-02-09 205.714 423,464 -5,758 3.00% 87,112,594
2015-02-09 2015-02-05 208.980 429,222 -1,378 3.05% 89,698,638
2015-02-06 2015-02-04 202.449 430,600 +306 3.06% 87,174,531
2015-02-05 2015-02-03 212.245 430,294 +154 3.05% 91,327,706
2015-02-04 2015-02-02 215.510 430,140 +147,245 3.05% 92,699,559
2015-02-03 2015-01-30 222.041 282,895 +148,776 2.01% 62,814,237
2015-02-02 2015-01-29 222.041 134,119 -153 0.95% 29,779,892
2015-01-30 2015-01-28 215.510 134,272 -7,020 0.95% 28,936,986
2015-01-29 2015-01-27 212.245 141,292 -17,058 1.00% 29,988,506
2015-01-28 2015-01-26 205.714 158,350 -15,037 1.12% 32,574,857
2015-01-27 2015-01-23 212.245 173,387 -21,437 1.23% 36,800,506
2015-01-26 2015-01-22 215.510 194,824 -588 1.38% 41,986,560
2015-01-21 2015-01-19 215.510 195,412 -1,789 1.39% 42,113,280
2015-01-20 2015-01-16 218.776 197,201 -8,526 1.40% 43,142,749
2015-01-19 2015-01-15 225.306 205,727 +1,532 1.46% 46,351,553
2015-01-16 2015-01-14 218.776 204,195 -3,492 1.45% 44,672,865
2015-01-15 2015-01-13 218.776 207,687 -6,155 1.47% 45,436,829
2015-01-14 2015-01-12 222.041 213,842 +55 1.52% 47,481,652
2015-01-13 2015-01-09 222.041 213,787 -141 1.52% 47,469,440
2015-01-08 2015-01-06 225.306 213,928 +6 1.52% 48,199,288
2015-01-07 2015-01-05 222.041 213,922 -3,369 1.52% 47,499,416
2015-01-05 2014-12-31 205.714 217,291 +2,408 1.54% 44,699,863
2015-01-02 2014-12-29 212.245 214,883 -10,413 1.52% 45,607,820
2014-12-30 2014-12-24 208.980 225,296 -10,553 1.60% 47,082,266
2014-12-29 2014-12-22 208.980 235,849 +967 1.67% 49,287,628
2014-12-23 2014-12-19 202.449 234,882 +827 1.67% 47,551,621
2014-12-22 2014-12-18 218.776 234,055 +62 1.66% 51,205,502
2014-12-19 2014-12-17 228.571 233,993 +735 1.66% 53,484,114
2014-12-18 2014-12-16 241.633 233,258 +98 1.66% 56,362,749
2014-12-17 2014-12-15 241.633 233,160 -313 1.65% 56,339,069
2014-12-16 2014-12-12 238.367 233,473 +3,400 1.66% 55,652,340
2014-12-15 2014-12-11 248.163 230,073 +1,041 1.63% 57,095,667
2014-12-12 2014-12-10 254.694 229,032 -1,213 1.63% 58,333,048
2014-12-11 2014-12-09 254.694 230,245 +368 1.63% 58,641,992
2014-12-10 2014-12-08 264.490 229,877 -2,052 1.63% 60,800,121
2014-12-09 2014-12-05 254.694 231,929 -153 1.65% 59,070,896
2014-12-08 2014-12-04 257.959 232,082 -2,016 1.65% 59,867,683
2014-12-05 2014-12-03 244.898 234,098 +147 1.66% 57,330,122
2014-12-04 2014-12-02 261.224 233,951 -159 1.66% 61,113,731
2014-12-03 2014-12-01 257.959 234,110 +1,225 1.66% 60,390,824
2014-12-02 2014-11-28 261.224 232,885 +588 1.65% 60,835,265
2014-11-28 2014-11-26 264.490 232,297 +3,093 1.65% 61,440,186
2014-11-26 2014-11-24 280.816 229,204 -1,408 1.63% 64,364,225
2014-11-25 2014-11-21 274.286 230,612 -62 1.64% 63,253,577
2014-11-21 2014-11-19 274.286 230,674 -796 1.64% 63,270,583
2014-11-20 2014-11-18 271.020 231,470 +233 1.64% 62,733,094
2014-11-19 2014-11-17 274.286 231,237 -582 1.64% 63,425,006
2014-11-14 2014-11-12 267.755 231,819 +61 1.74% 62,070,720
2014-11-13 2014-11-11 271.020 231,758 +306 1.74% 62,811,148
2014-11-11 2014-11-07 267.755 231,452 +735 1.74% 61,972,454
2014-11-04 2014-10-31 267.755 230,717 -30 1.73% 61,775,654
2014-10-27 2014-10-23 284.082 230,747 -92 1.73% 65,550,984
2014-10-24 2014-10-22 297.143 230,839 +92 1.73% 68,592,160
2014-10-22 2014-10-20 297.143 230,747 -337 1.73% 68,564,823
2014-10-17 2014-10-15 290.612 231,084 -8,177 1.73% 67,155,840
2014-10-16 2014-10-14 290.612 239,261 +306 1.80% 69,532,176
2014-10-15 2014-10-13 293.878 238,955 +31 1.79% 70,223,510
2014-10-14 2014-10-10 297.143 238,924 -1,084 1.79% 70,994,560
2014-10-13 2014-10-09 303.673 240,008 -1,868 1.80% 72,884,062
2014-10-10 2014-10-08 300.408 241,876 +30 1.81% 72,661,525
2014-10-09 2014-10-07 306.939 241,846 -1,562 1.81% 74,231,915
2014-10-07 2014-10-03 290.612 243,408 +1,899 1.83% 70,737,345
2014-10-03 2014-09-29 303.673 241,509 +24,500 1.81% 73,339,876
2014-09-29 2014-09-25 303.673 217,009 +117,429 1.63% 65,899,876
2014-09-26 2014-09-24 320.000 99,580 -846 0.75% 31,865,600
2014-09-25 2014-09-23 320.000 100,426 -3,062 0.75% 32,136,320
2014-09-24 2014-09-22 323.265 103,488 -337 0.78% 33,454,080
2014-09-23 2014-09-19 320.000 103,825 -214 0.78% 33,224,000
2014-09-19 2014-09-17 329.796 104,039 -313 0.78% 34,311,638
2014-09-17 2014-09-15 339.592 104,352 -3,491 0.78% 35,437,087
2014-09-15 2014-09-11 320.000 107,843 +3,032 0.81% 34,509,760
2014-09-12 2014-09-10 313.469 104,811 +3,062 0.79% 32,855,040
2014-09-10 2014-09-05 293.878 101,749 -3,062 0.76% 29,901,747
2014-09-08 2014-09-04 290.612 104,811 -61 0.79% 30,459,360
2014-09-03 2014-09-01 293.878 104,872 +765 0.79% 30,819,527
2014-09-02 2014-08-29 310.204 104,107 -153 0.78% 32,294,416
2014-08-27 2014-08-25 287.347 104,260 -3,846 0.78% 29,958,792
2014-08-26 2014-08-22 300.408 108,106 +1,531 0.81% 32,475,925
2014-08-25 2014-08-21 310.204 106,575 +1,470 0.80% 33,060,000
2014-08-22 2014-08-20 320.000 105,105 -5,415 0.79% 33,633,600
2014-08-21 2014-08-19 313.469 110,520 -379 0.83% 34,644,637
2014-08-20 2014-08-18 320.000 110,899 -1,158 0.83% 35,487,680
2014-08-18 2014-08-14 326.531 112,057 +2,916 0.84% 36,590,041
2014-08-15 2014-08-13 333.061 109,141 +1,065 0.82% 36,350,635
2014-08-14 2014-08-12 326.531 108,076 -839 0.81% 35,290,122
2014-08-13 2014-08-11 342.857 108,915 -367 0.82% 37,342,286
2014-08-12 2014-08-08 339.592 109,282 -5,862 0.82% 37,111,275
2014-08-11 2014-08-07 333.061 115,144 -4,012 0.86% 38,350,002
2014-08-08 2014-08-06 320.000 119,156 -233 0.89% 38,129,920
2014-08-07 2014-08-05 313.469 119,389 -306 0.90% 37,424,797
2014-08-06 2014-08-04 310.204 119,695 +1,060 0.90% 37,129,878
2014-08-05 2014-08-01 329.796 118,635 +1,592 0.89% 39,125,339
2014-08-04 2014-07-31 336.327 117,043 -92 0.88% 39,364,666
2014-08-01 2014-07-30 306.939 117,135 -4,679 0.88% 35,953,273
2014-07-31 2014-07-29 277.551 121,814 -9,188 0.91% 33,809,600
2014-07-30 2014-07-28 267.755 131,002 +1,666 0.98% 35,076,454
2014-07-29 2014-07-25 267.755 129,336 +4,282 0.97% 34,630,374
2014-07-28 2014-07-24 264.490 125,054 +992 0.94% 33,075,507
2014-07-25 2014-07-23 241.633 124,062 +4,563 0.93% 29,977,430
2014-07-24 2014-07-22 235.102 119,499 +1,195 0.90% 28,094,459
2014-07-23 2014-07-21 235.102 118,304 +1,745 0.89% 27,813,512
2014-07-22 2014-07-18 244.898 116,559 +98 0.87% 28,545,061
2014-07-18 2014-07-16 251.429 116,461 -533 0.87% 29,281,623
2014-07-16 2014-07-14 248.163 116,994 -447 0.88% 29,033,613
2014-07-15 2014-07-11 244.898 117,441 +184 0.88% 28,761,061
2014-07-14 2014-07-10 244.898 117,257 +202 0.88% 28,716,000
2014-07-11 2014-07-09 241.633 117,055 -398 0.88% 28,284,310
2014-07-10 2014-07-08 231.837 117,453 -613 0.88% 27,229,920
2014-07-08 2014-07-04 238.367 118,066 -1,561 0.89% 28,143,079
2014-07-07 2014-07-03 244.898 119,627 -62 0.90% 29,296,408
2014-06-30 2014-06-26 225.306 119,689 +307 0.90% 26,966,664
2014-06-27 2014-06-25 222.041 119,382 +1,255 0.90% 26,507,677
2014-06-26 2014-06-24 235.102 118,127 +1,838 0.89% 27,771,899
2014-06-25 2014-06-23 235.102 116,289 +1,849 0.87% 27,339,781
2014-06-24 2014-06-20 244.898 114,440 +613 0.86% 28,026,122
2014-06-23 2014-06-19 241.633 113,827 -1,654 0.85% 27,504,320
2014-06-19 2014-06-17 251.429 115,481 -43 0.87% 29,035,223
2014-06-18 2014-06-16 264.490 115,524 -551 0.87% 30,554,919
2014-06-17 2014-06-13 264.490 116,075 +12 0.87% 30,700,653
2014-06-06 2014-06-04 271.020 116,063 -214 0.87% 31,455,442
2014-05-30 2014-05-28 264.490 116,277 -31 0.87% 30,754,080
2014-05-28 2014-05-26 261.224 116,308 +1,464 0.87% 30,382,498
2014-05-19 2014-05-15 251.429 114,844 +12 0.86% 28,875,063
