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: GUOTAI JUNAN SECURITIES (HONG KONG) LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2024-03-15 2024-03-13 0.350 0 +0
2024-03-14 2024-03-12 0.350 0 -1,516,418
2022-03-22 2022-03-18 0.305 1,516,418 -504,000 0.51% 462,507
2022-03-16 2022-03-14 0.350 2,020,418 -8,000 0.68% 707,146
2021-08-18 2021-08-16 0.445 2,028,418 -180 0.68% 902,646
2021-07-05 2021-06-30 0.540 2,028,598 -1,000 0.68% 1,095,443
2021-06-07 2021-06-03 0.660 2,029,598 -44 0.68% 1,339,535
2021-06-03 2021-06-01 0.650 2,029,642 -361,800 0.68% 1,319,267
2021-05-12 2021-05-10 0.990 2,391,442 -84,000 0.80% 2,367,528
2021-05-07 2021-05-05 1.000 2,475,442 -84,000 0.83% 2,475,442
2021-05-03 2021-04-29 0.870 2,559,442 -4,000 0.86% 2,226,715
2021-04-29 2021-04-27 0.880 2,563,442 -89,075 0.86% 2,255,829
2021-04-19 2021-04-15 0.860 2,652,517 +12,000 0.89% 2,281,165
2021-04-16 2021-04-14 0.860 2,640,517 +4,000 0.89% 2,270,845
2021-03-25 2021-03-23 1.000 2,636,517 -80,000 0.88% 2,636,517
2021-03-22 2021-03-18 1.110 2,716,517 -380,000 0.91% 3,015,334
2021-03-19 2021-03-17 1.090 3,096,517 -412,000 1.04% 3,375,204
2021-03-16 2021-03-12 1.240 3,508,517 +1,120,044 1.18% 4,350,561
2021-03-05 2021-03-03 1.790 2,388,473 -40,000 0.80% 4,275,367
2021-03-04 2021-03-02 1.870 2,428,473 -8,000 0.82% 4,541,245
2021-02-22 2021-02-18 0.740 2,436,473 +536,000 0.82% 1,802,990
2021-01-08 2021-01-06 0.580 1,900,473 -1,500 0.64% 1,102,274
2021-01-07 2021-01-05 0.520 1,901,973 -1,115 0.64% 989,026
2020-12-11 2020-12-09 0.620 1,903,088 +100,000 0.64% 1,179,915
2020-11-19 2020-11-17 0.650 1,803,088 +24,000 0.61% 1,172,007
2020-10-30 2020-10-28 0.710 1,779,088 -8,075 0.60% 1,263,152
2020-10-16 2020-10-14 0.700 1,787,163 +192,000 0.60% 1,251,014
2020-10-15 2020-10-12 0.680 1,595,163 +52,000 0.54% 1,084,711
2020-10-09 2020-10-07 0.600 1,543,163 +120,000 0.52% 925,898
2020-09-02 2020-08-31 0.650 1,423,163 -3,475 0.48% 925,056
2020-08-11 2020-08-07 0.520 1,426,638 -1 0.48% 741,852
2020-08-07 2020-08-05 0.600 1,426,639 -45 0.48% 855,983
2020-06-30 2020-06-26 0.740 1,426,684 +86,500 0.48% 1,055,746
2020-06-18 2020-06-16 0.820 1,340,184 -500 0.45% 1,098,951
2020-04-29 2020-04-27 0.840 1,340,684 -425 0.45% 1,126,175
2020-03-16 2020-03-12 1.000 1,341,109 -3,500 0.45% 1,341,109
2020-03-10 2020-03-06 1.060 1,344,609 +20,000 0.45% 1,425,286
2020-03-03 2020-02-28 1.020 1,324,609 -27,500 0.45% 1,351,101
2020-02-28 2020-02-26 1.060 1,352,109 +27,500 0.46% 1,433,236
2020-02-11 2020-02-07 1.100 1,324,609 -50,000 0.45% 1,457,070
2020-01-13 2020-01-09 1.120 1,374,609 +4,500 0.46% 1,539,562
2020-01-10 2020-01-08 1.180 1,370,109 +49,500 0.46% 1,616,729
2020-01-08 2020-01-06 1.240 1,320,609 +157,500 0.44% 1,637,555
2020-01-02 2019-12-27 0.980 1,163,109 -35,000 0.39% 1,139,847
2019-12-30 2019-12-24 1.020 1,198,109 -15,000 0.40% 1,222,071
2019-12-16 2019-12-12 0.900 1,213,109 +5,000 0.41% 1,091,798
2019-12-13 2019-12-11 0.800 1,208,109 +50,000 0.41% 966,487
2019-10-21 2019-10-17 1.780 1,158,109 +3,000 0.39% 2,061,434
2019-10-17 2019-10-15 2.000 1,155,109 +3,000 0.39% 2,310,218
2019-09-19 2019-09-17 2.820 1,152,109 -36,500 0.39% 3,248,947
2019-09-10 2019-09-06 2.920 1,188,609 -3,000 0.41% 3,470,738
2019-09-04 2019-09-02 2.360 1,191,609 -18,500 0.41% 2,812,197
2019-08-30 2019-08-28 2.240 1,210,109 -2,535 0.41% 2,710,644
2019-07-29 2019-07-25 1.500 1,212,644 -8,000 0.42% 1,818,966
2019-07-26 2019-07-24 1.560 1,220,644 -6,000 0.42% 1,904,205
2019-05-17 2019-05-15 1.960 1,226,644 -3,500 0.42% 2,404,222
2019-05-09 2019-05-07 2.020 1,230,144 -5,000 0.42% 2,484,891
2019-03-21 2019-03-19 2.240 1,235,144 -50 0.42% 2,766,723
2019-03-13 2019-03-11 2.180 1,235,194 +4,000 0.42% 2,692,723
2019-02-28 2019-02-26 2.320 1,231,194 -65 0.42% 2,856,370
2019-02-25 2019-02-21 2.460 1,231,259 -2,400 0.42% 3,028,897
2019-02-22 2019-02-20 2.460 1,233,659 +100,000 0.42% 3,034,801
2019-02-18 2019-02-14 2.500 1,133,659 -10 0.39% 2,834,148
2019-01-16 2019-01-14 2.700 1,133,669 -250 0.39% 3,060,906
2019-01-14 2019-01-10 2.700 1,133,919 -14,500 0.39% 3,061,581
2018-12-28 2018-12-24 2.900 1,148,419 +14,750 0.39% 3,330,415
2018-10-30 2018-10-26 2.940 1,133,669 +2,500 0.39% 3,332,987
2018-10-24 2018-10-22 3.120 1,131,169 +3,500 0.39% 3,529,247
2018-10-23 2018-10-19 3.100 1,127,669 +2,500 0.39% 3,495,774
2018-10-12 2018-10-10 3.140 1,125,169 +2,000 0.39% 3,533,031
2018-10-11 2018-10-09 3.340 1,123,169 -3,000 0.38% 3,751,384
2018-10-10 2018-10-08 3.200 1,126,169 +3,000 0.39% 3,603,741
2018-10-05 2018-10-03 4.120 1,123,169 +1,500 0.38% 4,627,456
2018-10-02 2018-09-27 5.200 1,121,669 +1,000 0.38% 5,832,679
2018-09-27 2018-09-24 4.480 1,120,669 +309,160 0.38% 5,020,597
2018-09-18 2018-09-14 4.640 811,509 -500 1.95% 3,765,402
2018-09-14 2018-09-12 4.800 812,009 -2,500 1.95% 3,897,643
2018-09-13 2018-09-11 4.660 814,509 -9,500 1.95% 3,795,612
2018-09-12 2018-09-10 4.600 824,009 -500 1.98% 3,790,441
2018-08-31 2018-08-29 5.200 824,509 +19,500 1.98% 4,287,447
2018-08-30 2018-08-28 4.860 805,009 +20,000 1.93% 3,912,344
2018-08-29 2018-08-27 4.740 785,009 +20,000 1.88% 3,720,943
2018-08-27 2018-08-23 4.490 765,009 -153,752 1.83% 3,434,734
2018-08-24 2018-08-22 4.653 918,761 +14,088 1.80% 4,275,051
2018-08-13 2018-08-09 4.980 904,673 +8,575 1.77% 4,504,902
2018-08-06 2018-08-02 5.143 896,098 +12,250 1.75% 4,608,504
2018-08-02 2018-07-31 4.735 883,848 +3,062 1.73% 4,184,750
2018-07-30 2018-07-26 4.571 880,786 +12,250 1.72% 4,026,450
2018-07-27 2018-07-25 4.653 868,536 +30,625 1.70% 4,041,351
2018-07-25 2018-07-23 4.408 837,911 +45,325 1.64% 3,693,648
2018-07-24 2018-07-20 4.490 792,586 +17,150 1.55% 3,558,549
2018-07-23 2018-07-19 4.408 775,436 +9,188 1.52% 3,418,248
2018-07-19 2018-07-17 4.245 766,248 +9,800 1.50% 3,252,645
2018-07-18 2018-07-16 4.327 756,448 +10,412 1.48% 3,272,795
2018-07-12 2018-07-10 4.163 746,036 +6,125 1.46% 3,105,946
2018-07-10 2018-07-06 4.571 739,911 +1,225 1.45% 3,382,450
2018-07-09 2018-07-05 4.653 738,686 +2,450 1.45% 3,437,151
2018-06-27 2018-06-25 5.469 736,236 -6,125 1.44% 4,026,760
2018-06-26 2018-06-22 4.980 742,361 -15,312 1.45% 3,696,655
2018-06-21 2018-06-19 4.898 757,673 +3,062 1.48% 3,711,051
2018-06-20 2018-06-15 5.224 754,611 +613 1.48% 3,942,457
2018-06-15 2018-06-13 5.224 753,998 +2,450 1.48% 3,939,255
2018-05-25 2018-05-23 6.531 751,548 -356 1.47% 4,908,069
2018-05-21 2018-05-17 6.204 751,904 -6 1.47% 4,664,874
2018-05-18 2018-05-16 6.204 751,910 +1,838 1.47% 4,664,911
2018-05-02 2018-04-27 7.184 750,072 -797 1.47% 5,388,272
2018-04-17 2018-04-13 8.816 750,869 +6,125 1.47% 6,619,906
2018-04-16 2018-04-12 8.816 744,744 -21,504 1.46% 6,565,906
2018-04-13 2018-04-11 7.837 766,248 -637 1.50% 6,004,882
2018-04-03 2018-03-28 12.735 766,885 -2,267 1.50% 9,766,046
2018-03-29 2018-03-27 10.776 769,152 +5,207 1.51% 8,288,005
2018-03-27 2018-03-23 16.653 763,945 +287 1.50% 12,722,023
2018-03-12 2018-03-08 18.939 763,658 +3,032 1.50% 14,462,747
2018-03-09 2018-03-07 19.592 760,626 -655 1.49% 14,902,060
2018-03-01 2018-02-27 19.918 761,281 +612 1.49% 15,163,475
2018-02-21 2018-02-15 20.245 760,669 -6,125 1.49% 15,399,666
2018-02-13 2018-02-09 20.571 766,794 +9,219 1.50% 15,774,048
2018-02-08 2018-02-06 22.204 757,575 +306 1.48% 16,821,257
2018-02-06 2018-02-02 23.184 757,269 -5,206 1.48% 17,556,277
2018-02-01 2018-01-30 21.878 762,475 +296,756 1.49% 16,681,086
2018-01-31 2018-01-29 20.898 465,719 -306 1.09% 9,732,577
2018-01-30 2018-01-26 20.898 466,025 +3,368 1.09% 9,738,971
2018-01-26 2018-01-24 21.551 462,657 +18,988 1.09% 9,970,730
2018-01-24 2018-01-22 19.265 443,669 +9,187 1.04% 8,547,419
2018-01-23 2018-01-19 19.265 434,482 -3,969 1.02% 8,370,429
2018-01-22 2018-01-18 18.939 438,451 -1,531 1.03% 8,303,725
2018-01-19 2018-01-17 19.592 439,982 -18,375 1.03% 8,620,056
2018-01-16 2018-01-12 18.286 458,357 -612 1.08% 8,381,385
2018-01-15 2018-01-11 17.306 458,969 +612 1.08% 7,942,974
2018-01-12 2018-01-10 17.959 458,357 +1,225 1.08% 8,231,718
2018-01-11 2018-01-09 18.612 457,132 -5,972 1.07% 8,508,253
2018-01-04 2018-01-02 21.224 463,104 +613 1.09% 9,829,146
2017-12-28 2017-12-22 19.918 462,491 -5,997 1.09% 9,212,066
2017-12-27 2017-12-21 19.918 468,488 -918 1.10% 9,331,516
2017-12-19 2017-12-15 19.265 469,406 -3,063 1.10% 9,043,250
2017-12-18 2017-12-14 18.939 472,469 +3,063 1.11% 8,947,984
2017-12-13 2017-12-11 19.592 469,406 +306 1.10% 9,196,526
2017-12-07 2017-12-05 18.939 469,100 +1,225 1.10% 8,884,180
2017-12-06 2017-12-04 19.265 467,875 +839 1.10% 9,013,755
2017-12-01 2017-11-29 20.571 467,036 -613 1.10% 9,607,598
2017-11-30 2017-11-28 20.245 467,649 +613 1.10% 9,467,506
2017-11-28 2017-11-24 22.204 467,036 -3,063 1.10% 10,370,105
2017-11-27 2017-11-23 21.878 470,099 +3,069 1.10% 10,284,615
2017-11-22 2017-11-20 22.857 467,030 -306 1.10% 10,674,971
2017-11-21 2017-11-17 23.184 467,336 -153 1.10% 10,834,565
2017-11-20 2017-11-16 20.571 467,489 +30 1.10% 9,616,917
2017-11-16 2017-11-14 18.939 467,459 +1,605 1.10% 8,853,101
2017-11-14 2017-11-10 20.898 465,854 +306 1.09% 9,735,398
2017-11-13 2017-11-09 21.224 465,548 -69,010 1.09% 9,881,019
2017-11-10 2017-11-08 21.224 534,558 -13,451 1.26% 11,345,721
2017-11-06 2017-11-02 21.551 548,009 -22,638 1.29% 11,810,153
2017-11-01 2017-10-30 24.163 570,647 +1,483 1.34% 13,788,695
2017-10-25 2017-10-23 23.837 569,164 -22,357 1.34% 13,567,011
2017-10-24 2017-10-20 25.143 591,521 +454 1.39% 14,872,528
2017-10-23 2017-10-19 25.469 591,067 -23,612 1.39% 15,054,115
2017-10-19 2017-10-17 26.449 614,679 -1,985 1.44% 16,257,632
2017-10-18 2017-10-16 26.122 616,664 -18,497 1.45% 16,108,774
2017-10-17 2017-10-13 26.122 635,161 -11,681 1.49% 16,591,961
2017-09-21 2017-09-19 30.367 646,842 -477 1.52% 19,642,875
2017-09-20 2017-09-18 30.367 647,319 -135 1.52% 19,657,361
2017-09-18 2017-09-14 31.673 647,454 +3,062 1.52% 20,507,114
2017-09-14 2017-09-12 33.306 644,392 -918 1.51% 21,462,199
2017-09-13 2017-09-11 32.980 645,310 -9,133 1.52% 21,282,060
2017-09-12 2017-09-08 32.980 654,443 -3,062 1.54% 21,583,263
2017-09-11 2017-09-07 33.959 657,505 -6,125 1.54% 22,328,333
2017-09-08 2017-09-06 34.286 663,630 -123 1.56% 22,753,029
2017-09-07 2017-09-05 34.286 663,753 +8,575 1.56% 22,757,246
2017-09-06 2017-09-04 33.306 655,178 -3,920 1.54% 21,821,439
2017-09-05 2017-09-01 33.306 659,098 -2,817 1.55% 21,951,999
2017-09-04 2017-08-31 34.286 661,915 -1,838 1.56% 22,694,229
2017-09-01 2017-08-30 34.612 663,753 +1,225 1.56% 22,973,981
2017-08-29 2017-08-25 32.980 662,528 +5,893 1.56% 21,849,903
2017-08-22 2017-08-18 33.959 656,635 -2,450 1.54% 22,298,789
2017-08-18 2017-08-16 34.286 659,085 -3,063 1.55% 22,597,200
2017-08-17 2017-08-15 34.286 662,148 +3,063 1.56% 22,702,217