2014-05-16 2014-05-14 257.959 114,832 +1,268 0.86% 29,621,969
2014-05-15 2014-05-13 257.959 113,564 +8,091 0.85% 29,294,877
2014-05-08 2014-05-05 257.959 105,473 +950 0.79% 27,207,729
2014-05-05 2014-04-30 254.694 104,523 +1,549 0.78% 26,621,368
2014-05-02 2014-04-29 248.163 102,974 -17,150 0.77% 25,554,364
2014-04-29 2014-04-25 261.224 120,124 +1,225 0.90% 31,379,331
2014-04-24 2014-04-22 267.755 118,899 +31 0.89% 31,835,814
2014-04-22 2014-04-16 271.020 118,868 +61 0.89% 32,215,654
2014-04-17 2014-04-15 274.286 118,807 -1,102 0.89% 32,587,063
2014-04-16 2014-04-14 277.551 119,909 -7,026 0.90% 33,280,865
2014-04-15 2014-04-11 277.551 126,935 +24,500 0.95% 35,230,939
2014-04-14 2014-04-10 287.347 102,435 -7,840 0.77% 29,434,384
2014-04-11 2014-04-09 297.143 110,275 -1,531 0.83% 32,767,429
2014-04-10 2014-04-08 297.143 111,806 -5,770 0.84% 33,222,354
2014-04-09 2014-04-07 297.143 117,576 -600 0.88% 34,936,869
2014-04-08 2014-04-04 303.673 118,176 +12,526 0.89% 35,886,916
2014-04-07 2014-04-03 303.673 105,650 +13,505 0.79% 32,083,102
2014-04-04 2014-04-02 290.612 92,145 +4,049 0.69% 26,778,465
2014-04-03 2014-04-01 303.673 88,096 +545 0.66% 26,752,418
2014-04-02 2014-03-31 306.939 87,551 +33,020 0.66% 26,872,797
2014-04-01 2014-03-28 313.469 54,531 -2,572 0.41% 17,093,799
2014-03-31 2014-03-27 313.469 57,103 +10,608 0.43% 17,900,042
2014-03-28 2014-03-26 323.265 46,495 -276 0.35% 15,030,220
2014-03-26 2014-03-24 329.796 46,771 +24,500 0.35% 15,424,885
2014-03-19 2014-03-17 336.327 22,271 +1,103 0.17% 7,490,328
2014-03-12 2014-03-10 336.327 21,168 -306 0.16% 7,119,360
2014-03-11 2014-03-07 336.327 21,474 -307 0.16% 7,222,276
2014-03-07 2014-03-05 329.796 21,781 -11,368 0.16% 7,183,285
2014-03-06 2014-03-04 329.796 33,149 -14,804 0.25% 10,932,405
2014-03-05 2014-03-03 342.857 47,953 -306 0.36% 16,441,029
2014-03-04 2014-02-28 339.592 48,259 -5,102 0.36% 16,388,362
2014-03-03 2014-02-27 336.327 53,361 -11,791 0.40% 17,946,720
2014-02-28 2014-02-26 339.592 65,152 +1,084 0.49% 22,125,087
2014-02-27 2014-02-25 342.857 64,068 -2,149 0.48% 21,966,171
2014-02-25 2014-02-21 352.653 66,217 -135 0.50% 23,351,628
2014-02-24 2014-02-20 352.653 66,352 -64,356 0.50% 23,399,236
2014-02-21 2014-02-19 365.714 130,708 +92 0.98% 47,801,783
2014-02-20 2014-02-18 368.980 130,616 -245 0.98% 48,194,638
2014-02-19 2014-02-17 372.245 130,861 +29,811 0.98% 48,712,340
2014-02-14 2014-02-12 368.980 101,050 -1,783 0.76% 37,285,388
2014-02-13 2014-02-11 372.245 102,833 +552 0.77% 38,279,060
2014-02-10 2014-02-06 368.980 102,281 -301 0.77% 37,739,602
2014-02-07 2014-02-05 372.245 102,582 -459 0.77% 38,185,626
2014-02-05 2014-01-30 365.714 103,041 +1,311 0.77% 37,683,566
2014-02-04 2014-01-28 352.653 101,730 +7,478 0.76% 35,875,396
2014-01-29 2014-01-27 362.449 94,252 -2,946 0.71% 34,161,541
2014-01-28 2014-01-24 372.245 97,198 +490 0.73% 36,181,460
2014-01-24 2014-01-22 368.980 96,708 -85 0.73% 35,683,278
2014-01-17 2014-01-15 372.245 96,793 +490 0.73% 36,030,700
2014-01-16 2014-01-14 372.245 96,303 +6,125 0.72% 35,848,300
2014-01-14 2014-01-10 362.449 90,178 +85 0.68% 32,684,924
2014-01-10 2014-01-08 362.449 90,093 -569 0.68% 32,654,116
2014-01-09 2014-01-07 365.714 90,662 +447 0.68% 33,156,389
2014-01-08 2014-01-06 365.714 90,215 -27,851 0.68% 32,992,914
2014-01-07 2014-01-03 378.776 118,066 -5,959 0.89% 44,720,509
2014-01-03 2013-12-31 388.571 124,025 -3,700 0.93% 48,192,571
2014-01-02 2013-12-27 362.449 127,725 +178 0.96% 46,293,796
2013-12-30 2013-12-24 372.245 127,547 -919 0.96% 47,478,720
2013-12-27 2013-12-20 349.388 128,466 -214 0.96% 44,884,447
2013-12-20 2013-12-18 359.184 128,680 +24,561 0.97% 46,219,755
2013-12-19 2013-12-17 362.449 104,119 +674 0.78% 37,737,825
2013-12-17 2013-12-13 382.041 103,445 -153 0.78% 39,520,212
2013-12-16 2013-12-12 378.776 103,598 -613 0.78% 39,240,385
2013-12-10 2013-12-06 352.653 104,211 +153 0.78% 36,750,328
2013-12-06 2013-12-04 355.918 104,058 -226 0.78% 37,036,153
2013-11-29 2013-11-27 365.714 104,284 -613 0.78% 38,138,149
2013-11-28 2013-11-26 359.184 104,897 +8,673 0.79% 37,677,290
2013-11-22 2013-11-20 385.306 96,224 -318 0.72% 37,075,696
2013-11-11 2013-11-07 385.306 96,542 +232 0.72% 37,198,224
2013-11-08 2013-11-06 388.571 96,310 +1,011 0.72% 37,423,314
2013-11-05 2013-11-01 401.633 95,299 -1,629 0.72% 38,275,190
2013-11-01 2013-10-30 408.163 96,928 -1,097 0.73% 39,562,449
2013-10-31 2013-10-29 414.694 98,025 -496 0.74% 40,650,367
2013-10-30 2013-10-28 411.429 98,521 -465 0.74% 40,534,354
2013-10-29 2013-10-25 408.163 98,986 -61 0.74% 40,402,449
2013-10-28 2013-10-24 408.163 99,047 -1,017 0.74% 40,427,347
2013-10-25 2013-10-23 408.163 100,064 -1,286 0.75% 40,842,449
2013-10-24 2013-10-22 404.898 101,350 -1,348 0.76% 41,036,408
2013-10-23 2013-10-21 408.163 102,698 -245 0.77% 41,917,551
2013-10-21 2013-10-17 404.898 102,943 +61 0.77% 41,681,411
2013-10-18 2013-10-16 401.633 102,882 -232 0.77% 41,320,771
2013-10-17 2013-10-15 395.102 103,114 -3,308 0.77% 40,740,552
2013-10-16 2013-10-11 375.510 106,422 -9,494 0.80% 39,962,547
2013-10-11 2013-10-09 365.714 115,916 +29,033 0.87% 42,392,137
2013-10-10 2013-10-08 365.714 86,883 -15,251 0.65% 31,774,354
2013-10-08 2013-10-04 359.184 102,134 -31 0.77% 36,684,865
2013-10-04 2013-10-02 359.184 102,165 -49 0.77% 36,696,000
2013-10-02 2013-09-27 359.184 102,214 +24 0.77% 36,713,600
2013-09-25 2013-09-23 355.918 102,190 -949 0.77% 36,371,298
2013-09-24 2013-09-19 355.918 103,139 -6,174 0.77% 36,709,064
2013-09-19 2013-09-17 362.449 109,313 -6,223 0.82% 39,620,385
2013-09-18 2013-09-16 355.918 115,536 -92 0.87% 41,121,384
2013-09-17 2013-09-13 355.918 115,628 -704 0.87% 41,154,129
2013-09-16 2013-09-12 365.714 116,332 +1,225 0.87% 42,544,274
2013-09-13 2013-09-11 362.449 115,107 -803 0.86% 41,720,415
2013-09-12 2013-09-10 368.980 115,910 -918 0.87% 42,768,424
2013-09-10 2013-09-06 368.980 116,828 +612 0.88% 43,107,148
2013-09-06 2013-09-04 378.776 116,216 +8,257 0.87% 44,019,775
2013-09-03 2013-08-30 378.776 107,959 -19 0.81% 40,892,225
2013-09-02 2013-08-29 385.306 107,978 -245 0.81% 41,604,584
2013-08-26 2013-08-22 388.571 108,223 -122 0.81% 42,052,366
2013-08-23 2013-08-21 391.837 108,345 +6,400 0.81% 42,453,551
2013-08-16 2013-08-13 404.898 101,945 -15,361 0.77% 41,277,322
2013-08-08 2013-08-06 408.163 117,306 +612 0.88% 47,880,000
2013-07-17 2013-07-15 421.224 116,694 +7,528 0.88% 49,154,371
2013-07-16 2013-07-12 417.959 109,166 -1,256 0.82% 45,626,932
2013-07-15 2013-07-11 417.959 110,422 -918 0.83% 46,151,889
2013-07-12 2013-07-10 417.959 111,340 -307 0.84% 46,535,576
2013-07-11 2013-07-09 411.429 111,647 -820 0.84% 45,934,766
2013-07-10 2013-07-08 417.959 112,467 -613 0.84% 47,006,616
2013-07-04 2013-07-02 424.490 113,080 -239 0.85% 48,001,306
2013-07-03 2013-06-28 421.224 113,319 -6 0.85% 47,732,738
2013-06-27 2013-06-25 424.490 113,325 -168,437 0.85% 48,105,306
2013-06-21 2013-06-19 424.490 281,762 +153,125 2.11% 119,605,094
2013-06-18 2013-06-14 427.755 128,637 -25 0.97% 55,025,133
2013-06-05 2013-06-03 447.347 128,662 -661 0.97% 57,556,552
2013-05-31 2013-05-29 424.490 129,323 -153 0.97% 54,896,294
2013-05-21 2013-05-16 444.082 129,476 -56 0.97% 57,497,913
2013-05-16 2013-05-14 437.551 129,532 +13 0.97% 56,676,859
2013-05-15 2013-05-13 434.286 129,519 -3,063 0.97% 56,248,251
2013-05-02 2013-04-29 427.755 132,582 -61 1.00% 56,712,627
2013-04-25 2013-04-23 427.755 132,643 -31 1.00% 56,738,720
2013-04-24 2013-04-22 427.755 132,674 -318 1.00% 56,751,980