2017-08-14 2017-08-10 35.592 659,085 -3,449 1.55% 23,458,046
2017-08-10 2017-08-08 36.571 662,534 +766 1.56% 24,229,815
2017-08-09 2017-08-07 35.265 661,768 -1,170 1.55% 23,337,451
2017-08-08 2017-08-04 32.653 662,938 -643 1.56% 21,646,955
2017-08-07 2017-08-03 31.347 663,581 -1,838 1.56% 20,801,233
2017-08-04 2017-08-02 34.612 665,419 +4,815 1.56% 23,031,645
2017-08-03 2017-08-01 34.612 660,604 +6,039 1.55% 22,864,987
2017-08-01 2017-07-28 29.388 654,565 +49 1.54% 19,236,196
2017-07-31 2017-07-27 29.714 654,516 -490 1.54% 19,448,475
2017-07-26 2017-07-24 28.082 655,006 -4,588 1.54% 18,393,638
2017-07-25 2017-07-21 27.102 659,594 -3,583 1.55% 17,876,344
2017-07-24 2017-07-20 26.449 663,177 -1,837 1.56% 17,540,355
2017-07-21 2017-07-19 26.776 665,014 -1,011 1.56% 17,806,089
2017-07-20 2017-07-18 26.449 666,025 +612 1.56% 17,615,682
2017-07-19 2017-07-17 26.122 665,413 +1,532 1.56% 17,382,217
2017-07-18 2017-07-14 27.755 663,881 -9,188 1.56% 18,426,085
2017-07-14 2017-07-12 29.061 673,069 +1,409 1.58% 19,560,209
2017-07-13 2017-07-11 27.429 671,660 -16,231 1.58% 18,422,674
2017-07-12 2017-07-10 28.408 687,891 +110,587 1.62% 19,541,720
2017-07-11 2017-07-07 25.796 577,304 +3,185 1.36% 14,892,087
2017-07-10 2017-07-06 25.469 574,119 +9,371 1.35% 14,622,459
2017-07-07 2017-07-05 27.429 564,748 +184 1.33% 15,490,231
2017-07-06 2017-07-04 25.796 564,564 +12,556 1.33% 14,563,447
2017-07-05 2017-07-03 27.102 552,008 +6,125 1.30% 14,960,543
2017-07-04 2017-06-30 28.408 545,883 +7,350 1.28% 15,507,533
2017-06-30 2017-06-28 28.082 538,533 +184 1.27% 15,122,886
2017-06-29 2017-06-27 30.041 538,349 +1,898 1.26% 16,172,443
2017-06-28 2017-06-26 32.000 536,451 -704 1.26% 17,166,432
2017-06-27 2017-06-23 32.980 537,155 -1,776 1.26% 17,715,153
2017-06-26 2017-06-22 35.918 538,931 +25,363 1.27% 19,357,522
2017-06-23 2017-06-21 28.735 513,568 -29,093 1.21% 14,757,219
2017-06-22 2017-06-20 30.041 542,661 +1,923 1.27% 16,301,979
2017-06-21 2017-06-19 32.327 540,738 +153 1.27% 17,480,184
2017-06-20 2017-06-16 33.306 540,585 -1,017 1.27% 18,004,790
2017-06-19 2017-06-15 36.245 541,602 +404 1.27% 19,630,309
2017-06-15 2017-06-13 41.469 541,198 -4,085 1.27% 22,443,150
2017-06-14 2017-06-12 41.469 545,283 -668 1.28% 22,612,552
2017-06-13 2017-06-09 42.449 545,951 +668 1.28% 23,175,063
2017-06-12 2017-06-08 42.449 545,283 +1,531 1.28% 23,146,707
2017-06-08 2017-06-06 42.449 543,752 -21,780 1.28% 23,081,718
2017-06-06 2017-06-02 47.347 565,532 +7,932 1.33% 26,776,209
2017-06-05 2017-06-01 43.755 557,600 +3,368 1.31% 24,397,845
2017-06-02 2017-05-31 42.122 554,232 +3,633 1.30% 23,345,609
2017-06-01 2017-05-29 42.122 550,599 +6,125 1.29% 23,192,578
2017-05-31 2017-05-26 43.102 544,474 +4,881 1.28% 23,467,941
2017-05-29 2017-05-25 45.388 539,593 -10,682 1.27% 24,490,915
2017-05-26 2017-05-24 44.735 550,275 -349 1.29% 24,616,384
2017-05-24 2017-05-22 44.735 550,624 +25 1.29% 24,631,996
2017-05-23 2017-05-19 46.694 550,599 +839 1.29% 25,709,602
2017-05-22 2017-05-18 48.653 549,760 -23,765 1.29% 26,747,507
2017-05-19 2017-05-17 50.612 573,525 +1,298 1.35% 29,027,388
2017-05-18 2017-05-16 50.939 572,227 +4,282 1.34% 29,148,543
2017-05-17 2017-05-15 49.306 567,945 +7,147 1.33% 28,003,166
2017-05-16 2017-05-12 48.980 560,798 -1,653 1.32% 27,467,657
2017-05-15 2017-05-11 51.592 562,451 +2,719 1.32% 29,017,880
2017-05-12 2017-05-10 40.816 559,732 -1,617 1.32% 22,846,204
2017-05-10 2017-05-08 45.714 561,349 +20,978 1.32% 25,661,669
2017-05-09 2017-05-05 50.939 540,371 +14,008 1.27% 27,525,837
2017-05-08 2017-05-04 57.796 526,363 +16,048 1.24% 30,421,633
2017-05-05 2017-05-02 45.714 510,315 +27,354 1.20% 23,328,686
2017-05-04 2017-04-28 24.490 482,961 +2,726 1.13% 11,827,616
2017-05-02 2017-04-27 26.122 480,235 +8,856 1.13% 12,544,914
2017-04-28 2017-04-26 29.388 471,379 +7,277 1.11% 13,852,771
2017-04-26 2017-04-24 37.878 464,102 -1,323 1.09% 17,579,047
2017-04-25 2017-04-21 38.531 465,425 +98 1.09% 17,933,110
2017-04-24 2017-04-20 38.857 465,327 +214 1.09% 18,081,278
2017-04-21 2017-04-19 41.143 465,113 -735 1.09% 19,136,078
2017-04-20 2017-04-18 40.163 465,848 +19,416 1.09% 18,709,977
2017-04-18 2017-04-12 51.265 446,432 +1,593 1.05% 22,886,473
2017-04-13 2017-04-11 52.898 444,839 -4,502 1.05% 23,531,075
2017-04-12 2017-04-10 56.163 449,341 -612 1.06% 25,236,458
2017-04-10 2017-04-06 60.408 449,953 +2,664 1.06% 27,180,834
2017-04-07 2017-04-05 61.388 447,289 +1,243 1.05% 27,458,068
2017-04-03 2017-03-30 60.082 446,046 -3,295 1.05% 26,799,172
2017-03-31 2017-03-29 62.041 449,341 +2,413 1.06% 27,877,482
2017-03-30 2017-03-28 65.306 446,928 +3,786 1.05% 29,187,135
2017-03-28 2017-03-24 64.980 443,142 +189 1.04% 28,795,186
2017-03-27 2017-03-23 66.286 442,953 +2,634 1.04% 29,361,456
2017-03-24 2017-03-22 68.245 440,319 +3,063 1.03% 30,049,525
2017-03-23 2017-03-21 67.265 437,256 -13,377 1.03% 29,412,159
2017-03-22 2017-03-20 68.245 450,633 +2,272 1.06% 30,753,403
2017-03-20 2017-03-16 74.449 448,361 -7,430 1.05% 33,380,019
2017-03-17 2017-03-15 70.204 455,791 -15,006 1.07% 31,998,389
2017-03-16 2017-03-14 73.143 470,797 -3,075 1.11% 34,435,438
2017-03-15 2017-03-13 74.776 473,872 -6,400 1.11% 35,434,021
2017-03-14 2017-03-10 69.551 480,272 -117 1.13% 33,403,408
2017-03-13 2017-03-09 70.204 480,389 +154 1.13% 33,725,269
2017-03-10 2017-03-08 69.224 480,235 +14,081 1.13% 33,244,023
2017-03-08 2017-03-06 72.816 466,154 +288 1.10% 33,943,622
2017-03-07 2017-03-03 74.776 465,866 -1,378 1.09% 34,835,368
2017-03-06 2017-03-02 76.082 467,244 -276 1.10% 35,548,686
2017-03-03 2017-03-01 77.388 467,520 +245 1.10% 36,180,323
2017-03-02 2017-02-28 75.429 467,275 +196 1.10% 35,245,886
2017-03-01 2017-02-27 80.980 467,079 -3,516 1.10% 37,823,867
2017-02-28 2017-02-24 78.694 470,595 -3,019 1.11% 37,032,945
2017-02-27 2017-02-23 76.408 473,614 +453 1.11% 36,187,976
2017-02-24 2017-02-22 77.388 473,161 +955 1.11% 36,616,868
2017-02-23 2017-02-21 78.367 472,206 -21,749 1.11% 37,005,531
2017-02-22 2017-02-20 79.347 493,955 +13,536 1.16% 39,193,817
2017-02-20 2017-02-16 78.041 480,419 +14,191 1.13% 37,492,291
2017-02-17 2017-02-15 76.408 466,228 +368 1.10% 35,623,625
2017-02-16 2017-02-14 76.408 465,860 +429 1.09% 35,595,507
2017-02-15 2017-02-13 75.755 465,431 -98 1.09% 35,258,773
2017-02-14 2017-02-10 76.082 465,529 +16,629 1.09% 35,418,206
2017-02-08 2017-02-06 76.408 448,900 -306 1.05% 34,299,624
2017-02-02 2017-01-27 74.122 449,206 +1,115 1.06% 33,296,249
2017-02-01 2017-01-25 73.796 448,091 +826 1.05% 33,067,287
2017-01-23 2017-01-19 74.122 447,265 -6,547 1.05% 33,152,377
2017-01-20 2017-01-18 72.816 453,812 +919 1.07% 33,044,923
2017-01-19 2017-01-17 71.837 452,893 +4,103 1.06% 32,534,354
2017-01-17 2017-01-13 74.449 448,790 +974 1.05% 33,411,958
2017-01-09 2017-01-05 73.143 447,816 -857 1.05% 32,754,542
2017-01-03 2016-12-29 71.510 448,673 -797 1.05% 32,084,698
2016-12-30 2016-12-28 68.898 449,470 -765 1.06% 30,967,566
2016-12-23 2016-12-21 71.510 450,235 -980 1.06% 32,196,397
2016-12-20 2016-12-16 70.531 451,215 -3,577 1.06% 31,824,470
2016-12-19 2016-12-15 69.551 454,792 +2,450 1.07% 31,631,248
2016-12-16 2016-12-14 70.857 452,342 +2,144 1.06% 32,051,662
2016-12-15 2016-12-13 73.469 450,198 +12,672 1.06% 33,075,771
2016-12-13 2016-12-09 77.388 437,526 -674 1.03% 33,859,155
2016-12-09 2016-12-07 80.653 438,200 -9,187 1.03% 35,342,171
2016-12-08 2016-12-06 78.367 447,387 -686 1.05% 35,060,532
2016-12-07 2016-12-05 78.041 448,073 -67 1.05% 34,967,983
2016-11-25 2016-11-23 79.347 448,140 +9,065 1.06% 35,558,537
2016-11-23 2016-11-21 78.367 439,075 -784 1.03% 34,409,143
2016-11-22 2016-11-18 77.714 439,859 +1,653 1.04% 34,183,328
2016-11-21 2016-11-17 78.367 438,206 +3,136 1.03% 34,341,042
2016-11-18 2016-11-16 80.000 435,070 -141 1.03% 34,805,600
2016-11-17 2016-11-15 79.673 435,211 +558 1.03% 34,674,770
2016-11-16 2016-11-14 74.449 434,653 +10,933 1.02% 32,359,472
2016-11-15 2016-11-11 79.673 423,720 +2,327 1.00% 33,759,242
2016-11-14 2016-11-10 78.694 421,393 +901 0.99% 33,161,049
2016-11-11 2016-11-09 79.673 420,492 +643 0.99% 33,502,056
2016-11-10 2016-11-08 83.265 419,849 +429 0.99% 34,958,856
2016-11-09 2016-11-07 83.265 419,420 -3,283 0.99% 34,923,135
2016-11-08 2016-11-04 80.327 422,703 -307 1.00% 33,954,265
2016-11-04 2016-11-02 83.265 423,010 +215 1.00% 35,222,057
2016-11-03 2016-11-01 83.265 422,795 -227 1.00% 35,204,155
2016-11-01 2016-10-28 81.633 423,022 -784 1.00% 34,532,408
2016-10-28 2016-10-26 81.633 423,806 -367 1.00% 34,596,408
2016-10-26 2016-10-24 81.633 424,173 -392 1.00% 34,626,367
2016-10-25 2016-10-20 81.633 424,565 -11,332 1.00% 34,658,367
2016-10-19 2016-10-17 78.041 435,897 +4,790 1.03% 34,017,758
2016-10-18 2016-10-14 79.020 431,107 -3,032 1.02% 34,066,251
2016-10-17 2016-10-13 79.020 434,139 -2,027 1.02% 34,305,841
2016-10-14 2016-10-12 80.000 436,166 -10,100 1.03% 34,893,280
2016-10-13 2016-10-11 80.980 446,266 -20,231 1.05% 36,138,439
2016-10-12 2016-10-07 81.633 466,497 -2,230 1.10% 38,081,388
2016-10-07 2016-10-05 80.653 468,727 +7,314 1.10% 37,804,267
2016-10-04 2016-09-30 81.633 461,413 +398 1.09% 37,666,367
2016-10-03 2016-09-29 81.633 461,015 -1,531 1.09% 37,633,878
2016-09-30 2016-09-28 81.306 462,546 -613 1.09% 37,607,822
2016-09-29 2016-09-27 83.265 463,159 -245 1.09% 38,565,076
2016-09-28 2016-09-26 81.633 463,404 -1,225 1.09% 37,828,898
2016-09-26 2016-09-22 88.163 464,629 +6,125 1.09% 40,963,210
2016-09-23 2016-09-21 84.898 458,504 +643 1.08% 38,926,054
2016-09-21 2016-09-19 86.531 457,861 +576 1.08% 39,618,993
2016-09-20 2016-09-15 89.796 457,285 -14,700 1.08% 41,062,327
2016-09-19 2016-09-14 80.980 471,985 -42,875 1.11% 38,221,153
2016-09-15 2016-09-13 81.633 514,860 -9,188 1.21% 42,029,388
2016-09-13 2016-09-09 79.347 524,048 -520 1.40% 41,581,605
2016-09-12 2016-09-08 79.673 524,568 -374 1.40% 41,794,152
2016-09-09 2016-09-07 81.633 524,942 -61 1.40% 42,852,408
2016-09-07 2016-09-05 81.633 525,003 -3,583 1.40% 42,857,388
2016-09-06 2016-09-02 81.633 528,586 -3,406 1.41% 43,149,878
2016-09-05 2016-09-01 81.306 531,992 -888 1.42% 43,254,207
2016-09-02 2016-08-31 81.306 532,880 -98 1.42% 43,326,407
2016-09-01 2016-08-30 81.633 532,978 -30 1.42% 43,508,408
2016-08-31 2016-08-29 81.633 533,008 -3,510 1.42% 43,510,857
2016-08-29 2016-08-25 81.633 536,518 +3,644 1.43% 43,797,388
2016-08-26 2016-08-24 81.306 532,874 +31 1.43% 43,325,919
2016-08-25 2016-08-23 80.653 532,843 +1,249 1.42% 42,975,419
2016-08-24 2016-08-22 81.633 531,594 +644 1.42% 43,395,429
2016-08-23 2016-08-19 79.673 530,950 +61 1.42% 42,302,629
2016-08-22 2016-08-18 80.327 530,889 -306 1.42% 42,644,472
2016-08-17 2016-08-15 80.653 531,195 +3,031 1.42% 42,842,503
2016-08-16 2016-08-12 80.980 528,164 +1,654 1.41% 42,770,505