2013-04-12 2013-04-10 450.612 132,992 +318 1.00% 59,927,824
2013-03-25 2013-03-21 460.408 132,674 +307 1.00% 61,084,193
2013-03-22 2013-03-20 460.408 132,367 +306 0.99% 60,942,847
2013-03-19 2013-03-15 460.408 132,061 -613 0.99% 60,801,962
2013-03-14 2013-03-12 473.469 132,674 -30 1.00% 62,817,078
2013-03-13 2013-03-11 480.000 132,704 -349 1.00% 63,697,920
2013-01-30 2013-01-28 473.469 133,053 -215 1.00% 62,996,522
2013-01-29 2013-01-25 463.673 133,268 -361 1.00% 61,792,836
2013-01-28 2013-01-24 466.939 133,629 +61,250 1.00% 62,396,562
2013-01-22 2013-01-18 466.939 72,379 -153 0.54% 33,796,562
2013-01-21 2013-01-17 466.939 72,532 -2,144 0.54% 33,868,003
2013-01-18 2013-01-16 470.204 74,676 -7,356 0.56% 35,112,960
2013-01-16 2013-01-14 473.469 82,032 -380 0.62% 38,839,641
2013-01-15 2013-01-11 473.469 82,412 -202 0.62% 39,019,559
2013-01-14 2013-01-10 473.469 82,614 -331 0.62% 39,115,200
2013-01-11 2013-01-09 473.469 82,945 -919 0.62% 39,271,918
2013-01-08 2013-01-04 473.469 83,864 +111 0.63% 39,707,037
2013-01-07 2013-01-03 483.265 83,753 +104 0.63% 40,474,919
2013-01-04 2013-01-02 480.000 83,649 +153 0.63% 40,151,520
2012-12-21 2012-12-19 486.531 83,496 +27,562 0.63% 40,623,360
2012-12-19 2012-12-17 502.857 55,934 -306 0.42% 28,126,811
2012-12-17 2012-12-13 480.000 56,240 -1,188 0.42% 26,995,200
2012-12-14 2012-12-12 480.000 57,428 -153 0.43% 27,565,440
2012-12-13 2012-12-11 473.469 57,581 -68 0.43% 27,262,841
2012-12-11 2012-12-07 466.939 57,649 -153 0.43% 26,918,553
2012-12-10 2012-12-06 466.939 57,802 +3,063 0.43% 26,989,995
2012-12-06 2012-12-04 480.000 54,739 -135 0.41% 26,274,720
2012-12-05 2012-12-03 480.000 54,874 +3,828 0.41% 26,339,520
2012-11-30 2012-11-28 480.000 51,046 -306 0.38% 24,502,080
2012-11-29 2012-11-27 489.796 51,352 +61 0.39% 25,152,000
2012-11-28 2012-11-26 515.918 51,291 -45,233 0.38% 26,461,969
2012-11-22 2012-11-20 483.265 96,524 -92 0.72% 46,646,700
2012-11-21 2012-11-19 480.000 96,616 +1,531 0.73% 46,375,680
2012-11-05 2012-11-01 486.531 95,085 -245 0.71% 46,261,763
2012-11-01 2012-10-30 480.000 95,330 -398 0.72% 45,758,400
2012-10-31 2012-10-29 483.265 95,728 -110 0.72% 46,262,021
2012-10-30 2012-10-26 483.265 95,838 +110 0.72% 46,315,180
2012-10-29 2012-10-25 480.000 95,728 +49 0.72% 45,949,440
2012-10-22 2012-10-18 480.000 95,679 +92 0.72% 45,925,920
2012-10-19 2012-10-17 483.265 95,587 +49 0.72% 46,193,881
2012-10-18 2012-10-16 480.000 95,538 -153 0.72% 45,858,240
2012-10-17 2012-10-15 486.531 95,691 -92 0.72% 46,556,601
2012-10-16 2012-10-12 486.531 95,783 +233 0.72% 46,601,362
2012-10-04 2012-09-28 489.796 95,550 +92 0.90% 46,800,000
2012-10-03 2012-09-27 486.531 95,458 -12 0.89% 46,443,239
2012-09-25 2012-09-21 473.469 95,470 +312 0.89% 45,202,122
2012-09-24 2012-09-20 476.735 95,158 -153 0.89% 45,365,120
2012-09-20 2012-09-18 476.735 95,311 -478 0.89% 45,438,060
2012-09-19 2012-09-17 480.000 95,789 +37 0.90% 45,978,720
2012-09-18 2012-09-14 480.000 95,752 -61 0.90% 45,960,960
2012-09-17 2012-09-13 457.143 95,813 -846 0.90% 43,800,229
2012-09-13 2012-09-11 450.612 96,659 -36 0.91% 43,555,729
2012-09-07 2012-09-05 440.816 96,695 -245 0.91% 42,624,735
2012-09-05 2012-09-03 444.082 96,940 -25 0.91% 43,049,273
2012-09-03 2012-08-30 444.082 96,965 +374 0.91% 43,060,376
2012-08-31 2012-08-29 444.082 96,591 -307 0.91% 42,894,289
2012-08-30 2012-08-28 440.816 96,898 -612 0.91% 42,714,220
2012-08-29 2012-08-27 427.755 97,510 +104 0.91% 41,710,400
2012-08-28 2012-08-24 450.612 97,406 -459 0.91% 43,892,336
2012-08-27 2012-08-23 444.082 97,865 -6 0.92% 43,460,049
2012-08-24 2012-08-22 424.490 97,871 +165 0.92% 41,545,241
2012-08-23 2012-08-21 395.102 97,706 +306 0.92% 38,603,840
2012-08-21 2012-08-17 375.510 97,400 +159 0.91% 36,574,694
2012-08-20 2012-08-16 372.245 97,241 +49 0.91% 36,197,466
2012-08-03 2012-08-01 362.449 97,192 +13 0.91% 35,227,141
2012-07-27 2012-07-25 365.714 97,179 -3,063 0.91% 35,539,749
2012-07-26 2012-07-24 362.449 100,242 -3,062 0.94% 36,332,611
2012-07-25 2012-07-23 365.714 103,304 -3,583 0.97% 37,779,749
2012-07-24 2012-07-20 372.245 106,887 -3,063 1.00% 39,788,140
2012-07-23 2012-07-19 372.245 109,950 -4,294 1.03% 40,928,327
2012-07-17 2012-07-13 372.245 114,244 -8,526 1.07% 42,526,746
2012-07-12 2012-07-10 378.776 122,770 -8,820 1.15% 46,502,269
2012-07-11 2012-07-09 391.837 131,590 +5,452 1.23% 51,561,796
2012-07-04 2012-06-29 421.224 126,138 +11,533 1.18% 53,132,415
2012-06-25 2012-06-21 421.224 114,605 -367 1.07% 48,274,433
2012-06-21 2012-06-19 421.224 114,972 -178 1.08% 48,429,022
2012-06-20 2012-06-18 427.755 115,150 -178 1.08% 49,256,000
2012-06-19 2012-06-15 447.347 115,328 -43 1.08% 51,591,628
2012-06-18 2012-06-14 453.878 115,371 +7 1.08% 52,364,307
2012-06-13 2012-06-11 427.755 115,364 -31 1.08% 49,347,540
2012-06-05 2012-06-01 431.020 115,395 -92 1.08% 49,737,600
2012-06-04 2012-05-31 427.755 115,487 -7,883 1.08% 49,400,153
2012-05-31 2012-05-29 434.286 123,370 -2,039 1.16% 53,577,829
2012-05-30 2012-05-28 434.286 125,409 -607 1.18% 54,463,337
2012-05-22 2012-05-18 434.286 126,016 -92 1.18% 54,726,949
2012-05-16 2012-05-14 447.347 126,108 +13,506 1.18% 56,414,028
2012-05-09 2012-05-07 453.878 112,602 -147 1.06% 51,107,520
2012-05-08 2012-05-04 447.347 112,749 -18 1.06% 50,437,920
2012-05-07 2012-05-03 447.347 112,767 -8,036 1.06% 50,445,972
2012-05-04 2012-05-02 447.347 120,803 -1,458 1.13% 54,040,852
2012-05-03 2012-04-30 450.612 122,261 -1,531 1.15% 55,092,304
2012-05-02 2012-04-27 447.347 123,792 -1,501 1.16% 55,377,972
2012-04-30 2012-04-26 447.347 125,293 -4,765 1.17% 56,049,440
2012-04-27 2012-04-25 450.612 130,058 -4,514 1.22% 58,605,727
2012-04-26 2012-04-24 440.816 134,572 -1,219 1.26% 59,321,535
2012-04-25 2012-04-23 444.082 135,791 -258 1.27% 60,302,289
2012-04-18 2012-04-16 447.347 136,049 +245 1.28% 60,861,104
2012-04-17 2012-04-13 434.286 135,804 -91 1.27% 58,977,737
2012-04-05 2012-04-02 434.286 135,895 -2,781 1.27% 59,017,257
2012-04-03 2012-03-30 431.020 138,676 -55 1.30% 59,772,186
2012-04-02 2012-03-29 434.286 138,731 -6,407 1.30% 60,248,891
2012-03-29 2012-03-27 447.347 145,138 +55 1.36% 64,927,040
2012-03-28 2012-03-26 447.347 145,083 -9,298 1.36% 64,902,436
2012-03-27 2012-03-23 463.673 154,381 +307 1.45% 71,582,374
2012-03-23 2012-03-21 450.612 154,074 -7,804 1.44% 69,427,631
2012-03-22 2012-03-20 450.612 161,878 -153 1.52% 72,944,209
2012-03-21 2012-03-19 453.878 162,031 -24,598 1.52% 73,542,233
2012-03-16 2012-03-14 466.939 186,629 +674 1.75% 87,144,317
2012-03-14 2012-03-12 463.673 185,955 -43 1.74% 86,222,400
2012-03-06 2012-03-02 460.408 185,998 +184 1.74% 85,634,998
2012-03-02 2012-02-29 470.204 185,814 -1,103 1.74% 87,370,501
2012-03-01 2012-02-28 473.469 186,917 -30 1.75% 88,499,478
2012-02-29 2012-02-27 480.000 186,947 +949 1.75% 89,734,560
2012-02-28 2012-02-24 476.735 185,998 -1,445 1.74% 88,671,700
2012-02-27 2012-02-23 470.204 187,443 -613 1.76% 88,136,464
2012-02-24 2012-02-22 463.673 188,056 +147 1.76% 87,196,578
2012-02-23 2012-02-21 466.939 187,909 -6 1.76% 87,741,998
2012-02-22 2012-02-20 470.204 187,915 -845 1.76% 88,358,400
2012-02-15 2012-02-13 476.735 188,760 +6 1.77% 89,988,441
2012-02-14 2012-02-10 480.000 188,754 +306 1.77% 90,601,920
2012-02-09 2012-02-07 466.939 188,448 -153 1.85% 87,993,678
2012-02-08 2012-02-06 466.939 188,601 -949 1.85% 88,065,120
2012-02-07 2012-02-03 473.469 189,550 -307 1.86% 89,746,122
2012-02-06 2012-02-02 480.000 189,857 -306 1.86% 91,131,360
2012-01-31 2012-01-27 496.327 190,163 -367 1.86% 94,382,942
2012-01-16 2012-01-12 476.735 190,530 -307 1.87% 90,832,261
2011-12-30 2011-12-28 480.000 190,837 +25 1.87% 91,601,760
2011-12-29 2011-12-23 489.796 190,812 -1,366 1.87% 93,458,939
2011-12-28 2011-12-22 359.184 192,178 +37 1.88% 69,027,200
2011-12-16 2011-12-14 470.204 192,141 +306 1.88% 90,345,482
2011-12-15 2011-12-13 470.204 191,835 +245 1.88% 90,201,600
2011-12-14 2011-12-12 473.469 191,590 +263 1.88% 90,712,000
2011-12-13 2011-12-09 473.469 191,327 +31 1.88% 90,587,478
2011-12-08 2011-12-06 473.469 191,296 +12 1.87% 90,572,800
2011-12-07 2011-12-05 473.469 191,284 +337 1.87% 90,567,118
2011-12-06 2011-12-02 480.000 190,947 +12 1.87% 91,654,560
2011-12-05 2011-12-01 483.265 190,935 +2,799 1.87% 92,272,261
2011-11-29 2011-11-25 473.469 188,136 +1,532 1.84% 89,076,637
2011-11-28 2011-11-24 480.000 186,604 +3,338 1.83% 89,569,920
2011-11-25 2011-11-23 473.469 183,266 +61 1.80% 86,770,841
2011-11-24 2011-11-22 480.000 183,205 +1,225 1.80% 87,938,400
2011-11-23 2011-11-21 486.531 181,980 +2,756 1.78% 88,538,841
2011-11-22 2011-11-18 493.061 179,224 +92 1.76% 88,368,405
2011-11-17 2011-11-15 502.857 179,132 -116 1.76% 90,077,806
2011-11-16 2011-11-14 512.653 179,248 +55 1.76% 91,892,036
2011-11-14 2011-11-10 512.653 179,193 +184 1.76% 91,863,840
2011-11-10 2011-11-08 512.653 179,009 +30 1.75% 91,769,512
2011-11-08 2011-11-04 499.592 178,979 -306 1.75% 89,416,447
2011-11-03 2011-11-01 493.061 179,285 -214 1.76% 88,398,482
2011-11-01 2011-10-28 493.061 179,499 +337 1.76% 88,503,997
2011-10-31 2011-10-27 515.918 179,162 +931 1.76% 92,432,967
2011-10-26 2011-10-24 483.265 178,231 +110 1.75% 86,132,859
2011-10-24 2011-10-20 476.735 178,121 -129 1.75% 84,916,460
2011-10-20 2011-10-18 480.000 178,250 -857 1.75% 85,560,000
2011-10-19 2011-10-17 483.265 179,107 +245 1.76% 86,556,199
2011-10-17 2011-10-13 483.265 178,862 +92 1.75% 86,437,799
2011-10-13 2011-10-11 483.265 178,770 +612 1.75% 86,393,339
2011-10-07 2011-10-04 496.327 178,158 -12 1.75% 88,424,542
2011-10-04 2011-09-30 496.327 178,170 +919 1.75% 88,430,498
2011-09-30 2011-09-27 519.184 177,251 -460 1.74% 92,025,825
2011-09-28 2011-09-26 496.327 177,711 +460 1.74% 88,202,684
2011-09-21 2011-09-19 561.633 177,251 -1,409 1.74% 99,549,949
2011-09-19 2011-09-15 584.490 178,660 -888 1.75% 104,424,947
2011-09-16 2011-09-14 584.490 179,548 -2,083 1.76% 104,943,974
2011-09-15 2011-09-12 568.163 181,631 +3,173 1.78% 103,196,062
2011-09-09 2011-09-07 499.592 178,458 -1,011 1.75% 89,156,160
2011-09-08 2011-09-06 502.857 179,469 -61 1.76% 90,247,269
2011-09-02 2011-08-31 522.449 179,530 -367 1.76% 93,795,265
2011-08-30 2011-08-26 532.245 179,897 -558 1.76% 95,749,260
2011-08-29 2011-08-25 522.449 180,455 -1,225 1.77% 94,278,531
2011-08-26 2011-08-24 499.592 181,680 -827 1.78% 90,765,845
2011-08-25 2011-08-23 506.122 182,507 -398 1.79% 92,370,890
2011-08-23 2011-08-19 519.184 182,905 +392 1.79% 94,961,290
2011-08-22 2011-08-18 506.122 182,513 -153 1.79% 92,373,927
2011-08-19 2011-08-17 499.592 182,666 -306 1.79% 91,258,442
2011-08-18 2011-08-16 506.122 182,972 -453 1.79% 92,606,237
2011-08-17 2011-08-15 483.265 183,425 -92 1.80% 88,642,939
2011-08-16 2011-08-12 476.735 183,517 +459 1.80% 87,488,921
2011-08-15 2011-08-11 476.735 183,058 -1,690 1.79% 87,270,100
2011-08-12 2011-08-10 489.796 184,748 +177 1.81% 90,488,816
2011-08-11 2011-08-09 486.531 184,571 -92 1.81% 89,799,442
2011-08-10 2011-08-08 483.265 184,663 -43 1.81% 89,241,221
2011-08-09 2011-08-05 512.653 184,706 +595 1.81% 94,690,096
2011-08-03 2011-08-01 528.980 184,111 -62 1.80% 97,390,962
2011-08-01 2011-07-28 522.449 184,173 -214 1.81% 96,220,996
2011-07-29 2011-07-27 519.184 184,387 -98 1.81% 95,730,720
2011-07-28 2011-07-26 515.918 184,485 +312 1.81% 95,179,200
2011-07-15 2011-07-13 515.918 184,173 -110 1.81% 95,018,233
2011-07-13 2011-07-11 528.980 184,283 -374 1.81% 97,481,946
2011-07-12 2011-07-08 525.714 184,657 +2,947 1.81% 97,076,823
2011-07-11 2011-07-07 528.980 181,710 -1,036 1.78% 96,120,882
2011-07-08 2011-07-06 538.776 182,746 -735 1.79% 98,459,069
2011-07-07 2011-07-05 542.041 183,481 +184 1.80% 99,454,191
2011-07-06 2011-07-04 555.102 183,297 -30 1.80% 101,748,539
2011-06-30 2011-06-28 555.102 183,327 -62 1.80% 101,765,192
2011-06-29 2011-06-27 528.980 183,389 +1,189 1.80% 97,009,038
2011-06-27 2011-06-23 535.510 182,200 -129 1.79% 97,569,959
2011-06-23 2011-06-21 538.776 182,329 -1,409 1.79% 98,234,400
2011-06-22 2011-06-20 515.918 183,738 -465 1.80% 94,793,809
2011-06-21 2011-06-17 542.041 184,203 +367 1.81% 99,845,544
2011-06-20 2011-06-16 548.571 183,836 -3,522 1.80% 100,847,177
2011-06-17 2011-06-15 551.837 187,358 -306 1.84% 103,391,027
2011-06-16 2011-06-14 548.571 187,664 -459 1.84% 102,947,109
2011-06-15 2011-06-13 564.898 188,123 +306 1.84% 106,270,299
2011-06-14 2011-06-10 587.755 187,817 +18,161 1.84% 110,390,400
2011-06-13 2011-06-09 610.612 169,656 +32,125 1.66% 103,594,031
2011-06-10 2011-06-08 604.082 137,531 +3,773 1.35% 83,079,951
2011-06-08 2011-06-03 626.939 133,758 -214 1.31% 83,858,077
2011-06-07 2011-06-02 626.939 133,972 -1,286 1.31% 83,992,242
2011-06-03 2011-06-01 626.939 135,258 +30 1.33% 84,798,485
2011-06-02 2011-05-31 623.673 135,228 -1,966 1.33% 84,338,116
2011-05-31 2011-05-27 620.408 137,194 -24 1.34% 85,116,278
2011-05-30 2011-05-26 617.143 137,218 -307 1.34% 84,683,109
2011-05-27 2011-05-25 626.939 137,525 +1,103 1.35% 86,219,755
2011-05-26 2011-05-24 620.408 136,422 -306 1.34% 84,637,322
2011-05-25 2011-05-23 626.939 136,728 +3,956 1.34% 85,720,085
2011-05-24 2011-05-20 643.265 132,772 -661 1.30% 85,407,621
2011-05-23 2011-05-19 626.939 133,433 -827 1.31% 83,654,322
2011-05-20 2011-05-18 623.673 134,260 -515 1.32% 83,734,400
2011-05-19 2011-05-17 613.878 134,775 -1,904 1.32% 82,735,347
2011-05-18 2011-05-16 617.143 136,679 -919 1.34% 84,350,469
2011-05-17 2011-05-13 607.347 137,598 +2,462 1.35% 83,569,724
2011-05-16 2011-05-12 597.551 135,136 -2,701 1.32% 80,750,655
2011-05-13 2011-05-11 604.082 137,837 +361 1.35% 83,264,800
2011-05-12 2011-05-09 591.020 137,476 +668 1.35% 81,251,122
2011-05-11 2011-05-06 555.102 136,808 +1,256 1.34% 75,942,400
2011-05-09 2011-05-05 551.837 135,552 -68 1.33% 74,802,573
2011-05-06 2011-05-04 551.837 135,620 -30 1.33% 74,840,098
2011-05-05 2011-05-03 532.245 135,650 -178 1.33% 72,199,020
2011-04-29 2011-04-27 532.245 135,828 -153 1.33% 72,293,760
2011-04-27 2011-04-21 545.306 135,981 +275 1.33% 74,151,272
2011-04-26 2011-04-20 542.041 135,706 +135 1.33% 73,558,191
2011-04-21 2011-04-19 555.102 135,571 -116 1.33% 75,255,739
2011-04-20 2011-04-18 538.776 135,687 -919 1.33% 73,104,833
2011-04-19 2011-04-15 538.776 136,606 +92 1.34% 73,599,967
2011-04-18 2011-04-14 538.776 136,514 -613 1.34% 73,550,400
2011-04-14 2011-04-12 538.776 137,127 -336 1.34% 73,880,669
2011-04-13 2011-04-11 525.714 137,463 +153 1.35% 72,266,263
2011-04-12 2011-04-08 525.714 137,310 +226 1.35% 72,185,829
2011-04-11 2011-04-07 542.041 137,084 -43 1.34% 74,305,123
2011-04-08 2011-04-06 551.837 137,127 -918 1.34% 75,671,716
2011-04-07 2011-04-04 555.102 138,045 -31 1.35% 76,629,061
2011-04-06 2011-04-01 558.367 138,076 -141 1.35% 77,097,130
2011-04-04 2011-03-31 555.102 138,217 -373 1.35% 76,724,539
2011-04-01 2011-03-30 548.571 138,590 -2,757 1.36% 76,026,514
2011-03-31 2011-03-29 558.367 141,347 -196 1.39% 78,923,549
2011-03-28 2011-03-24 532.245 141,543 +245 1.39% 75,335,540
2011-03-25 2011-03-23 555.102 141,298 +398 1.38% 78,434,808
2011-03-24 2011-03-22 555.102 140,900 +374 1.38% 78,213,878