2016-08-15 2016-08-11 80.327 526,510 -857 1.41% 42,292,722
2016-08-12 2016-08-10 80.980 527,367 +306 1.41% 42,705,964
2016-08-10 2016-08-08 79.347 527,061 +245 1.41% 41,820,677
2016-08-05 2016-08-03 80.980 526,816 +18 1.41% 42,661,345
2016-08-03 2016-07-29 79.673 526,798 +521 1.41% 41,971,824
2016-07-28 2016-07-26 78.367 526,277 -2,628 1.41% 41,242,932
2016-07-27 2016-07-25 80.980 528,905 -857 1.41% 42,830,511
2016-07-25 2016-07-21 81.306 529,762 +5,788 1.42% 43,072,894
2016-07-22 2016-07-20 84.898 523,974 +17,119 1.40% 44,484,323
2016-07-21 2016-07-19 81.633 506,855 +13 1.36% 41,375,918
2016-07-19 2016-07-15 84.898 506,842 -1,164 1.36% 43,029,851
2016-07-18 2016-07-14 83.265 508,006 +3,546 1.36% 42,299,275
2016-07-15 2016-07-13 83.265 504,460 +3,265 1.35% 42,004,016
2016-07-14 2016-07-12 84.898 501,195 +7,135 1.34% 42,550,433
2016-07-13 2016-07-11 86.531 494,060 +815 1.32% 42,751,314
2016-07-12 2016-07-08 84.898 493,245 +3,167 1.32% 41,875,494
2016-07-11 2016-07-07 88.163 490,078 +2,058 1.31% 43,206,877
2016-07-08 2016-07-06 88.163 488,020 +1,488 1.31% 43,025,437
2016-07-07 2016-07-05 84.898 486,532 +5,954 1.30% 41,305,574
2016-07-06 2016-07-04 83.265 480,578 +1,200 1.29% 40,015,474
2016-07-05 2016-06-30 80.000 479,378 +2,248 1.28% 38,350,240
2016-06-29 2016-06-27 83.265 477,130 -306 1.28% 39,728,376
2016-06-28 2016-06-24 84.898 477,436 -4,563 1.28% 40,533,342
2016-06-24 2016-06-22 84.898 481,999 -613 1.29% 40,920,731
2016-06-23 2016-06-21 81.306 482,612 -637 1.29% 39,239,310
2016-06-21 2016-06-17 84.898 483,249 +276 1.29% 41,026,854
2016-06-20 2016-06-16 83.265 482,973 -313 1.29% 40,214,895
2016-06-17 2016-06-15 81.306 483,286 -12,097 1.29% 39,294,111
2016-06-16 2016-06-14 80.980 495,383 -3,987 1.32% 40,115,913
2016-06-15 2016-06-13 80.327 499,370 -6,823 1.34% 40,112,660
2016-06-14 2016-06-10 81.306 506,193 -1,770 1.35% 41,156,590
2016-06-13 2016-06-08 76.408 507,963 -1,225 1.36% 38,812,520
2016-06-10 2016-06-07 74.776 509,188 -2,205 1.36% 38,074,792
2016-06-08 2016-06-06 73.143 511,393 -5,513 1.37% 37,404,745
2016-06-07 2016-06-03 69.551 516,906 -4,545 1.38% 35,951,340
2016-06-06 2016-06-02 70.204 521,451 -9,824 1.39% 36,607,989
2016-06-03 2016-06-01 68.898 531,275 -827 1.42% 36,603,763
2016-06-02 2016-05-31 68.245 532,102 -3,540 1.42% 36,313,247
2016-06-01 2016-05-30 67.918 535,642 -2,799 1.43% 36,379,930
2016-05-31 2016-05-27 71.510 538,441 +490 1.44% 38,504,026
2016-05-27 2016-05-25 70.857 537,951 +257 1.44% 38,117,671
2016-05-23 2016-05-19 73.469 537,694 -306 1.44% 39,504,049
2016-05-20 2016-05-18 74.449 538,000 -919 1.44% 40,053,551
2016-05-18 2016-05-16 67.592 538,919 -631 1.44% 36,426,525
2016-05-17 2016-05-13 73.796 539,550 +1,703 1.44% 39,816,588
2016-05-16 2016-05-12 76.735 537,847 -251 1.44% 41,271,525
2016-05-13 2016-05-11 76.082 538,098 +1,470 1.44% 40,939,374
2016-05-12 2016-05-10 80.327 536,628 +4,593 1.44% 43,105,465
2016-05-11 2016-05-09 80.980 532,035 -2,682 1.42% 43,083,977
2016-05-10 2016-05-06 81.633 534,717 +2,517 1.43% 43,650,367
2016-05-09 2016-05-05 80.980 532,200 +845 1.42% 43,097,339
2016-05-06 2016-05-04 84.898 531,355 +4,135 1.42% 45,110,955
2016-05-05 2016-05-03 83.265 527,220 +8,097 1.41% 43,899,135
2016-05-04 2016-04-29 81.306 519,123 -92 1.39% 42,207,878
2016-05-03 2016-04-28 78.041 519,215 +5,439 1.39% 40,519,962
2016-04-28 2016-04-26 77.388 513,776 +3,069 1.37% 39,759,971
2016-04-27 2016-04-25 79.673 510,707 +612 1.37% 40,689,799
2016-04-26 2016-04-22 80.653 510,095 -165 1.36% 41,140,723
2016-04-25 2016-04-21 76.735 510,260 +1,617 1.36% 39,154,645
2016-04-22 2016-04-20 71.510 508,643 -698 1.36% 36,373,165
2016-04-21 2016-04-19 70.531 509,341 +3,013 1.36% 35,924,133
2016-04-20 2016-04-18 68.571 506,328 +2,199 1.35% 34,719,634
2016-04-19 2016-04-15 71.510 504,129 +9,573 1.55% 36,050,368
2016-04-18 2016-04-14 71.837 494,556 +8,900 1.52% 35,527,288
2016-04-15 2016-04-13 71.510 485,656 +15,239 1.49% 34,729,360
2016-04-14 2016-04-12 84.898 470,417 +1,145 1.45% 39,937,443
2016-04-13 2016-04-11 84.898 469,272 +26,479 1.44% 39,840,235
2016-04-12 2016-04-08 76.082 442,793 +1,886 1.36% 33,688,414
2016-04-11 2016-04-07 79.020 440,907 +1,501 1.36% 34,840,651
2016-04-08 2016-04-06 78.694 439,406 +429 1.35% 34,578,562
2016-04-07 2016-04-05 79.020 438,977 +35,787 1.35% 34,688,142
2016-04-06 2016-04-01 78.041 403,190 +3,583 1.24% 31,465,277
2016-04-05 2016-03-31 78.041 399,607 +1,157 1.48% 31,185,656
2016-04-01 2016-03-30 79.673 398,450 +1,225 1.48% 31,745,894
2016-03-31 2016-03-29 83.265 397,225 +5,795 1.47% 33,075,061
2016-03-24 2016-03-22 89.796 391,430 -552 1.91% 35,148,816
2016-03-23 2016-03-21 89.796 391,982 -1,586 1.91% 35,198,384
2016-03-22 2016-03-18 93.061 393,568 -8,465 1.92% 36,625,920
2016-03-21 2016-03-17 99.592 402,033 -57,642 1.96% 40,039,205
2016-03-18 2016-03-16 97.959 459,675 -22,491 2.24% 45,029,388
2016-03-17 2016-03-15 96.327 482,166 -2,052 2.35% 46,445,378
2016-03-16 2016-03-14 96.327 484,218 -21,879 2.36% 46,643,040
2016-03-15 2016-03-11 93.061 506,097 +1,832 2.99% 47,098,007
2016-03-11 2016-03-09 91.429 504,265 +612 2.98% 46,104,229
2016-03-09 2016-03-07 93.061 503,653 +1,225 2.98% 46,870,565
2016-03-04 2016-03-02 91.429 502,428 -1,317 2.97% 45,936,274
2016-03-03 2016-03-01 83.265 503,745 +4,533 2.98% 41,944,482
2016-02-25 2016-02-23 84.898 499,212 +612 2.95% 42,382,080
2016-02-23 2016-02-19 81.306 498,600 -1,837 2.95% 40,539,233
2016-02-22 2016-02-18 80.980 500,437 +1,837 2.96% 40,525,184
2016-02-17 2016-02-15 83.265 498,600 +925 2.95% 41,516,082
2016-02-15 2016-02-11 77.714 497,675 +1,225 2.94% 38,676,457
2016-02-04 2016-02-02 78.694 496,450 +2,652 2.94% 39,067,576
2016-02-01 2016-01-28 80.980 493,798 +919 2.92% 39,987,560
2016-01-28 2016-01-26 73.796 492,879 +613 2.92% 36,372,458
2016-01-27 2016-01-25 78.367 492,266 +1,531 2.91% 38,577,580
2016-01-26 2016-01-22 75.755 490,735 +1,531 2.90% 37,175,680
2016-01-25 2016-01-21 76.735 489,204 -202 2.89% 37,538,919
2016-01-22 2016-01-20 81.633 489,406 +1,035 2.90% 39,951,510
2016-01-20 2016-01-18 83.265 488,371 -2,021 2.89% 40,664,361
2016-01-14 2016-01-12 93.061 490,392 -337 2.90% 45,636,480
2016-01-13 2016-01-11 93.061 490,729 -1,605 2.90% 45,667,842
2016-01-08 2016-01-06 96.327 492,334 -918 2.91% 47,424,826
2016-01-07 2016-01-05 94.694 493,252 +459 2.92% 46,707,944
2016-01-05 2015-12-31 96.327 492,793 +1,880 2.92% 47,469,040
2016-01-04 2015-12-29 94.694 490,913 +1,403 2.90% 46,486,456
2015-12-30 2015-12-28 93.061 489,510 +5,929 2.90% 45,554,400
2015-12-28 2015-12-22 101.224 483,581 +153 2.86% 48,950,240
2015-12-22 2015-12-18 102.857 483,428 +3,295 2.86% 49,724,023
2015-12-17 2015-12-15 117.551 480,133 +1,176 2.84% 56,440,124
2015-12-16 2015-12-14 114.286 478,957 -98 2.83% 54,737,943
2015-12-09 2015-12-07 109.388 479,055 +98 2.83% 52,402,751
2015-12-08 2015-12-04 107.755 478,957 +3,063 2.83% 51,610,060
2015-12-04 2015-12-02 101.224 475,894 +765 2.82% 48,172,127
2015-11-27 2015-11-25 114.286 475,129 -6,125 2.81% 54,300,457
2015-11-25 2015-11-23 122.449 481,254 -5,971 2.85% 58,929,061
2015-11-24 2015-11-20 125.714 487,225 -4,900 2.88% 61,251,143
2015-11-23 2015-11-19 125.714 492,125 +3,062 2.91% 61,867,143
2015-11-19 2015-11-17 130.612 489,063 +153 2.89% 63,877,616
2015-11-18 2015-11-16 132.245 488,910 +319 2.89% 64,655,853
2015-11-17 2015-11-13 127.347 488,591 -7,657 2.89% 62,220,568
2015-11-16 2015-11-12 137.143 496,248 -153 2.94% 68,056,869
2015-11-13 2015-11-11 143.673 496,401 +552 2.94% 71,319,654
2015-11-12 2015-11-10 143.673 495,849 +4,838 2.93% 71,240,346
2015-11-11 2015-11-09 148.571 491,011 +19,515 2.91% 72,950,206
2015-11-10 2015-11-06 145.306 471,496 +4,060 2.79% 68,511,256
2015-11-09 2015-11-05 145.306 467,436 +106,784 2.77% 67,921,313
2015-11-06 2015-11-04 114.286 360,652 -4,876 2.13% 41,217,371
2015-11-05 2015-11-03 112.653 365,528 +306 2.16% 41,177,848
2015-11-04 2015-11-02 117.551 365,222 +75,950 2.16% 42,932,219
2015-11-03 2015-10-30 114.286 289,272 -3,332 1.71% 33,059,657
2015-11-02 2015-10-29 114.286 292,604 +1,911 1.73% 33,440,457
2015-10-30 2015-10-28 106.122 290,693 +25,505 1.72% 30,849,053
2015-10-29 2015-10-27 106.122 265,188 +92 1.57% 28,142,400
2015-10-28 2015-10-26 104.490 265,096 +735 1.57% 27,699,827
2015-10-22 2015-10-19 99.592 264,361 +4,097 1.88% 26,328,198
2015-10-19 2015-10-15 97.959 260,264 +1,758 1.85% 25,495,249
2015-10-16 2015-10-14 97.959 258,506 +3,081 1.83% 25,323,037
2015-10-15 2015-10-13 96.327 255,425 +2,358 1.81% 24,604,204
2015-10-14 2015-10-12 96.327 253,067 +1,133 1.80% 24,377,066
2015-10-12 2015-10-08 96.327 251,934 +919 1.79% 24,267,928
2015-10-08 2015-10-06 93.061 251,015 +9,384 1.78% 23,359,763
2015-10-05 2015-09-30 99.592 241,631 -827 1.71% 24,064,475
2015-09-29 2015-09-24 99.592 242,458 +661 1.72% 24,146,838
2015-09-24 2015-09-22 104.490 241,797 +307 1.72% 25,265,319
2015-09-22 2015-09-18 106.122 241,490 +3,981 1.71% 25,627,510
2015-09-21 2015-09-17 106.122 237,509 -166 1.69% 25,205,037
2015-09-18 2015-09-16 104.490 237,675 +288 1.69% 24,834,612
2015-09-17 2015-09-15 104.490 237,387 +13 1.68% 24,804,519
2015-09-16 2015-09-14 112.653 237,374 -460 1.68% 26,740,908
2015-09-15 2015-09-11 104.490 237,834 +166 1.69% 24,851,226
2015-09-11 2015-09-09 112.653 237,668 +2,388 1.69% 26,774,028
2015-09-10 2015-09-08 102.857 235,280 +62 1.67% 24,200,229
2015-09-09 2015-09-07 101.224 235,218 +1,071 1.67% 23,809,822
2015-09-08 2015-09-04 91.429 234,147 +368 1.66% 21,407,726
2015-09-04 2015-09-01 93.061 233,779 +484 1.66% 21,755,760
2015-09-01 2015-08-28 91.429 233,295 -539 1.66% 21,329,829
2015-08-31 2015-08-27 89.796 233,834 +2,070 1.66% 20,997,339
2015-08-27 2015-08-25 83.265 231,764 -802 1.64% 19,297,900
2015-08-26 2015-08-24 93.061 232,566 +1,225 1.65% 21,642,877
2015-08-24 2015-08-20 106.122 231,341 +306 1.64% 24,550,473
2015-08-14 2015-08-12 128.980 231,035 -355 1.64% 29,798,800
2015-08-13 2015-08-11 128.980 231,390 -613 1.64% 29,844,588
2015-08-07 2015-08-05 138.776 232,003 -367 1.65% 32,196,335
2015-08-05 2015-08-03 138.776 232,370 -31 1.65% 32,247,265
2015-07-31 2015-07-29 153.469 232,401 +1,378 1.65% 35,666,439
2015-07-30 2015-07-28 153.469 231,023 +460 1.64% 35,454,958
2015-07-29 2015-07-27 150.204 230,563 -999 1.64% 34,631,504
2015-07-28 2015-07-24 166.531 231,562 +1,348 1.64% 38,562,162
2015-07-27 2015-07-23 163.265 230,214 -307 1.63% 37,585,959
2015-07-22 2015-07-20 173.061 230,521 +245 1.64% 39,894,247
2015-07-21 2015-07-17 163.265 230,276 +307 1.63% 37,596,082
2015-07-16 2015-07-14 166.531 229,969 -2,450 1.63% 38,296,878
2015-07-15 2015-07-13 160.000 232,419 -1,556 1.65% 37,187,040
2015-07-14 2015-07-10 150.204 233,975 -92 1.66% 35,144,000
2015-07-13 2015-07-09 140.408 234,067 +1,593 1.66% 32,864,918