2011-03-23 2011-03-21 561.633 140,526 +1,115 1.38% 78,923,990
2011-03-22 2011-03-18 574.694 139,411 -31 1.37% 80,118,648
2011-03-21 2011-03-17 528.980 139,442 +49 1.37% 73,761,972
2011-03-18 2011-03-16 525.714 139,393 +3,063 1.37% 73,280,891
2011-03-17 2011-03-15 522.449 136,330 -1,164 1.34% 71,225,469
2011-03-16 2011-03-14 532.245 137,494 +306 1.35% 73,180,480
2011-03-15 2011-03-11 545.306 137,188 +4,569 1.34% 74,809,456
2011-03-14 2011-03-10 548.571 132,619 -61 1.30% 72,750,994
2011-03-10 2011-03-08 571.429 132,680 -1,764 1.30% 75,817,143
2011-03-09 2011-03-07 574.694 134,444 +294 1.32% 77,264,144
2011-03-08 2011-03-04 561.633 134,150 -92 1.31% 75,343,020
2011-03-07 2011-03-03 538.776 134,242 +31 1.32% 72,326,302
2011-03-04 2011-03-02 545.306 134,211 +110 1.32% 73,186,080
2011-03-03 2011-03-01 545.306 134,101 -214 1.31% 73,126,096
2011-03-02 2011-02-28 548.571 134,315 +92 1.32% 73,681,371
2011-03-01 2011-02-25 551.837 134,223 -62 1.32% 74,069,182
2011-02-25 2011-02-23 548.571 134,285 -3,981 1.32% 73,664,914
2011-02-24 2011-02-22 558.367 138,266 -398 1.36% 77,203,220
2011-02-23 2011-02-21 551.837 138,664 -122 1.36% 76,519,889
2011-02-22 2011-02-18 551.837 138,786 -490 1.36% 76,587,213
2011-02-21 2011-02-17 558.367 139,276 -245 1.37% 77,767,171
2011-02-17 2011-02-15 548.571 139,521 -31 1.37% 76,537,234
2011-02-16 2011-02-14 548.571 139,552 -98 1.37% 76,554,240
2011-02-15 2011-02-11 538.776 139,650 +661 1.37% 75,240,000
2011-02-08 2011-02-02 551.837 138,989 -91 1.36% 76,699,236
2011-02-01 2011-01-28 532.245 139,080 +508 1.36% 74,024,620
2011-01-31 2011-01-27 528.980 138,572 +288 1.36% 73,301,760
2011-01-28 2011-01-26 538.776 138,284 +141 1.36% 74,504,033
2011-01-27 2011-01-25 545.306 138,143 +3,277 1.35% 75,330,224
2011-01-26 2011-01-24 532.245 134,866 +367 1.32% 71,781,740
2011-01-25 2011-01-21 515.918 134,499 -12,771 1.32% 69,390,504
2011-01-24 2011-01-20 512.653 147,270 -189 1.44% 75,498,416
2011-01-21 2011-01-19 522.449 147,459 +140 1.45% 77,039,804
2011-01-20 2011-01-18 515.918 147,319 -1,727 1.44% 76,004,578
2011-01-19 2011-01-17 525.714 149,046 +92 1.46% 78,355,611
2011-01-18 2011-01-14 525.714 148,954 +233 1.46% 78,307,246
2011-01-14 2011-01-12 532.245 148,721 -2,144 1.46% 79,155,993
2011-01-11 2011-01-07 542.041 150,865 +18 1.48% 81,774,988
2011-01-10 2011-01-06 548.571 150,847 -12 1.48% 82,750,354
2011-01-07 2011-01-05 558.367 150,859 -245 1.48% 84,234,740
2011-01-06 2011-01-04 564.898 151,104 +123 1.48% 85,358,341
2011-01-05 2011-01-03 561.633 150,981 -239 1.48% 84,795,860
2011-01-04 2010-12-31 564.898 151,220 +484 1.48% 85,423,869
2011-01-03 2010-12-29 558.367 150,736 +245 1.48% 84,166,060
2010-12-29 2010-12-24 551.837 150,491 +471 1.47% 83,046,462
2010-12-28 2010-12-22 584.490 150,020 -61 1.47% 87,685,159
2010-12-23 2010-12-21 574.694 150,081 +447 1.47% 86,250,632
2010-12-21 2010-12-17 564.898 149,634 +1,832 1.47% 84,527,941
2010-12-20 2010-12-16 584.490 147,802 -62 1.67% 86,388,761
2010-12-17 2010-12-15 584.490 147,864 +803 1.67% 86,424,999
2010-12-16 2010-12-14 555.102 147,061 -3,626 1.66% 81,633,861
2010-12-15 2010-12-13 519.184 150,687 -40,211 1.71% 78,234,230
2010-12-14 2010-12-10 512.653 190,898 -257 2.16% 97,864,444
2010-12-13 2010-12-09 502.857 191,155 +61 2.16% 96,123,657
2010-12-10 2010-12-08 506.122 191,094 -1,537 2.16% 96,716,963
2010-12-09 2010-12-07 512.653 192,631 +343 2.18% 98,752,872
2010-12-08 2010-12-06 525.714 192,288 -178 2.18% 101,088,549
2010-12-07 2010-12-03 525.714 192,466 +539 2.18% 101,182,126
2010-12-06 2010-12-02 542.041 191,927 -122 2.17% 104,032,268
2010-12-03 2010-12-01 538.776 192,049 -552 2.17% 103,471,298
2010-12-02 2010-11-30 548.571 192,601 +356 2.18% 105,655,406
2010-12-01 2010-11-29 564.898 192,245 +508 2.18% 108,598,808
2010-11-30 2010-11-26 568.163 191,737 -3,889 2.17% 108,937,920
2010-11-29 2010-11-25 571.429 195,626 +104 2.21% 111,786,286
2010-11-26 2010-11-24 571.429 195,522 -9,096 2.21% 111,726,857
2010-11-25 2010-11-23 568.163 204,618 -968 2.32% 116,256,431
2010-11-24 2010-11-22 574.694 205,586 -1,408 2.33% 118,149,016
2010-11-23 2010-11-19 568.163 206,994 +18 2.34% 117,606,387
2010-11-22 2010-11-18 577.959 206,976 -404 2.34% 119,623,680
2010-11-19 2010-11-17 571.429 207,380 -6 2.35% 118,502,857
2010-11-18 2010-11-16 564.898 207,386 -619 2.35% 117,151,928
2010-11-17 2010-11-15 597.551 208,005 -527 2.35% 124,293,600
2010-11-16 2010-11-12 607.347 208,532 +80 2.36% 126,651,272
2010-11-15 2010-11-11 623.673 208,452 -478 2.36% 130,005,982
2010-11-12 2010-11-10 630.204 208,930 +49 2.36% 131,668,539
2010-11-11 2010-11-09 620.408 208,881 +717 2.36% 129,591,478
2010-11-10 2010-11-08 630.204 208,164 -1,997 2.36% 131,185,802
2010-11-09 2010-11-05 620.408 210,161 -809 2.38% 130,385,600
2010-11-08 2010-11-04 594.286 210,970 -2,192 2.39% 125,376,457
2010-11-05 2010-11-03 604.082 213,162 -2,156 2.74% 128,767,249
2010-11-04 2010-11-02 607.347 215,318 -594 2.77% 130,772,728
2010-11-03 2010-11-01 613.878 215,912 +110 2.77% 132,543,530
2010-11-02 2010-10-29 591.020 215,802 -527 2.77% 127,543,386
2010-11-01 2010-10-28 607.347 216,329 +1,421 2.78% 131,386,756
2010-10-29 2010-10-27 607.347 214,908 -239 2.76% 130,523,716
2010-10-28 2010-10-26 617.143 215,147 -637 2.76% 132,776,434
2010-10-27 2010-10-25 630.204 215,784 -73 2.77% 135,987,958
2010-10-26 2010-10-22 574.694 215,857 -1,182 2.77% 124,051,696
2010-10-25 2010-10-21 597.551 217,039 +1,506 2.79% 129,691,876
2010-10-22 2010-10-20 604.082 215,533 -1,727 2.77% 130,199,527
2010-10-21 2010-10-19 623.673 217,260 +845 2.79% 135,499,298
2010-10-20 2010-10-18 607.347 216,415 -2,021 2.78% 131,438,988
2010-10-19 2010-10-15 613.878 218,436 -2,695 2.81% 134,092,957
2010-10-18 2010-10-14 607.347 221,131 +9,151 2.84% 134,303,236
2010-10-15 2010-10-13 571.429 211,980 -441 2.72% 121,131,429
2010-10-14 2010-10-12 581.224 212,421 +1,445 2.73% 123,464,287
2010-10-13 2010-10-11 571.429 210,976 -1,892 2.71% 120,557,714
2010-10-12 2010-10-08 528.980 212,868 +2,609 2.73% 112,602,828
2010-10-11 2010-10-07 473.469 210,259 -18 2.70% 99,551,200
2010-10-08 2010-10-06 483.265 210,277 -43 2.70% 101,619,579
2010-10-07 2010-10-05 473.469 210,320 +147 2.70% 99,580,082
2010-10-06 2010-10-04 470.204 210,173 -1,532 2.70% 98,824,202
2010-10-05 2010-09-30 483.265 211,705 -153 2.72% 102,309,682
2010-10-04 2010-09-29 486.531 211,858 -2,143 2.72% 103,075,402
2010-09-30 2010-09-28 489.796 214,001 -4,496 2.75% 104,816,816
2010-09-29 2010-09-27 489.796 218,497 -37 2.81% 107,018,939
2010-09-28 2010-09-24 496.327 218,534 -459 2.81% 108,464,222
2010-09-27 2010-09-22 489.796 218,993 +30 2.81% 107,261,878
2010-09-24 2010-09-21 502.857 218,963 +1,391 2.81% 110,107,109
2010-09-21 2010-09-17 512.653 217,572 +490 2.79% 111,538,952
2010-09-20 2010-09-16 489.796 217,082 -13 2.79% 106,325,878
2010-09-17 2010-09-15 489.796 217,095 -12 2.79% 106,332,245
2010-09-16 2010-09-14 489.796 217,107 +43 2.79% 106,338,122
2010-09-15 2010-09-13 502.857 217,064 +582 2.79% 109,152,183
2010-09-14 2010-09-10 522.449 216,482 -1,531 2.78% 113,100,800
2010-09-13 2010-09-09 522.449 218,013 -1,048 2.80% 113,900,669
2010-09-10 2010-09-08 532.245 219,061 -894 2.81% 116,594,100
2010-09-09 2010-09-07 538.776 219,955 -2,640 2.82% 118,506,367
2010-09-08 2010-09-06 545.306 222,595 -1,255 2.86% 121,382,416
2010-09-07 2010-09-03 574.694 223,850 +4,746 2.87% 128,645,224
2010-09-06 2010-09-02 561.633 219,104 +521 2.81% 123,055,961
2010-09-03 2010-09-01 545.306 218,583 +962 2.81% 119,194,648
2010-09-02 2010-08-31 502.857 217,621 -2,009 2.79% 109,432,274
2010-09-01 2010-08-30 496.327 219,630 -460 2.82% 109,008,196
2010-08-31 2010-08-27 489.796 220,090 -153 2.83% 107,799,184
2010-08-30 2010-08-26 489.796 220,243 +496 2.83% 107,874,122
2010-08-27 2010-08-25 493.061 219,747 +619 2.82% 108,348,725
2010-08-26 2010-08-24 506.122 219,128 -613 2.81% 110,905,600
2010-08-25 2010-08-23 519.184 219,741 -459 2.82% 114,085,940
2010-08-24 2010-08-20 528.980 220,200 +202 2.83% 116,481,306
2010-08-23 2010-08-19 525.714 219,998 -459 2.83% 115,656,091
2010-08-19 2010-08-17 522.449 220,457 -135 2.83% 115,177,535
2010-08-17 2010-08-13 532.245 220,592 +141 2.83% 117,408,967
2010-08-16 2010-08-12 532.245 220,451 +612 2.83% 117,333,920
2010-08-12 2010-08-10 535.510 219,839 +521 2.82% 117,726,028
2010-08-11 2010-08-09 538.776 219,318 +490 2.82% 118,163,167
2010-08-10 2010-08-06 551.837 218,828 +2,076 2.81% 120,757,329
2010-08-09 2010-08-05 555.102 216,752 +1,440 2.78% 120,319,478
2010-08-06 2010-08-04 551.837 215,312 +1,794 2.77% 118,817,071
2010-08-05 2010-08-03 551.837 213,518 +564 2.74% 117,827,076
2010-08-04 2010-08-02 551.837 212,954 -306 2.74% 117,515,840
2010-08-03 2010-07-30 528.980 213,260 -552 2.74% 112,810,188
2010-08-02 2010-07-29 538.776 213,812 +2,450 2.75% 115,196,669
2010-07-30 2010-07-28 542.041 211,362 +386 2.72% 114,566,831
2010-07-29 2010-07-27 564.898 210,976 +2,040 2.72% 119,179,912
2010-07-28 2010-07-26 571.429 208,936 +3,412 2.69% 119,392,000
2010-07-27 2010-07-23 532.245 205,524 +1,225 2.64% 109,389,100
2010-07-26 2010-07-22 535.510 204,299 +526 2.63% 109,404,199
2010-07-23 2010-07-21 460.408 203,773 +1,519 2.62% 93,818,753
2010-07-22 2010-07-20 457.143 202,254 +1,378 2.60% 92,458,971
2010-07-21 2010-07-19 447.347 200,876 +2,450 2.59% 89,861,264
2010-07-20 2010-07-16 440.816 198,426 +3,547 2.55% 87,469,420
2010-07-19 2010-07-15 424.490 194,879 +1,709 2.51% 82,724,147
2010-07-16 2010-07-14 437.551 193,170 +2,297 2.49% 84,521,731
2010-07-15 2010-07-13 440.816 190,873 +918 2.46% 84,139,935
2010-07-14 2010-07-12 447.347 189,955 +2,910 2.44% 84,975,788
2010-07-13 2010-07-09 450.612 187,045 +435 2.41% 84,284,767
2010-07-12 2010-07-08 437.551 186,610 +294 2.40% 81,651,396
2010-07-09 2010-07-07 404.898 186,316 +6,278 2.40% 75,438,968
2010-07-08 2010-07-06 440.816 180,038 +85 2.32% 79,363,690
2010-07-06 2010-07-02 496.327 179,953 -692 2.32% 89,315,448
2010-07-05 2010-06-30 522.449 180,645 -5,500 2.32% 94,377,796
2010-07-02 2010-06-29 538.776 186,145 -490 2.40% 100,290,367
2010-06-30 2010-06-28 568.163 186,635 +723 2.40% 106,039,151
2010-06-29 2010-06-25 571.429 185,912 +520 2.39% 106,235,429
2010-06-28 2010-06-24 571.429 185,392 +742 2.39% 105,938,286
2010-06-25 2010-06-23 587.755 184,650 +13,456 2.38% 108,528,980
2010-06-21 2010-06-17 568.163 171,194 +9,218 2.20% 97,266,142
2010-06-14 2010-06-10 568.163 161,976 +1,293 2.08% 92,028,813
2010-06-07 2010-06-03 568.163 160,683 +1,274 2.07% 91,294,178
2010-06-04 2010-06-02 568.163 159,409 -307 2.05% 90,570,338
2010-06-03 2010-06-01 577.959 159,716 +227 2.06% 92,309,329
2010-06-02 2010-05-31 581.224 159,489 -31 2.05% 92,698,913
2010-06-01 2010-05-28 594.286 159,520 +276 2.05% 94,800,457
2010-05-31 2010-05-27 591.020 159,244 +3,571 2.05% 94,116,454
2010-05-28 2010-05-26 564.898 155,673 +245 2.00% 87,939,360
2010-05-27 2010-05-25 558.367 155,428 -196 2.00% 86,785,920
2010-05-26 2010-05-24 584.490 155,624 +1,194 2.00% 90,960,640
2010-05-25 2010-05-20 542.041 154,430 -5,616 1.99% 83,707,363
2010-05-24 2010-05-19 613.878 160,046 +680 2.06% 98,248,647
2010-05-20 2010-05-18 630.204 159,366 -1,293 2.05% 100,433,104
2010-05-19 2010-05-17 613.878 160,659 +3,436 2.07% 98,624,953
2010-05-18 2010-05-14 682.449 157,223 +31 2.02% 107,296,676
2010-05-17 2010-05-13 698.776 157,192 +153 2.02% 109,841,920
2010-05-14 2010-05-12 679.184 157,039 -10,535 2.02% 106,658,325
2010-05-13 2010-05-11 698.776 167,574 +37 2.16% 117,096,607
2010-05-12 2010-05-10 702.041 167,537 -123 2.16% 117,617,812
2010-05-11 2010-05-07 711.837 167,660 +815 2.16% 119,346,547
2010-05-10 2010-05-06 718.367 166,845 +2,242 2.15% 119,856,000
2010-05-07 2010-05-05 731.429 164,603 +1,016 2.12% 120,395,337
2010-05-06 2010-05-04 757.551 163,587 -514 2.11% 123,925,499
2010-05-05 2010-05-03 741.224 164,101 +306 2.11% 121,635,680
2010-05-04 2010-04-30 770.612 163,795 -1,017 2.11% 126,222,433
2010-05-03 2010-04-29 744.490 164,812 +2,291 2.12% 122,700,852
2010-04-30 2010-04-28 813.061 162,521 +2,273 2.09% 132,139,523
2010-04-29 2010-04-27 826.122 160,248 +612 2.06% 132,384,470
2010-04-28 2010-04-26 848.980 159,636 -3,375 2.23% 135,527,706
2010-04-27 2010-04-23 826.122 163,011 -4,018 2.28% 134,667,047
2010-04-26 2010-04-22 878.367 167,029 +6,389 2.34% 146,712,820
2010-04-23 2010-04-21 845.714 160,640 +8,268 2.25% 135,855,543
2010-04-22 2010-04-20 845.714 152,372 +21,107 2.13% 128,863,177
2010-04-21 2010-04-19 822.857 131,265 -2,248 1.84% 108,012,343
2010-04-20 2010-04-16 816.327 133,513 +4,079 1.87% 108,990,204
2010-04-19 2010-04-15 816.327 129,434 +6,946 1.81% 105,660,408
2010-04-16 2010-04-14 813.061 122,488 +6,266 1.71% 99,590,243
2010-04-15 2010-04-13 816.327 116,222 +13,108 1.62% 94,875,102
2010-04-14 2010-04-12 767.347 103,114 +9,009 1.44% 79,124,212
2010-04-13 2010-04-09 757.551 94,105 +3,492 1.32% 71,289,339
2010-04-12 2010-04-08 747.755 90,613 +2,021 1.27% 67,756,333
2010-04-09 2010-04-07 757.551 88,592 +202 1.24% 67,112,960
2010-04-08 2010-04-01 757.551 88,390 -747 1.24% 66,959,935
2010-04-07 2010-03-31 751.020 89,137 -141 1.25% 66,943,706
2010-04-01 2010-03-30 757.551 89,278 +5,972 1.25% 67,632,640
2010-03-31 2010-03-29 744.490 83,306 -2,475 1.16% 62,020,467
2010-03-30 2010-03-26 754.286 85,781 -514 1.24% 64,703,383
2010-03-29 2010-03-25 747.755 86,295 -760 1.24% 64,527,527
2010-03-26 2010-03-24 751.020 87,055 +460 1.25% 65,380,082
2010-03-25 2010-03-23 767.347 86,595 -821 1.25% 66,448,408
2010-03-24 2010-03-22 777.143 87,416 -4,557 1.26% 67,934,720
2010-03-23 2010-03-19 751.020 91,973 -6,823 1.32% 69,073,600
2010-03-22 2010-03-18 744.490 98,796 -3,920 1.42% 73,552,614
2010-03-19 2010-03-17 741.224 102,716 -4,018 1.48% 76,135,615
2010-03-18 2010-03-16 734.694 106,734 -10,523 1.54% 78,416,816
2010-03-17 2010-03-15 764.082 117,257 -2,260 1.69% 89,593,920
2010-03-16 2010-03-12 783.673 119,517 +104 1.72% 93,662,302
2010-03-15 2010-03-11 773.878 119,413 +208 1.72% 92,411,040
2010-03-12 2010-03-10 790.204 119,205 +564 1.72% 94,196,278
2010-03-11 2010-03-09 751.020 118,641 +318 1.71% 89,101,812
2010-03-10 2010-03-08 786.939 118,323 -1,923 1.70% 93,112,957
2010-03-09 2010-03-05 826.122 120,246 +196 1.73% 99,337,920
2010-03-08 2010-03-04 835.918 120,050 +257 1.73% 100,352,000
2010-03-05 2010-03-03 862.041 119,793 +827 1.72% 103,266,456
2010-03-04 2010-03-02 875.102 118,966 +2,603 1.71% 104,107,389
2010-03-03 2010-03-01 894.694 116,363 +5,923 1.68% 104,109,264
2010-03-02 2010-02-26 839.184 110,440 -18 1.59% 92,679,445
2010-03-01 2010-02-25 813.061 110,458 +110 1.59% 89,809,117
2010-02-26 2010-02-24 826.122 110,348 +306 1.59% 91,160,960
2010-02-25 2010-02-23 819.592 110,042 -98 1.58% 90,189,525
2010-02-24 2010-02-22 826.122 110,140 -367 1.59% 90,989,127
2010-02-23 2010-02-19 819.592 110,507 -31 1.59% 90,570,635
2010-02-22 2010-02-18 819.592 110,538 +613 1.59% 90,596,042
2010-02-18 2010-02-12 829.388 109,925 -270 1.59% 91,170,449
2010-02-17 2010-02-11 813.061 110,195 -306 1.60% 89,595,282
2010-02-12 2010-02-10 816.327 110,501 -821 1.60% 90,204,898