2015-07-10 2015-07-08 89.796 232,474 +3,613 1.65% 20,875,216
2015-07-09 2015-07-07 148.571 228,861 +190 1.62% 34,002,206
2015-07-08 2015-07-06 163.265 228,671 +4,808 1.62% 37,334,041
2015-07-07 2015-07-03 195.918 223,863 +398 1.59% 43,858,873
2015-07-06 2015-07-02 212.245 223,465 -765 1.59% 47,429,306
2015-07-03 2015-06-30 225.306 224,230 +367 1.59% 50,520,392
2015-07-02 2015-06-29 218.776 223,863 +521 1.59% 48,975,742
2015-06-30 2015-06-26 238.367 223,342 +294 1.58% 53,237,440
2015-06-26 2015-06-24 225.306 223,048 +294 1.58% 50,254,080
2015-06-25 2015-06-23 228.571 222,754 -74 1.58% 50,915,200
2015-06-24 2015-06-22 228.571 222,828 +19 1.58% 50,932,114
2015-06-22 2015-06-18 225.306 222,809 +606 1.58% 50,200,232
2015-06-19 2015-06-17 235.102 222,203 +5,023 1.58% 52,240,379
2015-06-18 2015-06-16 231.837 217,180 +153 1.54% 50,350,302
2015-06-17 2015-06-15 241.633 217,027 +306 1.54% 52,440,810
2015-06-16 2015-06-12 248.163 216,721 -5,659 1.54% 53,782,191
2015-06-15 2015-06-11 254.694 222,380 +851 1.58% 56,638,824
2015-06-11 2015-06-09 228.571 221,529 -613 1.57% 50,635,200
2015-06-10 2015-06-08 222.041 222,142 -349 1.58% 49,324,591
2015-06-09 2015-06-05 208.980 222,491 +398 1.58% 46,496,078
2015-06-08 2015-06-04 215.510 222,093 -551 1.58% 47,863,308
2015-06-04 2015-06-02 225.306 222,644 -1,531 1.58% 50,163,056
2015-06-03 2015-06-01 228.571 224,175 -12 1.59% 51,240,000
2015-06-02 2015-05-29 228.571 224,187 +306 1.59% 51,242,743
2015-06-01 2015-05-28 222.041 223,881 -2,720 1.59% 49,710,720
2015-05-29 2015-05-27 235.102 226,601 +2,665 1.61% 53,274,358
2015-05-28 2015-05-26 212.245 223,936 +1,531 1.59% 47,529,273
2015-05-26 2015-05-21 222.041 222,405 -73 1.58% 49,382,988
2015-05-22 2015-05-20 228.571 222,478 -6,934 1.58% 50,852,114
2015-05-21 2015-05-19 218.776 229,412 -245 1.63% 50,189,727
2015-05-20 2015-05-18 225.306 229,657 -11,356 1.63% 51,743,128
2015-05-19 2015-05-15 238.367 241,013 -14,008 1.71% 57,449,629
2015-05-18 2015-05-14 231.837 255,021 +411 1.81% 59,123,236
2015-05-14 2015-05-12 189.388 254,610 -729 1.81% 48,220,016
2015-05-13 2015-05-11 205.714 255,339 +12 1.81% 52,526,880
2015-05-12 2015-05-08 208.980 255,327 -5,819 1.81% 53,358,132
2015-05-11 2015-05-07 199.184 261,146 +350 1.85% 52,016,020
2015-05-08 2015-05-06 222.041 260,796 +330 1.85% 57,907,357
2015-05-07 2015-05-05 218.776 260,466 +1,899 1.85% 56,983,582
2015-05-06 2015-05-04 222.041 258,567 -1,739 1.83% 57,412,428
2015-05-05 2015-04-30 215.510 260,306 -778 1.85% 56,098,599
2015-05-04 2015-04-29 225.306 261,084 +5,586 1.85% 58,823,824
2015-04-30 2015-04-28 215.510 255,498 -5,715 1.81% 55,062,426
2015-04-29 2015-04-27 222.041 261,213 -7,803 1.85% 57,999,948
2015-04-28 2015-04-24 228.571 269,016 -839 1.91% 61,489,371
2015-04-27 2015-04-23 231.837 269,855 -1,244 1.91% 62,562,302
2015-04-24 2015-04-22 238.367 271,099 -15,937 1.92% 64,621,149
2015-04-23 2015-04-21 238.367 287,036 -21,921 2.04% 68,420,010
2015-04-22 2015-04-20 205.714 308,957 -153 2.19% 63,556,869
2015-04-21 2015-04-17 179.592 309,110 +4,103 2.19% 55,513,633
2015-04-17 2015-04-15 179.592 305,007 -208 2.16% 54,776,767
2015-04-16 2015-04-14 176.327 305,215 -153 2.17% 53,817,502
2015-04-13 2015-04-09 186.122 305,368 +974 2.17% 56,835,840
2015-04-10 2015-04-08 189.388 304,394 -3,816 2.16% 57,648,496
2015-04-09 2015-04-02 189.388 308,210 -6,352 2.19% 58,371,200
2015-04-08 2015-04-01 195.918 314,562 -4,446 2.23% 61,628,473
2015-04-02 2015-03-31 208.980 319,008 -925 2.26% 66,666,162
2015-04-01 2015-03-30 199.184 319,933 -68 2.27% 63,725,430
2015-03-31 2015-03-27 199.184 320,001 -4,538 2.27% 63,738,975
2015-03-30 2015-03-26 195.918 324,539 -11,160 2.30% 63,583,151
2015-03-27 2015-03-25 208.980 335,699 +24,910 2.38% 70,154,240
2015-03-26 2015-03-24 166.531 310,789 -447 2.21% 51,755,882
2015-03-25 2015-03-23 146.939 311,236 -2,144 2.21% 45,732,637
2015-03-24 2015-03-20 153.469 313,380 -1,776 2.22% 48,094,237
2015-03-23 2015-03-19 166.531 315,156 -612 2.24% 52,483,122
2015-03-20 2015-03-18 163.265 315,768 -613 2.24% 51,553,959
2015-03-19 2015-03-17 166.531 316,381 -2,756 2.24% 52,687,122
2015-03-18 2015-03-16 163.265 319,137 -227 2.26% 52,104,000
2015-03-17 2015-03-13 166.531 319,364 -2,297 2.27% 53,183,882
2015-03-16 2015-03-12 173.061 321,661 +3,283 2.28% 55,667,047
2015-03-13 2015-03-11 176.327 318,378 +4,086 2.26% 56,138,488
2015-03-12 2015-03-10 189.388 314,292 +398 2.23% 59,523,056
2015-03-11 2015-03-09 189.388 313,894 +484 2.23% 59,447,680
2015-03-10 2015-03-06 192.653 313,410 +5,733 2.22% 60,379,396
2015-03-09 2015-03-05 192.653 307,677 -6,131 2.18% 59,274,916
2015-03-04 2015-03-02 195.918 313,808 -4,913 2.23% 61,480,751
2015-03-02 2015-02-26 192.653 318,721 +123 2.26% 61,402,576
2015-02-25 2015-02-23 222.041 318,598 -435 2.26% 70,741,760
2015-02-17 2015-02-13 208.980 319,033 -122 2.26% 66,671,386
2015-02-10 2015-02-06 205.714 319,155 +122 2.26% 65,654,743
2015-02-06 2015-02-04 202.449 319,033 -153 2.26% 64,587,905
2015-02-03 2015-01-30 222.041 319,186 -5,090 2.26% 70,872,320
2015-02-02 2015-01-29 222.041 324,276 -306 2.30% 72,002,508
2015-01-30 2015-01-28 215.510 324,582 -545 2.30% 69,950,733
2015-01-29 2015-01-27 212.245 325,127 +3,117 2.31% 69,006,547
2015-01-27 2015-01-23 212.245 322,010 +3,112 2.28% 68,344,980
2015-01-26 2015-01-22 215.510 318,898 +3,552 2.26% 68,725,773
2015-01-22 2015-01-20 202.449 315,346 +184 2.24% 63,841,476
2015-01-21 2015-01-19 215.510 315,162 +18,418 2.24% 67,920,627
2015-01-20 2015-01-16 218.776 296,744 +52,154 2.11% 64,920,320
2015-01-19 2015-01-15 225.306 244,590 +43,518 1.74% 55,107,624
2015-01-16 2015-01-14 218.776 201,072 +613 1.43% 43,989,629
2015-01-15 2015-01-13 218.776 200,459 +11,092 1.42% 43,855,520
2015-01-12 2015-01-08 218.776 189,367 +307 1.34% 41,428,862
2015-01-08 2015-01-06 225.306 189,060 +612 1.34% 42,596,376
2015-01-05 2014-12-31 205.714 188,448 +86 1.34% 38,766,446
2014-12-23 2014-12-19 202.449 188,362 -374 1.34% 38,133,695
2014-12-22 2014-12-18 218.776 188,736 -1,843 1.34% 41,290,815
2014-12-19 2014-12-17 228.571 190,579 -613 1.35% 43,560,914
2014-12-15 2014-12-11 248.163 191,192 +3,957 1.36% 47,446,831
2014-12-12 2014-12-10 254.694 187,235 +4,655 1.33% 47,687,608
2014-12-11 2014-12-09 254.694 182,580 +7,687 1.30% 46,502,008
2014-12-10 2014-12-08 264.490 174,893 -1,005 1.24% 46,257,414
2014-12-04 2014-12-02 261.224 175,898 +1,776 1.25% 45,948,865
2014-12-03 2014-12-01 257.959 174,122 +7,945 1.24% 44,916,369
2014-11-28 2014-11-26 264.490 166,177 +11,802 1.18% 43,952,121
2014-11-25 2014-11-21 274.286 154,375 -367 1.10% 42,342,857
2014-11-21 2014-11-19 274.286 154,742 -851 1.10% 42,443,520
2014-11-19 2014-11-17 274.286 155,593 -306,250 1.10% 42,676,937
2014-11-10 2014-11-06 261.224 461,843 -245 3.47% 120,644,702
2014-11-07 2014-11-05 267.755 462,088 +6,706 3.47% 123,726,420
2014-11-04 2014-10-31 267.755 455,382 -12 3.42% 121,930,854
2014-11-03 2014-10-30 267.755 455,394 -306 3.42% 121,934,067
2014-10-28 2014-10-24 287.347 455,700 -643 3.42% 130,944,000
2014-10-24 2014-10-22 297.143 456,343 -1,170 3.42% 135,599,063
2014-10-22 2014-10-20 297.143 457,513 +1,844 3.43% 135,946,720
2014-10-20 2014-10-16 277.551 455,669 +79 3.42% 126,471,396
2014-10-15 2014-10-13 293.878 455,590 +68 3.42% 133,887,673
2014-10-03 2014-09-29 303.673 455,522 -1,225 3.42% 138,329,946
2014-09-26 2014-09-24 320.000 456,747 +1,169 3.43% 146,159,040
2014-09-25 2014-09-23 320.000 455,578 +129 3.42% 145,784,960
2014-09-24 2014-09-22 323.265 455,449 -86 3.42% 147,230,860
2014-09-23 2014-09-19 320.000 455,535 -882 3.42% 145,771,200
2014-09-22 2014-09-18 320.000 456,417 +705 3.42% 146,053,440
2014-09-17 2014-09-15 339.592 455,712 +306 3.42% 154,756,075
2014-09-16 2014-09-12 313.469 455,406 +361 3.42% 142,755,840
2014-09-12 2014-09-10 313.469 455,045 -2,064 3.41% 142,642,678
2014-09-11 2014-09-08 313.469 457,109 -1,984 3.43% 143,289,678
2014-09-10 2014-09-05 293.878 459,093 -705 3.44% 134,917,127
2014-09-08 2014-09-04 290.612 459,798 +919 3.45% 133,622,929
2014-09-05 2014-09-03 293.878 458,879 +919 3.44% 134,854,237
2014-09-02 2014-08-29 310.204 457,960 -2,083 3.44% 142,061,061
2014-09-01 2014-08-28 306.939 460,043 -245 3.45% 141,205,035
2014-08-29 2014-08-27 303.673 460,288 -1,341 3.45% 139,777,254
2014-08-28 2014-08-26 293.878 461,629 -613 3.46% 135,662,400
2014-08-27 2014-08-25 287.347 462,242 -924 3.47% 132,823,824
2014-08-25 2014-08-21 310.204 463,166 +490 3.48% 143,675,984
2014-08-22 2014-08-20 320.000 462,676 +1,286 3.47% 148,056,320
2014-08-21 2014-08-19 313.469 461,390 +3,209 3.46% 144,631,641
2014-08-14 2014-08-12 326.531 458,181 +919 3.44% 149,610,122
2014-08-12 2014-08-08 339.592 457,262 +4,349 3.43% 155,282,442
2014-08-08 2014-08-06 320.000 452,913 +1,164 3.40% 144,932,160
2014-08-07 2014-08-05 313.469 451,749 +287 3.39% 141,609,482
2014-08-06 2014-08-04 310.204 451,462 -159 3.39% 140,045,355
2014-08-05 2014-08-01 329.796 451,621 +570 3.39% 148,942,762
2014-08-04 2014-07-31 336.327 451,051 +600 3.38% 151,700,418
2014-08-01 2014-07-30 306.939 450,451 +2,113 3.38% 138,260,878
2014-07-31 2014-07-29 277.551 448,338 +1,164 3.36% 124,436,669
2014-07-30 2014-07-28 267.755 447,174 -31 3.36% 119,733,120
2014-07-28 2014-07-24 264.490 447,205 -1,261 3.36% 118,281,159
2014-07-23 2014-07-21 235.102 448,466 +30 3.37% 105,435,272
2014-07-17 2014-07-15 244.898 448,436 -490 3.37% 109,821,061
2014-07-16 2014-07-14 248.163 448,926 +337 3.37% 111,406,942
2014-07-15 2014-07-11 244.898 448,589 -674 3.37% 109,858,531
2014-07-14 2014-07-10 244.898 449,263 -6,333 3.37% 110,023,592
2014-07-11 2014-07-09 241.633 455,596 +184 3.42% 110,086,870
2014-07-10 2014-07-08 231.837 455,412 -337 3.42% 105,581,231
2014-07-09 2014-07-07 241.633 455,749 +490 3.42% 110,123,840
2014-07-03 2014-06-30 228.571 455,259 +67 3.42% 104,059,200
2014-06-20 2014-06-18 251.429 455,192 +306,250 3.42% 114,448,274
2014-06-19 2014-06-17 251.429 148,942 +1,225 1.12% 37,448,274
2014-06-06 2014-06-04 271.020 147,717 +233 1.11% 40,034,322
2014-06-05 2014-06-03 267.755 147,484 -1,072 1.11% 39,489,593
2014-06-04 2014-05-30 271.020 148,556 +821 1.11% 40,261,708
2014-05-30 2014-05-28 264.490 147,735 -153 1.11% 39,074,400
2014-05-29 2014-05-27 261.224 147,888 -153 1.11% 38,631,967
2014-05-28 2014-05-26 261.224 148,041 +918 1.11% 38,671,935
2014-05-27 2014-05-23 261.224 147,123 -612 1.10% 38,432,131
2014-05-26 2014-05-22 244.898 147,735 +1,341 1.11% 36,180,000
2014-05-23 2014-05-21 254.694 146,394 +1,048 1.10% 37,285,656
2014-05-21 2014-05-19 261.224 145,346 -129 1.09% 37,967,935
2014-05-16 2014-05-14 257.959 145,475 +61 1.09% 37,526,612
2014-05-13 2014-05-09 251.429 145,414 +6 1.09% 36,561,234
2014-05-08 2014-05-05 257.959 145,408 -612 1.09% 37,509,329