2010-02-11 2010-02-09 813.061 111,322 -4,196 1.61% 90,511,602
2010-02-10 2010-02-08 829.388 115,518 +705 2.03% 95,809,215
2010-02-09 2010-02-05 845.714 114,813 -613 2.02% 97,098,994
2010-02-08 2010-02-04 862.041 115,426 -526 2.03% 99,501,923
2010-02-05 2010-02-03 826.122 115,952 +520 2.04% 95,790,550
2010-02-04 2010-02-02 842.449 115,432 +3,185 2.03% 97,245,571
2010-02-03 2010-02-01 829.388 112,247 +2,995 1.97% 93,096,287
2010-02-02 2010-01-29 783.673 109,252 -30 1.92% 85,617,894
2010-02-01 2010-01-28 780.408 109,282 -3,712 1.92% 85,284,565
2010-01-29 2010-01-27 653.061 112,994 -1,654 1.98% 73,792,000
2010-01-28 2010-01-26 708.571 114,648 -2,015 2.02% 81,236,297
2010-01-27 2010-01-25 770.612 116,663 +245 2.05% 89,901,936
2010-01-26 2010-01-22 786.939 116,418 -3,620 2.05% 91,613,838
2010-01-25 2010-01-21 809.796 120,038 +80 2.19% 97,206,282
2010-01-22 2010-01-20 809.796 119,958 +1,672 2.19% 97,141,499
2010-01-21 2010-01-19 862.041 118,286 -5,666 2.16% 101,967,360
2010-01-20 2010-01-18 868.571 123,952 +1,844 2.26% 107,661,166
2010-01-19 2010-01-15 881.633 122,108 -1,642 2.23% 107,654,400
2010-01-18 2010-01-14 865.306 123,750 +43 2.26% 107,081,633
2010-01-15 2010-01-13 767.347 123,707 -159 2.26% 94,926,188
2010-01-14 2010-01-12 800.000 123,866 +11,411 2.26% 99,092,800
2010-01-13 2010-01-11 822.857 112,455 +6,658 2.05% 92,534,400
2010-01-12 2010-01-08 790.204 105,797 -1,654 1.93% 83,601,221
2010-01-11 2010-01-07 734.694 107,451 +1,262 1.96% 78,943,592
2010-01-08 2010-01-06 698.776 106,189 -803 1.94% 74,202,273
2010-01-07 2010-01-05 757.551 106,992 +1,709 1.98% 81,051,899
2010-01-06 2010-01-04 754.286 105,283 +705 1.95% 79,413,463
2010-01-05 2009-12-31 649.796 104,578 +6,266 1.93% 67,954,358
2010-01-04 2009-12-29 473.469 98,312 +3,117 1.88% 46,547,722
2009-12-30 2009-12-28 473.469 95,195 +1,133 1.82% 45,071,918
2009-12-29 2009-12-24 473.469 94,062 +619 1.80% 44,535,478
2009-12-28 2009-12-22 457.143 93,443 +1,935 1.79% 42,716,800
2009-12-23 2009-12-21 434.286 91,508 -6,223 1.87% 39,740,617
2009-12-22 2009-12-18 460.408 97,731 +3,737 2.00% 44,996,150
2009-12-21 2009-12-17 486.531 93,994 -3,142 1.92% 45,730,958
2009-12-18 2009-12-16 470.204 97,136 +8,146 1.98% 45,673,744
2009-12-17 2009-12-15 447.347 88,990 +3,650 1.82% 39,809,404
2009-12-16 2009-12-14 388.571 85,340 +29,707 1.74% 33,160,686
2009-12-15 2009-12-11 342.857 55,633 -62 1.14% 19,074,171
2009-12-14 2009-12-10 326.531 55,695 -153 1.20% 18,186,122
2009-12-11 2009-12-09 320.000 55,848 +13,396 1.20% 17,871,360
2009-12-10 2009-12-08 293.878 42,452 +49 0.91% 12,475,690
2009-12-09 2009-12-07 303.673 42,403 +857 0.91% 12,876,666
2009-12-08 2009-12-04 284.082 41,546 -2,260 0.89% 11,802,456
2009-12-02 2009-11-30 235.102 43,806 +15,141 0.94% 10,298,880
2009-11-26 2009-11-24 222.041 28,665 -202 0.70% 6,364,800
2009-11-20 2009-11-18 244.898 28,867 +4,324 0.71% 7,069,469
2009-11-19 2009-11-17 244.898 24,543 +10,988 0.60% 6,010,531
2009-11-18 2009-11-16 241.633 13,555 +178 0.33% 3,275,331
2009-11-17 2009-11-13 244.898 13,377 +67 0.33% 3,276,000
2009-11-16 2009-11-12 238.367 13,310 +245 0.36% 3,172,669
2009-11-06 2009-11-04 208.980 13,065 -159 0.36% 2,730,318
2009-11-05 2009-11-03 208.980 13,224 -747 0.36% 2,763,546
2009-11-02 2009-10-29 205.714 13,971 +153 0.38% 2,874,034
2009-10-30 2009-10-28 212.245 13,818 -613 0.38% 2,932,800
2009-10-28 2009-10-23 218.776 14,431 -79 0.39% 3,157,149
2009-10-07 2009-10-05 208.980 14,510 -306 0.40% 3,032,294
2009-09-28 2009-09-24 228.571 14,816 -117 0.40% 3,386,514
2009-09-24 2009-09-22 241.633 14,933 +153 0.41% 3,608,300
2009-09-22 2009-09-18 241.633 14,780 +307 0.40% 3,571,331
2009-09-21 2009-09-17 244.898 14,473 +765 0.46% 3,544,408
2009-09-18 2009-09-16 248.163 13,708 +306 0.44% 3,401,822
2009-09-15 2009-09-11 257.959 13,402 +576 0.43% 3,457,169
2009-09-14 2009-09-10 251.429 12,826 -386 0.41% 3,224,823
2009-09-11 2009-09-09 254.694 13,212 -459 0.42% 3,365,016
2009-09-10 2009-09-08 251.429 13,671 -1,684 0.44% 3,437,280
2009-09-09 2009-09-07 241.633 15,355 -1,219 0.49% 3,710,269
2009-09-04 2009-09-02 248.163 16,574 +1,525 0.53% 4,113,058
2009-09-03 2009-09-01 248.163 15,049 -368 0.48% 3,734,609
2009-09-02 2009-08-31 248.163 15,417 -2,217 0.49% 3,825,933
2009-09-01 2009-08-28 238.367 17,634 -165 0.56% 4,203,370
2009-08-31 2009-08-27 261.224 17,799 -3,179 0.57% 4,649,535
2009-08-28 2009-08-26 215.510 20,978 +306 0.67% 4,520,973
2009-08-27 2009-08-25 208.980 20,672 +962 0.66% 4,320,026
2009-08-26 2009-08-24 212.245 19,710 +1,984 0.63% 4,183,347
2009-08-25 2009-08-21 208.980 17,726 +1,905 0.57% 3,704,372
2009-08-24 2009-08-20 208.980 15,821 +6,689 0.51% 3,306,266
2009-08-21 2009-08-19 202.449 9,132 -919 0.29% 1,848,764
2009-08-19 2009-08-17 208.980 10,051 +153 0.32% 2,100,454
2009-08-17 2009-08-13 208.980 9,898 +306 0.32% 2,068,480
2009-08-13 2009-08-11 208.980 9,592 +766 0.31% 2,004,532
2009-08-11 2009-08-07 212.245 8,826 -313 0.28% 1,873,273
2009-08-10 2009-08-06 215.510 9,139 +178 0.29% 1,969,548
2009-08-07 2009-08-05 222.041 8,961 +312 0.29% 1,989,708
2009-08-03 2009-07-30 208.980 8,649 -398 0.28% 1,807,464
2009-07-21 2009-07-17 212.245 9,047 +245 0.29% 1,920,180
2009-07-20 2009-07-16 212.245 8,802 -428 0.28% 1,868,180
2009-07-17 2009-07-15 215.510 9,230 +91 0.30% 1,989,159
2009-07-16 2009-07-14 212.245 9,139 -61 0.29% 1,939,706
2009-07-15 2009-07-13 205.714 9,200 -306 0.29% 1,892,571
2009-07-13 2009-07-09 218.776 9,506 -766 0.30% 2,079,680
2009-07-10 2009-07-08 195.918 10,272 +62 0.33% 2,012,473
2009-07-09 2009-07-07 199.184 10,210 +275 0.33% 2,033,665
2009-07-08 2009-07-06 208.980 9,935 +447 0.32% 2,076,212
2009-06-30 2009-06-26 228.571 9,488 -992 0.30% 2,168,686
2009-06-26 2009-06-24 205.714 10,480 +245 0.34% 2,155,886
2009-06-25 2009-06-23 202.449 10,235 -202 0.33% 2,072,065
2009-06-23 2009-06-19 195.918 10,437 +306 0.33% 2,044,800
2009-06-18 2009-06-16 189.388 10,131 +221 0.32% 1,918,687
2009-06-17 2009-06-15 186.122 9,910 -129 0.32% 1,844,473
2009-06-16 2009-06-12 186.122 10,039 -919 0.32% 1,868,483
2009-06-15 2009-06-11 199.184 10,958 -612 0.35% 2,182,655
2009-06-12 2009-06-10 192.653 11,570 -306 0.37% 2,228,996
2009-06-11 2009-06-09 179.592 11,876 -307 0.38% 2,132,833
2009-06-10 2009-06-08 205.714 12,183 +1,777 0.39% 2,506,217
2009-06-09 2009-06-05 208.980 10,406 +673 0.33% 2,174,642
2009-06-05 2009-06-03 205.714 9,733 +221 0.31% 2,002,217
2009-06-04 2009-06-02 202.449 9,512 -306 0.30% 1,925,695
2009-06-02 2009-05-29 202.449 9,818 +520 0.31% 1,987,644
2009-06-01 2009-05-27 208.980 9,298 +245 0.30% 1,943,092
2009-05-29 2009-05-26 222.041 9,053 -600 0.29% 2,010,136
2009-05-27 2009-05-25 215.510 9,653 +1,972 0.31% 2,080,320
2009-05-26 2009-05-22 192.653 7,681 -306 0.26% 1,479,768
2009-05-25 2009-05-21 163.265 7,987 -153 0.27% 1,304,000
2009-05-22 2009-05-20 163.265 8,140 -306 0.27% 1,328,980
2009-05-21 2009-05-19 160.000 8,446 +612 0.28% 1,351,360
2009-05-20 2009-05-18 155.102 7,834 -61 0.26% 1,215,069
2009-05-19 2009-05-15 150.204 7,895 +1,200 0.27% 1,185,861
2009-05-18 2009-05-14 146.939 6,695 +68 0.23% 983,755
2009-05-15 2009-05-13 133.878 6,627 +1,531 0.22% 887,207
2009-05-14 2009-05-12 122.449 5,096 -459 0.17% 624,000
2009-05-13 2009-05-11 128.980 5,555 -613 0.19% 716,482
2009-04-30 2009-04-28 117.551 6,168 +276 0.21% 725,055
2009-04-20 2009-04-16 125.714 5,892 -307 0.20% 740,709
2009-04-16 2009-04-14 124.082 6,199 -373 0.21% 769,182
2009-04-06 2009-04-02 119.184 6,572 +514 0.22% 783,275
2009-04-01 2009-03-30 114.286 6,058 +276 0.20% 692,343