2014-05-05 2014-04-30 254.694 146,020 -919 1.10% 37,190,400
2014-05-02 2014-04-29 248.163 146,939 -355 1.10% 36,464,862
2014-04-30 2014-04-28 261.224 147,294 -1,305 1.11% 38,476,800
2014-04-04 2014-04-02 290.612 148,599 +49 1.12% 43,184,689
2014-04-02 2014-03-31 306.939 148,550 -7,405 1.11% 45,595,755
2014-04-01 2014-03-28 313.469 155,955 -649 1.17% 48,887,118
2014-03-31 2014-03-27 313.469 156,604 +31 1.18% 49,090,560
2014-03-28 2014-03-26 323.265 156,573 -460 1.18% 50,614,619
2014-03-27 2014-03-25 329.796 157,033 +49 1.18% 51,788,842
2014-03-26 2014-03-24 329.796 156,984 +2,548 1.18% 51,772,682
2014-03-25 2014-03-21 329.796 154,436 +190 1.16% 50,932,362
2014-03-24 2014-03-20 333.061 154,246 +3,001 1.16% 51,373,362
2014-03-21 2014-03-19 336.327 151,245 +692 1.14% 50,867,706
2014-03-20 2014-03-18 336.327 150,553 +12,128 1.13% 50,634,968
2014-03-19 2014-03-17 336.327 138,425 +21,205 1.04% 46,556,000
2014-03-18 2014-03-14 346.122 117,220 +5,708 0.88% 40,572,473
2014-03-17 2014-03-13 339.592 111,512 +25,688 0.84% 37,868,565
2014-03-14 2014-03-12 333.061 85,824 +5,844 0.64% 28,584,647
2014-03-10 2014-03-06 336.327 79,980 -184 0.60% 26,899,396
2014-03-07 2014-03-05 329.796 80,164 +104 0.60% 26,437,760
2014-03-06 2014-03-04 329.796 80,060 -2,530 0.60% 26,403,461
2014-03-04 2014-02-28 339.592 82,590 -300 0.62% 28,046,890
2014-03-03 2014-02-27 336.327 82,890 +8,722 0.62% 27,878,106
2014-02-28 2014-02-26 339.592 74,168 +184 0.56% 25,186,847
2014-02-26 2014-02-24 342.857 73,984 +276 0.56% 25,365,943
2014-02-25 2014-02-21 352.653 73,708 -178 0.55% 25,993,352
2014-02-24 2014-02-20 352.653 73,886 +637 0.55% 26,056,124
2014-02-21 2014-02-19 365.714 73,249 -919 0.55% 26,788,206
2014-02-17 2014-02-13 372.245 74,168 -704 0.56% 27,608,660
2014-02-14 2014-02-12 368.980 74,872 -392 0.56% 27,626,240
2014-02-13 2014-02-11 372.245 75,264 +306 0.56% 28,016,640
2014-02-12 2014-02-10 375.510 74,958 -1,384 0.56% 28,147,494
2014-02-11 2014-02-07 372.245 76,342 -821 0.57% 28,417,920
2014-01-28 2014-01-24 372.245 77,163 -208 0.58% 28,723,533
2014-01-27 2014-01-23 359.184 77,371 -153 0.58% 27,790,400
2014-01-24 2014-01-22 368.980 77,524 -325 0.58% 28,604,774
2014-01-21 2014-01-17 372.245 77,849 -306 0.58% 28,978,893
2014-01-14 2014-01-10 362.449 78,155 +31 0.59% 28,327,200
2014-01-06 2014-01-02 372.245 78,124 +122 0.59% 29,081,260
2014-01-03 2013-12-31 388.571 78,002 -67 0.59% 30,309,349
2013-12-16 2013-12-12 378.776 78,069 -705 0.59% 29,570,625
2013-12-10 2013-12-06 352.653 78,774 -1,102 0.59% 27,779,892
2013-12-04 2013-12-02 355.918 79,876 +1,531 0.60% 28,429,336
2013-12-02 2013-11-28 362.449 78,345 +245 0.59% 28,396,065
2013-11-28 2013-11-26 359.184 78,100 +31 0.59% 28,052,245
2013-11-26 2013-11-22 385.306 78,069 +1,072 0.59% 30,080,464
2013-11-08 2013-11-06 388.571 76,997 +73 0.58% 29,918,834
2013-11-04 2013-10-31 408.163 76,924 -888 0.58% 31,397,551
2013-11-01 2013-10-30 408.163 77,812 +178 0.58% 31,760,000
2013-10-29 2013-10-25 408.163 77,634 -31 0.58% 31,687,347
2013-10-22 2013-10-18 404.898 77,665 -98 0.58% 31,446,400
2013-10-17 2013-10-15 395.102 77,763 -380 0.58% 30,724,320
2013-10-15 2013-10-10 368.980 78,143 -318 0.59% 28,833,172
2013-10-04 2013-10-02 359.184 78,461 -111 0.59% 28,181,910
2013-09-30 2013-09-26 346.122 78,572 +31 0.59% 27,195,533
2013-09-18 2013-09-16 355.918 78,541 -190 0.59% 27,954,184
2013-09-17 2013-09-13 355.918 78,731 +190 0.59% 28,021,809
2013-09-13 2013-09-11 362.449 78,541 +31 0.59% 28,467,105
2013-09-12 2013-09-10 368.980 78,510 -1,838 0.59% 28,968,588
2013-09-11 2013-09-09 368.980 80,348 -5,469 0.60% 29,646,772
2013-09-03 2013-08-30 378.776 85,817 -98 0.64% 32,505,378
2013-08-30 2013-08-28 391.837 85,915 -92 0.64% 33,664,653
2013-08-29 2013-08-27 375.510 86,007 -172 0.65% 32,296,506
2013-08-20 2013-08-16 395.102 86,179 +74 0.65% 34,049,499
2013-08-16 2013-08-13 404.898 86,105 -68 0.65% 34,863,739
2013-08-08 2013-08-06 408.163 86,173 -60,460 0.65% 35,172,653
2013-08-01 2013-07-30 424.490 146,633 -67 1.10% 62,244,212
2013-07-31 2013-07-29 401.633 146,700 +67 1.10% 58,919,510
2013-07-30 2013-07-26 414.694 146,633 -67 1.10% 60,807,807
2013-07-12 2013-07-10 417.959 146,700 -980 1.10% 61,314,612
2013-07-11 2013-07-09 411.429 147,680 -2,603 1.11% 60,759,771
2013-07-08 2013-07-04 424.490 150,283 -2,364 1.13% 63,793,600
2013-07-05 2013-07-03 421.224 152,647 +520 1.15% 64,298,655
2013-07-02 2013-06-27 421.224 152,127 +68 1.14% 64,079,618
2013-06-26 2013-06-24 424.490 152,059 -1,532 1.14% 64,547,494
2013-06-25 2013-06-21 437.551 153,591 -532 1.15% 67,203,899
2013-06-24 2013-06-20 424.490 154,123 -307 1.16% 65,423,641
2013-06-21 2013-06-19 424.490 154,430 -661 1.16% 65,553,959
2013-06-17 2013-06-13 421.224 155,091 +61 1.16% 65,328,127
2013-06-10 2013-06-06 437.551 155,030 -919 1.16% 67,833,535
2013-05-22 2013-05-20 434.286 155,949 -980 1.17% 67,726,423
2013-05-14 2013-05-10 444.082 156,929 +980 1.18% 69,689,287
2013-05-13 2013-05-09 440.816 155,949 -2,450 1.17% 68,744,865
2013-05-09 2013-05-07 424.490 158,399 -92 1.19% 67,238,759
2013-05-07 2013-05-03 424.490 158,491 -147 1.19% 67,277,812
2013-04-30 2013-04-26 437.551 158,638 -1,010 1.19% 69,412,219
2013-04-29 2013-04-25 437.551 159,648 -1,097 1.20% 69,854,145
2013-04-26 2013-04-24 427.755 160,745 -459 1.21% 68,759,494
2013-04-25 2013-04-23 427.755 161,204 -919 1.21% 68,955,833
2013-04-24 2013-04-22 427.755 162,123 +1,011 1.22% 69,348,940
2013-04-23 2013-04-19 434.286 161,112 -858 1.21% 69,968,640
2013-04-22 2013-04-18 440.816 161,970 -91 1.22% 71,399,020
2013-04-19 2013-04-17 434.286 162,061 -772 1.22% 70,380,777
2013-04-18 2013-04-16 434.286 162,833 -31 1.22% 70,716,046
2013-04-17 2013-04-15 437.551 162,864 -386 1.22% 71,261,309
2013-04-16 2013-04-12 447.347 163,250 +386 1.23% 73,029,388
2013-04-15 2013-04-11 447.347 162,864 -288 1.22% 72,856,712
2013-04-12 2013-04-10 450.612 163,152 +613 1.22% 73,518,289
2013-04-10 2013-04-08 453.878 162,539 -827 1.22% 73,772,803
2013-04-09 2013-04-05 450.612 163,366 +2,052 1.23% 73,614,720
2013-04-05 2013-04-02 457.143 161,314 -3,326 1.21% 73,743,543
2013-04-03 2013-03-28 460.408 164,640 +1,776 1.24% 75,801,600
2013-04-02 2013-03-27 460.408 162,864 -674 1.22% 74,983,915
2013-03-28 2013-03-26 460.408 163,538 +215 1.23% 75,294,230
2013-03-27 2013-03-25 460.408 163,323 -680 1.23% 75,195,242
2013-03-21 2013-03-19 473.469 164,003 -655 1.23% 77,650,400
2013-03-20 2013-03-18 470.204 164,658 -43 1.24% 77,422,864
2013-03-19 2013-03-15 460.408 164,701 -1,164 1.24% 75,829,685
2013-03-18 2013-03-14 460.408 165,865 -1,415 1.24% 76,365,600
2013-03-15 2013-03-13 466.939 167,280 -1,072 1.26% 78,109,518
2013-03-14 2013-03-12 473.469 168,352 -1,727 1.26% 79,709,518
2013-03-13 2013-03-11 480.000 170,079 -98 1.28% 81,637,920
2013-03-12 2013-03-08 480.000 170,177 +122 1.28% 81,684,960
2013-03-11 2013-03-07 480.000 170,055 -196 1.28% 81,626,400
2013-03-08 2013-03-06 466.939 170,251 -214 1.28% 79,496,793
2013-03-07 2013-03-05 460.408 170,465 -1,580 1.28% 78,483,478
2013-03-06 2013-03-04 457.143 172,045 +600 1.29% 78,649,143
2013-03-05 2013-03-01 463.673 171,445 +7,044 1.29% 79,494,498
2013-03-01 2013-02-27 437.551 164,401 -919 1.23% 71,933,825
2013-02-21 2013-02-19 440.816 165,320 -122 1.24% 72,875,755
2013-02-20 2013-02-18 447.347 165,442 -31 1.24% 74,009,972
2013-02-15 2013-02-08 453.878 165,473 -1,654 1.24% 75,104,480
2013-02-14 2013-02-07 450.612 167,127 -269 1.25% 75,309,473
2013-02-08 2013-02-06 447.347 167,396 +404 1.26% 74,884,088
2013-02-07 2013-02-05 447.347 166,992 +1,617 1.25% 74,703,360
2013-01-30 2013-01-28 473.469 165,375 +655 1.24% 78,300,000
2013-01-29 2013-01-25 463.673 164,720 +1,103 1.24% 76,376,294
2013-01-28 2013-01-24 466.939 163,617 -12 1.23% 76,399,122
2013-01-24 2013-01-22 466.939 163,629 -31 1.23% 76,404,725
2013-01-23 2013-01-21 466.939 163,660 -564 1.23% 76,419,200
2013-01-17 2013-01-15 470.204 164,224 +74 1.23% 77,218,795
2013-01-11 2013-01-09 473.469 164,150 -1,868 1.23% 77,720,000
2013-01-04 2013-01-02 480.000 166,018 -37 1.25% 79,688,640
2012-12-12 2012-12-10 476.735 166,055 -1,764 1.25% 79,164,180
2012-12-10 2012-12-06 466.939 167,819 -949 1.26% 78,361,198
2012-12-05 2012-12-03 480.000 168,768 +1,023 1.27% 81,008,640
2012-12-04 2012-11-30 483.265 167,745 -1,017 1.26% 81,065,339
2012-11-30 2012-11-28 480.000 168,762 +459 1.27% 81,005,760
2012-11-29 2012-11-27 489.796 168,303 -12,011 1.26% 82,434,122
2012-11-28 2012-11-26 515.918 180,314 -2,634 1.35% 93,027,304
2012-11-26 2012-11-22 476.735 182,948 +1,770 1.37% 87,217,659
2012-11-23 2012-11-21 483.265 181,178 +399 1.36% 87,557,042
2012-11-21 2012-11-19 480.000 180,779 +526 1.36% 86,773,920
2012-11-19 2012-11-15 486.531 180,253 -2,682 1.35% 87,698,602
2012-11-15 2012-11-13 486.531 182,935 -521 1.37% 89,003,478
2012-11-09 2012-11-07 486.531 183,456 +306 1.38% 89,256,960
2012-11-07 2012-11-05 486.531 183,150 +2,683 1.37% 89,108,082
2012-11-06 2012-11-02 489.796 180,467 -43 1.35% 88,392,000
2012-11-02 2012-10-31 486.531 180,510 -729 1.35% 87,823,641
2012-10-31 2012-10-29 483.265 181,239 -643 1.36% 87,586,521
2012-10-30 2012-10-26 483.265 181,882 -1,286 1.37% 87,897,260
2012-10-26 2012-10-24 476.735 183,168 -460 1.37% 87,322,540
2012-10-25 2012-10-22 476.735 183,628 +2,659 1.38% 87,541,838
2012-10-24 2012-10-19 476.735 180,969 -147 1.36% 86,274,201
2012-10-22 2012-10-18 480.000 181,116 -307 1.36% 86,935,680
2012-10-19 2012-10-17 483.265 181,423 +307 1.36% 87,675,442
2012-10-16 2012-10-12 486.531 181,116 -2,634 1.36% 88,118,478
2012-10-10 2012-10-08 486.531 183,750 +472 1.72% 89,400,000
2012-10-09 2012-10-05 493.061 183,278 -497 1.72% 90,367,275
2012-10-05 2012-10-03 493.061 183,775 +2,622 1.72% 90,612,327
2012-10-03 2012-09-27 486.531 181,153 -2,573 1.70% 88,136,480
2012-09-25 2012-09-21 473.469 183,726 +931 1.72% 86,988,637
2012-09-21 2012-09-19 483.265 182,795 -918 1.71% 88,338,482
2012-09-20 2012-09-18 476.735 183,713 +2,560 1.72% 87,582,361
2012-09-18 2012-09-14 480.000 181,153 -1,580 1.70% 86,953,440
2012-09-17 2012-09-13 457.143 182,733 -62 1.71% 83,535,086
2012-09-13 2012-09-11 450.612 182,795 -826 1.71% 82,369,665
2012-09-11 2012-09-07 444.082 183,621 -680 1.72% 81,542,713
2012-09-10 2012-09-06 437.551 184,301 +55 1.73% 80,641,091
2012-09-05 2012-09-03 444.082 184,246 -153 1.73% 81,820,264
2012-09-03 2012-08-30 444.082 184,399 -153 1.73% 81,888,209
2012-08-31 2012-08-29 444.082 184,552 -184 1.73% 81,956,153
2012-08-29 2012-08-27 427.755 184,736 +974 1.73% 79,021,767
2012-08-28 2012-08-24 450.612 183,762 +281 1.72% 82,805,407
2012-08-27 2012-08-23 444.082 183,481 +282 1.72% 81,480,542
2012-08-24 2012-08-22 424.490 183,199 -1,917 1.72% 77,766,106
2012-08-21 2012-08-17 375.510 185,116 +25 1.74% 69,512,947
2012-08-20 2012-08-16 372.245 185,091 +6 1.73% 68,899,180
2012-08-17 2012-08-15 368.980 185,085 +85 1.73% 68,292,588
2012-08-15 2012-08-13 365.714 185,000 -912 1.73% 67,657,143
2012-08-14 2012-08-10 362.449 185,912 +306 1.74% 67,383,615
2012-08-13 2012-08-09 365.714 185,606 +1,219 1.74% 67,878,766
2012-07-27 2012-07-25 365.714 184,387 +3,877 1.73% 67,432,960
2012-07-25 2012-07-23 365.714 180,510 -3,889 1.69% 66,015,086
2012-07-23 2012-07-19 372.245 184,399 +12 1.73% 68,641,587
2012-07-20 2012-07-18 372.245 184,387 +2,223 1.73% 68,637,120
2012-07-19 2012-07-17 365.714 182,164 -808 1.71% 66,619,977
2012-07-18 2012-07-16 365.714 182,972 -919 1.72% 66,915,474
2012-07-17 2012-07-13 372.245 183,891 -3,828 1.72% 68,452,487
2012-07-16 2012-07-12 378.776 187,719 -43 1.76% 71,103,360
2012-07-13 2012-07-11 378.776 187,762 -18 1.76% 71,119,647
2012-07-12 2012-07-10 378.776 187,780 +2,456 1.76% 71,126,465
2012-07-11 2012-07-09 391.837 185,324 -919 1.74% 72,616,751
2012-07-10 2012-07-06 414.694 186,243 +778 1.75% 77,233,832
2012-07-06 2012-07-04 421.224 185,465 -766 1.74% 78,122,400
2012-07-04 2012-06-29 421.224 186,231 -8,183 1.75% 78,445,058
2012-06-28 2012-06-26 421.224 194,414 +2,242 1.82% 81,891,938
2012-06-27 2012-06-25 421.224 192,172 -2,205 1.80% 80,947,553
2012-06-26 2012-06-22 421.224 194,377 +67 1.82% 81,876,353
2012-06-22 2012-06-20 421.224 194,310 +62 1.82% 81,848,131
2012-06-21 2012-06-19 421.224 194,248 +245 1.82% 81,822,015
2012-06-18 2012-06-14 453.878 194,003 -19 1.82% 88,053,607
2012-06-14 2012-06-12 427.755 194,022 -85 1.82% 82,993,900
2012-06-13 2012-06-11 427.755 194,107 +67 1.82% 83,030,260
2012-06-05 2012-06-01 431.020 194,040 +594 1.82% 83,635,200
2012-06-04 2012-05-31 427.755 193,446 -570 1.81% 82,747,513
2012-05-29 2012-05-25 437.551 194,016 -1,978 1.82% 84,891,899
2012-05-28 2012-05-24 437.551 195,994 -80 1.84% 85,757,375
2012-05-25 2012-05-23 434.286 196,074 +625 1.84% 85,152,137
2012-05-24 2012-05-22 440.816 195,449 +1,017 1.83% 86,157,110
2012-05-22 2012-05-18 434.286 194,432 -1,060 1.82% 84,439,040
2012-05-18 2012-05-16 440.816 195,492 -1,347 1.83% 86,176,065
2012-05-17 2012-05-15 444.082 196,839 +1,978 1.85% 87,412,584
2012-05-16 2012-05-14 447.347 194,861 -1,905 1.83% 87,170,472
2012-05-11 2012-05-09 444.082 196,766 -153 1.84% 87,380,167
2012-05-09 2012-05-07 453.878 196,919 +12 1.85% 89,377,113
2012-05-07 2012-05-03 447.347 196,907 +19 1.85% 88,085,744
2012-05-02 2012-04-27 447.347 196,888 +919 1.85% 88,077,244
2012-04-27 2012-04-25 450.612 195,969 +875 1.84% 88,306,031
2012-04-26 2012-04-24 440.816 195,094 -851 1.83% 86,000,620
2012-04-24 2012-04-20 444.082 195,945 +662 1.84% 87,015,576
2012-04-23 2012-04-19 447.347 195,283 -209 1.83% 87,359,252
2012-04-20 2012-04-18 447.347 195,492 +123 1.83% 87,452,748
2012-04-19 2012-04-17 450.612 195,369 -551 1.83% 88,035,664
2012-04-17 2012-04-13 434.286 195,920 +220 1.84% 85,085,257
2012-04-16 2012-04-12 440.816 195,700 -110 1.83% 86,267,755
2012-04-13 2012-04-11 440.816 195,810 -61 1.84% 86,316,245
2012-04-12 2012-04-10 431.020 195,871 -631 1.84% 84,424,398
2012-04-11 2012-04-05 440.816 196,502 +269 1.84% 86,621,290
2012-04-10 2012-04-03 457.143 196,233 -135 1.84% 89,706,514
2012-04-05 2012-04-02 434.286 196,368 -238 1.84% 85,279,817
2012-04-03 2012-03-30 431.020 196,606 -313 1.84% 84,741,198
2012-04-02 2012-03-29 434.286 196,919 +619 1.85% 85,519,109
2012-03-30 2012-03-28 444.082 196,300 +1,145 1.84% 87,173,224
2012-03-29 2012-03-27 447.347 195,155 -1,445 1.83% 87,301,992
2012-03-28 2012-03-26 447.347 196,600 +2,094 1.84% 87,948,408
2012-03-27 2012-03-23 463.673 194,506 -1,672 1.82% 90,187,272
2012-03-26 2012-03-22 447.347 196,178 -251 1.84% 87,759,628
2012-03-23 2012-03-21 450.612 196,429 -367 1.84% 88,513,313
2012-03-22 2012-03-20 450.612 196,796 +1,672 1.84% 88,678,687
2012-03-21 2012-03-19 453.878 195,124 +404 1.83% 88,562,403
2012-03-20 2012-03-16 466.939 194,720 -153 1.83% 90,922,318
2012-03-19 2012-03-15 470.204 194,873 -104 1.83% 91,630,080
2012-03-16 2012-03-14 466.939 194,977 +12 1.83% 91,042,322
2012-03-15 2012-03-13 463.673 194,965 +2,095 1.83% 90,400,098
2012-03-14 2012-03-12 463.673 192,870 -2,260 1.81% 89,428,702
2012-03-07 2012-03-05 457.143 195,130 +18 1.83% 89,202,286
2012-03-05 2012-03-01 470.204 195,112 -202 1.83% 91,742,459
2012-03-01 2012-02-28 473.469 195,314 +6 1.83% 92,475,200
2012-02-29 2012-02-27 480.000 195,308 -104 1.83% 93,747,840
2012-02-28 2012-02-24 476.735 195,412 -104 1.83% 93,159,680
2012-02-27 2012-02-23 470.204 195,516 +79 1.83% 91,932,421
2012-02-20 2012-02-16 470.204 195,437 +62 1.83% 91,895,275
2012-02-17 2012-02-15 473.469 195,375 -153 1.83% 92,504,082
2012-02-16 2012-02-14 473.469 195,528 +104 1.83% 92,576,522
2012-02-15 2012-02-13 476.735 195,424 -104 1.83% 93,165,401
2012-02-14 2012-02-10 480.000 195,528 +269 1.83% 93,853,440
2012-02-13 2012-02-09 486.531 195,259 -919 1.91% 94,999,481
2012-02-08 2012-02-06 466.939 196,178 +55 1.92% 91,603,115
2012-02-07 2012-02-03 473.469 196,123 +68 1.92% 92,858,237
2012-02-06 2012-02-02 480.000 196,055 -178 1.92% 94,106,400
2012-02-03 2012-02-01 470.204 196,233 +184 1.92% 92,269,558
2012-02-02 2012-01-31 473.469 196,049 +349 1.92% 92,823,200
2012-02-01 2012-01-30 483.265 195,700 +1,593 1.92% 94,575,020
2012-01-31 2012-01-27 496.327 194,107 -1,599 1.90% 96,340,454
2012-01-30 2012-01-26 480.000 195,706 -398 1.92% 93,938,880
2012-01-27 2012-01-20 463.673 196,104 +6 1.92% 90,928,222
2012-01-19 2012-01-17 453.878 196,098 -92 1.92% 89,004,480
2012-01-18 2012-01-16 466.939 196,190 +306 1.92% 91,608,718
2012-01-17 2012-01-13 476.735 195,884 -116 1.92% 93,384,699
2012-01-16 2012-01-12 476.735 196,000 -490 1.92% 93,440,000
2012-01-13 2012-01-11 470.204 196,490 -435 1.93% 92,390,400
2012-01-12 2012-01-10 463.673 196,925 +662 1.93% 91,308,898
2012-01-11 2012-01-09 460.408 196,263 +153 1.92% 90,361,087
2012-01-10 2012-01-06 463.673 196,110 -153 1.92% 90,931,004
2012-01-09 2012-01-05 463.673 196,263 -301 1.92% 91,001,946
2012-01-06 2012-01-04 463.673 196,564 -61 1.93% 91,141,512
2012-01-04 2011-12-30 470.204 196,625 -1,151 1.93% 92,453,878
2012-01-03 2011-12-29 473.469 197,776 -25 1.94% 93,640,882
2011-12-30 2011-12-28 480.000 197,801 -37 1.94% 94,944,480
2011-12-29 2011-12-23 489.796 197,838 -557 1.94% 96,900,245
2011-12-28 2011-12-22 359.184 198,395 +545 1.94% 71,260,245
2011-12-20 2011-12-16 476.735 197,850 +637 1.94% 94,321,959
2011-12-19 2011-12-15 470.204 197,213 +8,042 1.93% 92,730,358
2011-12-16 2011-12-14 470.204 189,171 +4,937 1.85% 88,948,976
2011-12-15 2011-12-13 470.204 184,234 +1,029 1.81% 86,627,579
2011-12-14 2011-12-12 473.469 183,205 +1,715 1.80% 86,741,959
2011-12-13 2011-12-09 473.469 181,490 +2,230 1.78% 85,929,959
2011-12-12 2011-12-08 473.469 179,260 +820 1.76% 84,874,122
2011-12-09 2011-12-07 473.469 178,440 +3,351 1.75% 84,485,878
2011-12-08 2011-12-06 473.469 175,089 +5,788 1.72% 82,899,282
2011-12-07 2011-12-05 473.469 169,301 +2,744 1.66% 80,158,841
2011-12-06 2011-12-02 480.000 166,557 +4,336 1.63% 79,947,360
2011-12-05 2011-12-01 483.265 162,221 +9,463 1.59% 78,395,781
2011-12-02 2011-11-30 473.469 152,758 +8,961 1.50% 72,326,237
2011-12-01 2011-11-29 476.735 143,797 +5,237 1.41% 68,553,019
2011-11-29 2011-11-25 473.469 138,560 +3,148 1.36% 65,603,918
2011-11-28 2011-11-24 480.000 135,412 +1,489 1.33% 64,997,760
2011-11-25 2011-11-23 473.469 133,923 +919 1.31% 63,408,441
2011-11-24 2011-11-22 480.000 133,004 -32,310 1.30% 63,841,920
2011-11-23 2011-11-21 486.531 165,314 +490 1.62% 80,430,322
2011-11-22 2011-11-18 493.061 164,824 -92 1.62% 81,268,323
2011-11-18 2011-11-16 496.327 164,916 +74 1.62% 81,852,186
2011-11-17 2011-11-15 502.857 164,842 +704 1.62% 82,891,977
2011-11-16 2011-11-14 512.653 164,138 +1,930 1.61% 84,145,848
2011-11-15 2011-11-11 509.388 162,208 +1,010 1.59% 82,626,769
2011-11-14 2011-11-10 512.653 161,198 +68 1.58% 82,638,648
2011-11-08 2011-11-04 499.592 161,130 -307 1.58% 80,499,233
2011-11-04 2011-11-02 496.327 161,437 +19 1.58% 80,125,466
2011-10-28 2011-10-26 480.000 161,418 -454 1.58% 77,480,640
2011-10-19 2011-10-17 483.265 161,872 -428 1.59% 78,227,122
2011-10-17 2011-10-13 483.265 162,300 -307 1.59% 78,433,959
2011-10-10 2011-10-06 502.857 162,607 -24 1.59% 81,768,091
2011-10-07 2011-10-04 496.327 162,631 -2,603 1.59% 80,718,080
2011-10-03 2011-09-28 522.449 165,234 +37 1.62% 86,326,335
2011-09-30 2011-09-27 519.184 165,197 -766 1.62% 85,767,585
2011-09-28 2011-09-26 496.327 165,963 -153 1.63% 82,371,840
2011-09-27 2011-09-23 515.918 166,116 -86 1.63% 85,702,296
2011-09-26 2011-09-22 542.041 166,202 -367 1.63% 90,088,268
2011-09-23 2011-09-21 545.306 166,569 -62 1.63% 90,831,096
2011-09-22 2011-09-20 542.041 166,631 -61 1.63% 90,320,803
2011-09-21 2011-09-19 561.633 166,692 +245 1.63% 93,619,670
2011-09-20 2011-09-16 574.694 166,447 +551 1.63% 95,656,072
2011-09-19 2011-09-15 584.490 165,896 -459 1.63% 96,964,519
2011-09-16 2011-09-14 584.490 166,355 -5,947 1.63% 97,232,800
2011-09-15 2011-09-12 568.163 172,302 +153 1.69% 97,895,667
2011-09-07 2011-09-05 522.449 172,149 -37 1.69% 89,939,069
2011-08-29 2011-08-25 522.449 172,186 +122 1.69% 89,958,400
2011-08-24 2011-08-22 509.388 172,064 -943 1.69% 87,647,295
2011-08-19 2011-08-17 499.592 173,007 -86 1.70% 86,432,885
2011-08-18 2011-08-16 506.122 173,093 -122 1.70% 87,606,253
2011-08-16 2011-08-12 476.735 173,215 +214 1.70% 82,577,600
2011-08-12 2011-08-10 489.796 173,001 -1,053 1.70% 84,735,184
2011-08-11 2011-08-09 486.531 174,054 -141 1.71% 84,682,599
2011-08-10 2011-08-08 483.265 174,195 -827 1.71% 84,182,400
2011-08-09 2011-08-05 512.653 175,022 -288 1.72% 89,725,564
2011-08-08 2011-08-04 519.184 175,310 +1,280 1.72% 91,018,090
2011-08-05 2011-08-03 522.449 174,030 -239 1.71% 90,921,796
2011-07-28 2011-07-26 515.918 174,269 +956 1.71% 89,908,578
2011-07-26 2011-07-22 528.980 173,313 -190 1.70% 91,679,040
2011-07-20 2011-07-18 535.510 173,503 +214 1.70% 92,912,627
2011-07-18 2011-07-14 522.449 173,289 +37 1.70% 90,534,661
2011-07-12 2011-07-08 525.714 173,252 +6 1.70% 91,081,051
2011-07-11 2011-07-07 528.980 173,246 -435 1.70% 91,643,598
2011-07-07 2011-07-05 542.041 173,681 -208 1.70% 94,142,191
2011-07-04 2011-06-29 538.776 173,889 +306 1.70% 93,687,135
2011-06-30 2011-06-28 555.102 173,583 +276 1.70% 96,356,278
2011-06-28 2011-06-24 538.776 173,307 +208 1.70% 93,373,567
2011-06-27 2011-06-23 535.510 173,099 +153 1.70% 92,696,281
2011-06-23 2011-06-21 538.776 172,946 -306 1.70% 93,179,069
2011-06-22 2011-06-20 515.918 173,252 -2,358 1.70% 89,383,889
2011-06-21 2011-06-17 542.041 175,610 -490 1.72% 95,187,788
2011-06-20 2011-06-16 548.571 176,100 -2,101 1.73% 96,603,429