2009-03-30 2009-03-26 115.918 5,782 -306 0.20% 670,240
2009-03-23 2009-03-19 111.020 6,088 +306 0.21% 675,892
2009-03-19 2009-03-17 101.224 5,782 -178 0.20% 585,280
2009-03-17 2009-03-13 99.592 5,960 -159 0.21% 593,567
2009-03-11 2009-03-09 97.959 6,119 -276 0.21% 599,412
2009-03-10 2009-03-06 97.959 6,395 -814 0.22% 626,449
2009-03-04 2009-03-02 102.857 7,209 -104 0.25% 741,497
2009-02-17 2009-02-13 96.327 7,313 -460 0.25% 704,436
2009-01-06 2009-01-02 97.959 7,773 -153 0.27% 761,437
2008-12-30 2008-12-24 83.265 7,926 -398 0.28% 659,961
2008-12-16 2008-12-12 83.265 8,324 -459 0.29% 693,100
2008-12-15 2008-12-11 88.163 8,783 -588 0.31% 774,338
2008-12-12 2008-12-10 84.898 9,371 +588 0.33% 795,579
2008-10-31 2008-10-29 83.265 8,783 -307 0.31% 731,319
2008-10-10 2008-10-08 97.959 9,090 +154 0.32% 890,449
2008-09-26 2008-09-24 112.653 8,936 -503 0.31% 1,006,668
2008-09-25 2008-09-23 109.388 9,439 +741 0.33% 1,032,511
2008-09-24 2008-09-22 106.122 8,698 +1,869 0.30% 923,053
2008-09-23 2008-09-19 117.551 6,829 +343 0.24% 802,756
2008-09-19 2008-09-17 109.388 6,486 -307 0.23% 709,489
2008-09-18 2008-09-16 107.755 6,793 -306 0.24% 731,980
2008-09-10 2008-09-08 111.020 7,099 -704 0.25% 788,134
2008-09-02 2008-08-29 109.388 7,803 -307 0.27% 853,553
2008-08-26 2008-08-21 107.755 8,110 -496 0.29% 873,894
2008-08-20 2008-08-18 109.388 8,606 -520 0.31% 941,391
2008-08-12 2008-08-08 112.653 9,126 +30 0.33% 1,028,072
2008-08-11 2008-08-07 109.388 9,096 +62 0.33% 994,991
2008-07-29 2008-07-25 111.020 9,034 +551 0.33% 1,002,958
2008-07-24 2008-07-22 119.184 8,483 +300 0.31% 1,011,035
2008-07-23 2008-07-21 122.449 8,183 +398 0.30% 1,002,000
2008-07-22 2008-07-18 124.082 7,785 +165 0.28% 965,976
2008-07-21 2008-07-17 125.714 7,620 +1,556 0.28% 957,943
2008-07-16 2008-07-14 122.449 6,064 -214 0.22% 742,531
2008-07-15 2008-07-11 124.082 6,278 -61 0.23% 778,984
2008-07-14 2008-07-10 122.449 6,339 -209 0.23% 776,204
2008-07-11 2008-07-09 115.918 6,548 -306 0.24% 759,033
2008-06-24 2008-06-20 115.918 6,854 -1,531 0.25% 794,504
2008-06-23 2008-06-19 112.653 8,385 -337 0.30% 944,596
2008-06-20 2008-06-18 114.286 8,722 -1,072 0.32% 996,800
2008-06-19 2008-06-17 112.653 9,794 -61 0.36% 1,103,324
2008-06-18 2008-06-16 111.020 9,855 -245 0.36% 1,094,106
2008-06-16 2008-06-12 114.286 10,100 +870 0.37% 1,154,286
2008-06-13 2008-06-11 117.551 9,230 -337 0.33% 1,084,996
2008-06-12 2008-06-10 117.551 9,567 -43 0.35% 1,124,611
2008-06-05 2008-06-03 120.816 9,610 -460 0.35% 1,161,045
2008-06-04 2008-06-02 124.082 10,070 -306 0.37% 1,249,502
2008-06-03 2008-05-30 127.347 10,376 -337 0.38% 1,321,352
2008-05-29 2008-05-27 120.816 10,713 +2,646 0.44% 1,294,305
2008-05-28 2008-05-26 127.347 8,067 +533 0.33% 1,027,308
2008-05-27 2008-05-23 125.714 7,534 +31 0.31% 947,131
2008-05-26 2008-05-22 124.082 7,503 +110 0.31% 930,984
2008-05-22 2008-05-20 111.020 7,393 -1,997 0.30% 820,774
2008-05-21 2008-05-19 117.551 9,390 -3,577 0.38% 1,103,804
2008-05-20 2008-05-16 112.653 12,967 -18 0.53% 1,460,772
2008-05-19 2008-05-15 106.122 12,985 +18 0.53% 1,378,000
2008-05-13 2008-05-08 97.959 12,967 -735 0.53% 1,270,237
2008-05-09 2008-05-07 102.857 13,702 +123 0.56% 1,409,349
2008-05-08 2008-05-06 107.755 13,579 -613 0.55% 1,463,207
2008-05-07 2008-05-05 102.857 14,192 +1,225 0.58% 1,459,749
2008-05-06 2008-05-02 97.959 12,967 -582 0.53% 1,270,237
2008-05-05 2008-04-30 97.959 13,549 -91 0.55% 1,327,249
2008-05-02 2008-04-29 97.959 13,640 +306 0.56% 1,336,163
2008-04-30 2008-04-28 102.857 13,334 +735 0.54% 1,371,497
2008-04-29 2008-04-25 89.796 12,599 +306 0.51% 1,131,339
2008-04-11 2008-04-09 91.429 12,293 -539 0.50% 1,123,931
2008-04-01 2008-03-28 88.163 12,832 +306 0.52% 1,131,311
2008-03-18 2008-03-14 99.592 12,526 -61 0.51% 1,247,487
2008-03-14 2008-03-12 104.490 12,587 +1,531 0.51% 1,315,213
2008-03-13 2008-03-11 107.755 11,056 +2,450 0.45% 1,191,340
2008-03-12 2008-03-10 111.020 8,606 +2,297 0.35% 955,442
2008-03-11 2008-03-07 112.653 6,309 +202 0.26% 710,728
2008-03-10 2008-03-06 107.755 6,107 -220 0.25% 658,060
2008-03-07 2008-03-05 104.490 6,327 -705 0.26% 661,107
2008-03-05 2008-03-03 97.959 7,032 -281 0.29% 688,849
2008-02-28 2008-02-26 101.224 7,313 -460 0.30% 740,255
2008-02-25 2008-02-21 101.224 7,773 -49 0.32% 786,818
2008-02-22 2008-02-20 94.694 7,822 -306 0.32% 740,696
2008-02-21 2008-02-19 86.531 8,128 -306 0.33% 703,321
2008-02-12 2008-02-06 81.633 8,434 -153 0.34% 688,490
2008-02-04 2008-01-31 80.000 8,587 -245 0.35% 686,960
2008-01-31 2008-01-29 84.898 8,832 -62 0.36% 749,819
2008-01-24 2008-01-22 81.306 8,894 -91 0.36% 723,137
2008-01-22 2008-01-18 89.796 8,985 -62 0.37% 806,816
2008-01-21 2008-01-17 91.429 9,047 +276 0.37% 827,154
2008-01-17 2008-01-15 99.592 8,771 -429 0.36% 873,520
2008-01-16 2008-01-14 106.122 9,200 -759 0.38% 976,327
2008-01-15 2008-01-11 99.592 9,959 +306 0.41% 991,835
2008-01-14 2008-01-10 102.857 9,653 +367 0.39% 992,880
2008-01-11 2008-01-09 115.918 9,286 +2,267 0.38% 1,076,418
2008-01-10 2008-01-08 124.082 7,019 -907 0.29% 870,929
2008-01-09 2008-01-07 115.918 7,926 -2,450 0.32% 918,769
2008-01-08 2008-01-04 91.429 10,376 +153 0.42% 948,663
2007-11-26 2007-11-22 93.061 10,223 -43 0.42% 951,365
2007-11-13 2007-11-09 94.694 10,266 +62 0.42% 972,127
2007-11-12 2007-11-08 96.327 10,204 +612 0.42% 982,916
2007-11-09 2007-11-07 96.327 9,592 +92 0.39% 923,964
2007-10-25 2007-10-23 96.327 9,500 +459 0.39% 915,102
2007-10-22 2007-10-17 97.959 9,041 -306 0.37% 885,649
2007-10-16 2007-10-12 102.857 9,347 +766 0.38% 961,406
2007-10-03 2007-09-28 102.857 8,581 -1,531 0.35% 882,617
2007-10-02 2007-09-27 107.755 10,112 -613 0.41% 1,089,620
2007-09-28 2007-09-25 106.122 10,725 +1,997 0.44% 1,138,163
2007-09-25 2007-09-21 93.061 8,728 -398 0.36% 812,238
2007-09-24 2007-09-20 94.694 9,126 +980 0.37% 864,176
2007-09-21 2007-09-19 97.959 8,146 -1,213 0.33% 797,976
2007-09-20 2007-09-18 97.959 9,359 +612 0.38% 916,800
2007-09-14 2007-09-12 91.429 8,747 -306 0.36% 799,726
2007-09-13 2007-09-11 89.796 9,053 -153 0.37% 812,922
2007-09-06 2007-09-04 91.429 9,206 -214 0.38% 841,691
2007-09-04 2007-08-31 93.061 9,420 -460 0.38% 876,637
2007-08-31 2007-08-29 93.061 9,880 +558 0.40% 919,445
2007-08-30 2007-08-28 94.694 9,322 +1,127 0.38% 882,736
2007-08-29 2007-08-27 97.959 8,195 +1,225 0.33% 802,776
2007-08-28 2007-08-24 96.327 6,970 +306 0.28% 671,396
2007-08-23 2007-08-21 94.694 6,664 -61 0.27% 631,040
2007-08-21 2007-08-17 86.531 6,725 +92 0.27% 581,918
2007-08-20 2007-08-16 88.163 6,633 -368 0.27% 584,787
2007-08-16 2007-08-14 101.224 7,001 +600 0.29% 708,673
2007-08-09 2007-08-07 97.959 6,401 +307 0.26% 627,037
2007-08-08 2007-08-06 97.959 6,094 -368 0.25% 596,963
2007-08-06 2007-08-02 106.122 6,462 -31 0.26% 685,763
2007-07-30 2007-07-26 115.918 6,493 +368 0.27% 752,658
2007-07-26 2007-07-24 119.184 6,125 -1,611 0.25% 730,000
2007-07-25 2007-07-23 117.551 7,736 -374 0.32% 909,375
2007-07-24 2007-07-20 112.653 8,110 +1,397 0.33% 913,616
2007-07-16 2007-07-12 106.122 6,713 -349 0.27% 712,400
2007-07-13 2007-07-11 107.755 7,062 +30 0.29% 760,967
2007-07-12 2007-07-10 104.490 7,032 +399 0.29% 734,772
2007-07-09 2007-07-05 109.388 6,633 -399 0.27% 725,569
2007-07-06 2007-07-04 102.857 7,032 +307 0.29% 723,291
2007-07-05 2007-07-03 104.490 6,725 -307 0.27% 702,694
2007-07-04 2007-06-29 107.755 7,032 +154 0.29% 757,734
2007-06-27 2007-06-25 114.286 6,878 +306 0.28% 786,057
2007-06-26 2007-06-22 114.286 6,572 0.27% 751,086

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top