2011-06-17 2011-06-15 551.837 178,201 -6,921 1.75% 98,337,858
2011-06-16 2011-06-14 548.571 185,122 -306 1.81% 101,552,640
2011-06-15 2011-06-13 564.898 185,428 +214 1.82% 104,747,899
2011-06-14 2011-06-10 587.755 185,214 +153 1.82% 108,860,473
2011-06-13 2011-06-09 610.612 185,061 -122 1.81% 113,000,513
2011-06-10 2011-06-08 604.082 185,183 -392 1.81% 111,865,649
2011-06-09 2011-06-07 610.612 185,575 -62 1.82% 113,314,367
2011-06-07 2011-06-02 626.939 185,637 +245 1.82% 116,383,033
2011-06-03 2011-06-01 626.939 185,392 -367 1.82% 116,229,433
2011-06-02 2011-05-31 623.673 185,759 +1,268 1.82% 115,852,960
2011-06-01 2011-05-30 613.878 184,491 -190 1.81% 113,254,883
2011-05-31 2011-05-27 620.408 184,681 -110 1.81% 114,577,600
2011-05-30 2011-05-26 617.143 184,791 +2,437 1.81% 114,042,446
2011-05-27 2011-05-25 626.939 182,354 -110 1.79% 114,324,793
2011-05-26 2011-05-24 620.408 182,464 -61 1.79% 113,202,155
2011-05-25 2011-05-23 626.939 182,525 -3,412 1.79% 114,432,000
2011-05-24 2011-05-20 643.265 185,937 -251 1.82% 119,606,821
2011-05-23 2011-05-19 626.939 186,188 +184 1.82% 116,728,477
2011-05-20 2011-05-18 623.673 186,004 +533 1.82% 116,005,760
2011-05-19 2011-05-17 613.878 185,471 -11,742 1.82% 113,856,483
2011-05-18 2011-05-16 617.143 197,213 -2,125 1.93% 121,708,594
2011-05-17 2011-05-13 607.347 199,338 +845 1.95% 121,067,324
2011-05-16 2011-05-12 597.551 198,493 +478 1.95% 118,609,695
2011-05-13 2011-05-11 604.082 198,015 +729 1.94% 119,617,224
2011-05-12 2011-05-09 591.020 197,286 -2,512 1.93% 116,600,052
2011-05-11 2011-05-06 555.102 199,798 +62 1.96% 110,908,278
2011-05-09 2011-05-05 551.837 199,736 -423 1.96% 110,221,662
2011-05-06 2011-05-04 551.837 200,159 +1,023 1.96% 110,455,089
2011-05-05 2011-05-03 532.245 199,136 +31 1.95% 105,989,120
2011-05-04 2011-04-29 538.776 199,105 +177 1.95% 107,272,898
2011-04-29 2011-04-27 532.245 198,928 +2,518 1.95% 105,878,413
2011-04-28 2011-04-26 542.041 196,410 +1,402 1.93% 106,462,237
2011-04-27 2011-04-21 545.306 195,008 -98 1.91% 106,339,056
2011-04-26 2011-04-20 542.041 195,106 +2,021 1.91% 105,755,416
2011-04-21 2011-04-19 555.102 193,085 +1,391 1.89% 107,181,878
2011-04-20 2011-04-18 538.776 191,694 -306 1.88% 103,280,033
2011-04-18 2011-04-14 538.776 192,000 -2,591 1.88% 103,444,898
2011-04-15 2011-04-13 538.776 194,591 -1,035 1.91% 104,840,865
2011-04-14 2011-04-12 538.776 195,626 -582 1.92% 105,398,498
2011-04-13 2011-04-11 525.714 196,208 -3,369 1.92% 103,149,349
2011-04-12 2011-04-08 525.714 199,577 +998 1.96% 104,920,480
2011-04-11 2011-04-07 542.041 198,579 +62 1.95% 107,637,923
2011-04-08 2011-04-06 551.837 198,517 -368 1.95% 109,548,973
2011-04-07 2011-04-04 555.102 198,885 +184 1.95% 110,401,469
2011-03-29 2011-03-25 538.776 198,701 -1,378 1.95% 107,055,233
2011-03-28 2011-03-24 532.245 200,079 -2,224 1.96% 106,491,027
2011-03-25 2011-03-23 555.102 202,303 -1,225 1.98% 112,298,808
2011-03-24 2011-03-22 555.102 203,528 +674 1.99% 112,978,808
2011-03-22 2011-03-18 574.694 202,854 -459 1.99% 116,578,952
2011-03-18 2011-03-16 525.714 203,313 +612 1.99% 106,884,549
2011-03-17 2011-03-15 522.449 202,701 -122 1.99% 105,900,931
2011-03-16 2011-03-14 532.245 202,823 +1,053 1.99% 107,951,507
2011-03-15 2011-03-11 545.306 201,770 -422 1.98% 110,026,416
2011-03-11 2011-03-09 555.102 202,192 +67 1.98% 112,237,192
2011-03-10 2011-03-08 571.429 202,125 +12 1.98% 115,500,000
2011-03-09 2011-03-07 574.694 202,113 -1,611 1.98% 116,153,104
2011-03-08 2011-03-04 561.633 203,724 -1,990 2.00% 114,418,051
2011-03-07 2011-03-03 538.776 205,714 -356 2.02% 110,833,665
2011-03-04 2011-03-02 545.306 206,070 +1,176 2.02% 112,371,233
2011-03-03 2011-03-01 545.306 204,894 -3,644 2.01% 111,729,953
2011-03-02 2011-02-28 548.571 208,538 -913 2.04% 114,397,989
2011-03-01 2011-02-25 551.837 209,451 +294 2.05% 115,582,756
2011-02-28 2011-02-24 542.041 209,157 -24 2.05% 113,371,631
2011-02-25 2011-02-23 548.571 209,181 -8,630 2.05% 114,750,720
2011-02-24 2011-02-22 558.367 217,811 -251 2.13% 121,618,550
2011-02-23 2011-02-21 551.837 218,062 -2,640 2.14% 120,334,622
2011-02-22 2011-02-18 551.837 220,702 -5,047 2.16% 121,791,471
2011-02-18 2011-02-16 551.837 225,749 +2,413 2.21% 124,576,591
2011-02-17 2011-02-15 548.571 223,336 +735 2.19% 122,515,749
2011-02-16 2011-02-14 548.571 222,601 +851 2.18% 122,112,549
2011-02-15 2011-02-11 538.776 221,750 +472 2.17% 119,473,469
2011-02-14 2011-02-10 532.245 221,278 +459 2.17% 117,774,087
2011-02-11 2011-02-09 555.102 220,819 +846 2.16% 122,577,078
2011-02-10 2011-02-08 564.898 219,973 +4,759 2.16% 124,262,299
2011-02-09 2011-02-07 568.163 215,214 +796 2.11% 122,276,689
2011-02-08 2011-02-02 551.837 214,418 +1,305 2.10% 118,323,729
2011-02-07 2011-01-31 542.041 213,113 -147 2.09% 115,515,944
2011-02-01 2011-01-28 532.245 213,260 +122 2.09% 113,506,547
2011-01-28 2011-01-26 538.776 213,138 -306 2.09% 114,833,535
2011-01-27 2011-01-25 545.306 213,444 -31 2.09% 116,392,320
2011-01-26 2011-01-24 532.245 213,475 -104 2.09% 113,620,980
2011-01-25 2011-01-21 515.918 213,579 +6 2.09% 110,189,329
2011-01-21 2011-01-19 522.449 213,573 -2,903 2.09% 111,580,996
2011-01-20 2011-01-18 515.918 216,476 -4,006 2.12% 111,683,944
2011-01-19 2011-01-17 525.714 220,482 -5,200 2.16% 115,910,537
2011-01-18 2011-01-14 525.714 225,682 -5,316 2.21% 118,644,251
2011-01-17 2011-01-13 535.510 230,998 -4,006 2.26% 123,701,786
2011-01-14 2011-01-12 532.245 235,004 -5,310 2.30% 125,079,680
2011-01-13 2011-01-11 535.510 240,314 -3,504 2.36% 128,690,599
2011-01-12 2011-01-10 538.776 243,818 -153 2.39% 131,363,167
2011-01-11 2011-01-07 542.041 243,971 -404 2.39% 132,242,240
2011-01-10 2011-01-06 548.571 244,375 -650 2.40% 134,057,143
2011-01-07 2011-01-05 558.367 245,025 +772 2.40% 136,813,959
2011-01-06 2011-01-04 564.898 244,253 +435 2.39% 137,978,021
2011-01-05 2011-01-03 561.633 243,818 -606 2.39% 136,936,150
2011-01-04 2010-12-31 564.898 244,424 -429 2.40% 138,074,619
2011-01-03 2010-12-29 558.367 244,853 -110 2.40% 136,717,920
2010-12-30 2010-12-28 561.633 244,963 +435 2.40% 137,579,220
2010-12-29 2010-12-24 551.837 244,528 -92 2.40% 134,939,533
2010-12-28 2010-12-22 584.490 244,620 -10,891 2.40% 142,977,894
2010-12-23 2010-12-21 574.694 255,511 -6,057 2.50% 146,840,607
2010-12-22 2010-12-20 568.163 261,568 -4,171 2.56% 148,613,329
2010-12-21 2010-12-17 564.898 265,739 -846 2.60% 150,115,419
2010-12-20 2010-12-16 584.490 266,585 -2,339 3.02% 155,816,212
2010-12-17 2010-12-15 584.490 268,924 +7,356 3.04% 157,183,334
2010-12-16 2010-12-14 555.102 261,568 +1,519 2.96% 145,196,931
2010-12-15 2010-12-13 519.184 260,049 +392 2.94% 135,013,195
2010-12-14 2010-12-10 512.653 259,657 +92 2.94% 133,113,956
2010-12-13 2010-12-09 502.857 259,565 -98 2.94% 130,524,114
2010-12-10 2010-12-08 506.122 259,663 -2,297 2.94% 131,421,273
2010-12-09 2010-12-07 512.653 261,960 -1,587 2.96% 134,294,596
2010-12-08 2010-12-06 525.714 263,547 -153 2.98% 138,550,423
2010-12-07 2010-12-03 525.714 263,700 +245 2.98% 138,630,857
2010-12-06 2010-12-02 542.041 263,455 -741 2.98% 142,803,363
2010-12-03 2010-12-01 538.776 264,196 +349 2.99% 142,342,335
2010-12-02 2010-11-30 548.571 263,847 -1,421 2.99% 144,738,926
2010-12-01 2010-11-29 564.898 265,268 +276 3.00% 149,849,352
2010-11-30 2010-11-26 568.163 264,992 -184 3.00% 150,558,720
2010-11-29 2010-11-25 571.429 265,176 -30 3.00% 151,529,143
2010-11-26 2010-11-24 571.429 265,206 -607 3.00% 151,546,286
2010-11-25 2010-11-23 568.163 265,813 +129 3.01% 151,025,182
2010-11-24 2010-11-22 574.694 265,684 -607 3.01% 152,686,968
2010-11-23 2010-11-19 568.163 266,291 -67 3.01% 151,296,764
2010-11-22 2010-11-18 577.959 266,358 -729 3.01% 153,944,052
2010-11-19 2010-11-17 571.429 267,087 -827 3.02% 152,621,143
2010-11-18 2010-11-16 564.898 267,914 -2,278 3.03% 151,344,072
2010-11-17 2010-11-15 597.551 270,192 -233 3.06% 161,453,505
2010-11-16 2010-11-12 607.347 270,425 -937 3.06% 164,241,796
2010-11-15 2010-11-11 623.673 271,362 -86 3.07% 169,241,280
2010-11-12 2010-11-10 630.204 271,448 -735 3.07% 171,067,638
2010-11-11 2010-11-09 620.408 272,183 +362 3.08% 168,864,555
2010-11-10 2010-11-08 630.204 271,821 +912 3.08% 171,302,704
2010-11-09 2010-11-05 620.408 270,909 +7,277 3.07% 168,074,155
2010-11-08 2010-11-04 594.286 263,632 +2,450 2.98% 156,672,731
2010-11-05 2010-11-03 604.082 261,182 +294 3.35% 157,775,249
2010-11-04 2010-11-02 607.347 260,888 -876 3.35% 158,449,528
2010-11-03 2010-11-01 613.878 261,764 -233 3.36% 160,691,043
2010-11-02 2010-10-29 591.020 261,997 +619 3.36% 154,845,574
2010-11-01 2010-10-28 607.347 261,378 +618 3.36% 158,747,128
2010-10-29 2010-10-27 607.347 260,760 -49 3.35% 158,371,788
2010-10-28 2010-10-26 617.143 260,809 +319 3.35% 160,956,411
2010-10-27 2010-10-25 630.204 260,490 +13,040 3.35% 164,161,861
2010-10-26 2010-10-22 574.694 247,450 +24 3.18% 142,208,000
2010-10-25 2010-10-21 597.551 247,426 -1,016 3.18% 147,849,659
2010-10-22 2010-10-20 604.082 248,442 -1,599 3.19% 150,079,249
2010-10-21 2010-10-19 623.673 250,041 +1,341 3.21% 155,943,938
2010-10-20 2010-10-18 607.347 248,700 -1,365 3.19% 151,047,184
2010-10-19 2010-10-15 613.878 250,065 +5,138 3.21% 153,509,290
2010-10-18 2010-10-14 607.347 244,927 -2,358 3.15% 148,755,664
2010-10-15 2010-10-13 571.429 247,285 -606 3.18% 141,305,714
2010-10-14 2010-10-12 581.224 247,891 +3,718 3.18% 144,080,320
2010-10-13 2010-10-11 571.429 244,173 -313 3.14% 139,527,429
2010-10-12 2010-10-08 528.980 244,486 +2,475 3.14% 129,328,104
2010-10-11 2010-10-07 473.469 242,011 +521 3.11% 114,584,800
2010-10-07 2010-10-05 473.469 241,490 -62 3.10% 114,338,122
2010-10-06 2010-10-04 470.204 241,552 +178 3.10% 113,578,736
2010-10-05 2010-09-30 483.265 241,374 +759 3.10% 116,647,680
2010-10-04 2010-09-29 486.531 240,615 -30 3.09% 117,066,563
2010-09-30 2010-09-28 489.796 240,645 +343 3.09% 117,866,939
2010-09-29 2010-09-27 489.796 240,302 -43 3.09% 117,698,939
2010-09-27 2010-09-22 489.796 240,345 -61 3.09% 117,720,000
2010-09-24 2010-09-21 502.857 240,406 +680 3.09% 120,889,874
2010-09-21 2010-09-17 512.653 239,726 -25 3.08% 122,896,268
2010-09-20 2010-09-16 489.796 239,751 +619 3.08% 117,429,061
2010-09-17 2010-09-15 489.796 239,132 +116 3.07% 117,125,878
2010-09-16 2010-09-14 489.796 239,016 -86 3.07% 117,069,061
2010-09-15 2010-09-13 502.857 239,102 +233 3.07% 120,234,149
2010-09-14 2010-09-10 522.449 238,869 +153 3.07% 124,796,865
2010-09-13 2010-09-09 522.449 238,716 +331 3.07% 124,716,931
2010-09-10 2010-09-08 532.245 238,385 +686 3.06% 126,879,200
2010-09-09 2010-09-07 538.776 237,699 +1,501 3.05% 128,066,400
2010-09-08 2010-09-06 545.306 236,198 -117 3.03% 128,800,216
2010-09-07 2010-09-03 574.694 236,315 -30 3.03% 135,808,784
2010-09-06 2010-09-02 561.633 236,345 -546 3.04% 132,739,069
2010-09-03 2010-09-01 545.306 236,891 -661 3.04% 129,178,113
2010-09-02 2010-08-31 502.857 237,552 +729 3.05% 119,454,720
2010-09-01 2010-08-30 496.327 236,823 +122 3.04% 117,541,538
2010-08-30 2010-08-26 489.796 236,701 -1,065 3.04% 115,935,184
2010-08-27 2010-08-25 493.061 237,766 -92 3.05% 117,233,195
2010-08-26 2010-08-24 506.122 237,858 -141 3.06% 120,385,273
2010-08-25 2010-08-23 519.184 237,999 +337 3.06% 123,565,195
2010-08-24 2010-08-20 528.980 237,662 -754 3.05% 125,718,348
2010-08-23 2010-08-19 525.714 238,416 +31 3.06% 125,338,697
2010-08-20 2010-08-18 542.041 238,385 -196 3.06% 129,214,400
2010-08-19 2010-08-17 522.449 238,581 +227 3.06% 124,646,400
2010-08-18 2010-08-16 532.245 238,354 +1,292 3.06% 126,862,700
2010-08-13 2010-08-11 538.776 237,062 +766 3.04% 127,723,200
2010-08-12 2010-08-10 535.510 236,296 -435 3.03% 126,538,919
2010-08-11 2010-08-09 538.776 236,731 -258 3.04% 127,544,865
2010-08-10 2010-08-06 551.837 236,989 -110 3.04% 130,779,236
2010-08-09 2010-08-05 555.102 237,099 +460 3.05% 131,614,139
2010-08-06 2010-08-04 551.837 236,639 -154 3.04% 130,586,093
2010-08-05 2010-08-03 551.837 236,793 +196 3.04% 130,671,076
2010-08-04 2010-08-02 551.837 236,597 -110 3.04% 130,562,916
2010-08-03 2010-07-30 528.980 236,707 -37 3.04% 125,213,172
2010-08-02 2010-07-29 538.776 236,744 +368 3.04% 127,551,869
2010-07-30 2010-07-28 542.041 236,376 -576 3.04% 128,125,440
2010-07-29 2010-07-27 564.898 236,952 +80 3.05% 133,853,701
2010-07-28 2010-07-26 571.429 236,872 +343 3.05% 135,355,429
2010-07-27 2010-07-23 532.245 236,529 +900 3.04% 125,891,353
2010-07-26 2010-07-22 535.510 235,629 -61 3.03% 126,181,734
2010-07-23 2010-07-21 460.408 235,690 -245 3.03% 108,513,600
2010-07-22 2010-07-20 457.143 235,935 +61 3.04% 107,856,000
2010-07-21 2010-07-19 447.347 235,874 +92 3.04% 105,517,512
2010-07-20 2010-07-16 440.816 235,782 +31 3.03% 103,936,555
2010-07-19 2010-07-15 424.490 235,751 +3,705 3.03% 100,073,894
2010-07-16 2010-07-14 437.551 232,046 +1,023 2.99% 101,531,964
2010-07-15 2010-07-13 440.816 231,023 -759 2.97% 101,838,710
2010-07-14 2010-07-12 447.347 231,782 -2,518 2.98% 103,686,968
2010-07-13 2010-07-09 450.612 234,300 +1,458 3.02% 105,578,449
2010-07-12 2010-07-08 437.551 232,842 +4,827 3.00% 101,880,255
2010-07-09 2010-07-07 404.898 228,015 +3,711 2.93% 92,322,808
2010-07-08 2010-07-06 440.816 224,304 +4,233 2.89% 98,876,865
2010-07-07 2010-07-05 489.796 220,071 +196 2.83% 107,789,878
2010-07-06 2010-07-02 496.327 219,875 +2,762 2.83% 109,129,796
2010-07-05 2010-06-30 522.449 217,113 +37 2.79% 113,430,465
2010-07-02 2010-06-29 538.776 217,076 -184 2.79% 116,955,233
2010-06-30 2010-06-28 568.163 217,260 +668 2.80% 123,439,151
2010-06-29 2010-06-25 571.429 216,592 -123 2.79% 123,766,857
2010-06-28 2010-06-24 571.429 216,715 +1,066 2.79% 123,837,143
2010-06-25 2010-06-23 587.755 215,649 +5,059 2.78% 126,748,800
2010-06-11 2010-06-09 568.163 210,590 -3,215 2.71% 119,649,502
2010-06-03 2010-06-01 577.959 213,805 +367 2.75% 123,570,563
2010-06-02 2010-05-31 581.224 213,438 +453 2.75% 124,055,393
2010-06-01 2010-05-28 594.286 212,985 +1,121 2.74% 126,573,943
2010-05-31 2010-05-27 591.020 211,864 +1,538 2.73% 125,215,948
2010-05-28 2010-05-26 564.898 210,326 +306 2.71% 118,812,728
2010-05-27 2010-05-25 558.367 210,020 -337 2.70% 117,268,310
2010-05-26 2010-05-24 584.490 210,357 -4,092 2.71% 122,951,520
2010-05-25 2010-05-20 542.041 214,449 -8,017 2.76% 116,240,111
2010-05-24 2010-05-19 613.878 222,466 +1,072 2.86% 136,566,883
2010-05-20 2010-05-18 630.204 221,394 -3,130 2.85% 139,523,402
2010-05-19 2010-05-17 613.878 224,524 +2,652 2.89% 137,830,243
2010-05-18 2010-05-14 682.449 221,872 +2,389 2.86% 151,416,320
2010-05-17 2010-05-13 698.776 219,483 +2,646 2.82% 153,369,345
2010-05-14 2010-05-12 679.184 216,837 -2,910 2.79% 147,272,150
2010-05-13 2010-05-11 698.776 219,747 -116 2.83% 153,553,822
2010-05-12 2010-05-10 702.041 219,863 +2,046 2.83% 154,352,800
2010-05-11 2010-05-07 711.837 217,817 -2,946 2.80% 155,050,142
2010-05-10 2010-05-06 718.367 220,763 +251 2.84% 158,588,931
2010-05-07 2010-05-05 731.429 220,512 +1,807 2.84% 161,288,777
2010-05-06 2010-05-04 757.551 218,705 +1,402 2.81% 165,680,196
2010-05-05 2010-05-03 741.224 217,303 +3,553 2.80% 161,070,305
2010-05-04 2010-04-30 770.612 213,750 +7,582 2.75% 164,718,367
2010-05-03 2010-04-29 744.490 206,168 +472 2.65% 153,489,972
2010-04-30 2010-04-28 813.061 205,696 +8,054 2.65% 167,243,442
2010-04-29 2010-04-27 826.122 197,642 +245 2.54% 163,276,493
2010-04-28 2010-04-26 848.980 197,397 -171 2.76% 167,586,024
2010-04-27 2010-04-23 826.122 197,568 +3,522 2.76% 163,215,360
2010-04-26 2010-04-22 878.367 194,046 +674 2.71% 170,443,670
2010-04-22 2010-04-20 845.714 193,372 +1,188 2.70% 163,537,463
2010-04-21 2010-04-19 822.857 192,184 -159 2.69% 158,139,977
2010-04-20 2010-04-16 816.327 192,343 +2,541 2.69% 157,014,694
2010-04-19 2010-04-15 816.327 189,802 +533 2.65% 154,940,408
2010-04-16 2010-04-14 813.061 189,269 -141 2.65% 153,887,285
2010-04-15 2010-04-13 816.327 189,410 -220 2.65% 154,620,408
2010-04-14 2010-04-12 767.347 189,630 +1,403 2.65% 145,512,000
2010-04-13 2010-04-09 757.551 188,227 -1,568 2.63% 142,591,556
2010-04-12 2010-04-08 747.755 189,795 +2,002 2.65% 141,920,180
2010-04-09 2010-04-07 757.551 187,793 +8,974 2.63% 142,262,779
2010-04-08 2010-04-01 757.551 178,819 +808 2.50% 135,464,516
2010-04-07 2010-03-31 751.020 178,011 +4,024 2.49% 133,689,894
2010-04-01 2010-03-30 757.551 173,987 +221 2.43% 131,804,029
2010-03-31 2010-03-29 744.490 173,766 -1,305 2.43% 129,367,014
2010-03-30 2010-03-26 754.286 175,071 -380 2.52% 132,053,554
2010-03-29 2010-03-25 747.755 175,451 +2,781 2.53% 131,194,380
2010-03-26 2010-03-24 751.020 172,670 -6 2.49% 129,678,694
2010-03-25 2010-03-23 767.347 172,676 +135 2.49% 132,502,400
2010-03-24 2010-03-22 777.143 172,541 +2,958 2.48% 134,089,006
2010-03-23 2010-03-19 751.020 169,583 +214 2.44% 127,360,294
2010-03-22 2010-03-18 744.490 169,369 -1,512 2.44% 126,093,492
2010-03-19 2010-03-17 741.224 170,881 -3,737 2.46% 126,661,182
2010-03-18 2010-03-16 734.694 174,618 +1,207 2.51% 128,290,776
2010-03-17 2010-03-15 764.082 173,411 +974 2.50% 132,500,160
2010-03-16 2010-03-12 783.673 172,437 +3,148 2.48% 135,134,302
2010-03-15 2010-03-11 773.878 169,289 +3,424 2.44% 131,008,957
2010-03-12 2010-03-10 790.204 165,865 -2,089 2.39% 131,067,200
2010-03-11 2010-03-09 751.020 167,954 +221 2.42% 126,136,882
2010-03-10 2010-03-08 786.939 167,733 +961 2.42% 131,995,602
2010-03-09 2010-03-05 826.122 166,772 +1,330 2.40% 137,774,093
2010-03-08 2010-03-04 835.918 165,442 -435 2.38% 138,296,007
2010-03-05 2010-03-03 862.041 165,877 +2,174 2.39% 142,992,744
2010-03-04 2010-03-02 875.102 163,703 +429 2.36% 143,256,829
2010-03-03 2010-03-01 894.694 163,274 +1,139 2.35% 146,080,248
2010-03-02 2010-02-26 839.184 162,135 -6 2.33% 136,061,045
2010-03-01 2010-02-25 813.061 162,141 -692 2.33% 131,830,560
2010-02-26 2010-02-24 826.122 162,833 +67 2.34% 134,519,997
2010-02-25 2010-02-23 819.592 162,766 -520 2.34% 133,401,685
2010-02-24 2010-02-22 826.122 163,286 -1,054 2.35% 134,894,230
2010-02-19 2010-02-17 826.122 164,340 +12 2.38% 135,764,963
2010-02-18 2010-02-12 829.388 164,328 +362 2.38% 136,291,631
2010-02-17 2010-02-11 813.061 163,966 -300 2.38% 133,314,397
2010-02-12 2010-02-10 816.327 164,266 +465 2.38% 134,094,694
2010-02-11 2010-02-09 813.061 163,801 +729 2.37% 133,180,242
2010-02-10 2010-02-08 829.388 163,072 +1,360 2.86% 135,249,920
2010-02-09 2010-02-05 845.714 161,712 -2,561 2.84% 136,762,149
2010-02-08 2010-02-04 862.041 164,273 -918 2.88% 141,610,031
2010-02-05 2010-02-03 826.122 165,191 -184 2.90% 136,467,993
2010-02-04 2010-02-02 842.449 165,375 +4,667 2.90% 139,320,000
2010-02-03 2010-02-01 829.388 160,708 -190 2.82% 133,289,247
2010-02-02 2010-01-29 783.673 160,898 -1,482 2.83% 126,091,494
2010-02-01 2010-01-28 780.408 162,380 -1,305 2.85% 126,722,678
2010-01-29 2010-01-27 653.061 163,685 -1,574 2.87% 106,896,327
2010-01-28 2010-01-26 708.571 165,259 -9,169 2.90% 117,097,806
2010-01-27 2010-01-25 770.612 174,428 -2,303 3.07% 134,416,353
2010-01-26 2010-01-22 786.939 176,731 -61 3.11% 139,076,477
2010-01-25 2010-01-21 809.796 176,792 -202 3.23% 143,165,440
2010-01-22 2010-01-20 809.796 176,994 +649 3.23% 143,329,019
2010-01-21 2010-01-19 862.041 176,345 +39,059 3.22% 152,016,588
2010-01-20 2010-01-18 868.571 137,286 +15,337 2.51% 119,242,697
2010-01-19 2010-01-15 881.633 121,949 -6,462 2.23% 107,514,220
2010-01-18 2010-01-14 865.306 128,411 -1,433 2.34% 111,114,824
2010-01-15 2010-01-13 767.347 129,844 -380 2.37% 99,635,396
2010-01-14 2010-01-12 800.000 130,224 +3,289 2.38% 104,179,200
2010-01-13 2010-01-11 822.857 126,935 +466 2.32% 104,449,371
2010-01-12 2010-01-08 790.204 126,469 +10,394 2.31% 99,936,320
2010-01-11 2010-01-07 734.694 116,075 +5,102 2.12% 85,279,592
2010-01-08 2010-01-06 698.776 110,973 -1,274 2.02% 77,545,215
2010-01-07 2010-01-05 757.551 112,247 -453 2.07% 85,032,829
2010-01-06 2010-01-04 754.286 112,700 +1,776 2.08% 85,008,000
2010-01-05 2009-12-31 649.796 110,924 +7,993 2.05% 72,077,962
2010-01-04 2009-12-29 473.469 102,931 +3,026 1.97% 48,734,678
2009-12-30 2009-12-28 473.469 99,905 +3,779 1.91% 47,301,959
2009-12-29 2009-12-24 473.469 96,126 +919 1.84% 45,512,718
2009-12-28 2009-12-22 457.143 95,207 -447 1.82% 43,523,200
2009-12-23 2009-12-21 434.286 95,654 +13,071 1.95% 41,541,166
2009-12-22 2009-12-18 460.408 82,583 -15,356 1.69% 38,021,887
2009-12-21 2009-12-17 486.531 97,939 -10,939 2.00% 47,650,322
2009-12-18 2009-12-16 470.204 108,878 -1,525 2.22% 51,194,880
2009-12-17 2009-12-15 447.347 110,403 +6,505 2.26% 49,388,444
2009-12-16 2009-12-14 388.571 103,898 +11,466 2.12% 40,371,794
2009-12-15 2009-12-11 342.857 92,432 +924 1.89% 31,690,971
2009-12-14 2009-12-10 326.531 91,508 +68 1.97% 29,880,163
2009-12-11 2009-12-09 320.000 91,440 +5,696 1.97% 29,260,800
2009-12-10 2009-12-08 293.878 85,744 +11,533 1.84% 25,198,237
2009-12-09 2009-12-07 303.673 74,211 +4,864 1.60% 22,535,912
2009-12-08 2009-12-04 284.082 69,347 +1,359 1.49% 19,700,209
2009-12-07 2009-12-03 254.694 67,988 +4,711 1.46% 17,316,127
2009-12-04 2009-12-02 244.898 63,277 -901 1.36% 15,496,408
2009-12-02 2009-11-30 235.102 64,178 -153 1.38% 15,088,379
2009-12-01 2009-11-27 222.041 64,331 +368 1.38% 14,284,108
2009-11-30 2009-11-26 228.571 63,963 +361 1.37% 14,620,114
2009-11-27 2009-11-25 222.041 63,602 +1,899 1.56% 14,122,240
2009-11-26 2009-11-24 222.041 61,703 -2,279 1.51% 13,700,584
2009-11-25 2009-11-23 231.837 63,982 +2,291 1.56% 14,833,378
2009-11-24 2009-11-20 228.571 61,691 +1,274 1.51% 14,100,800
2009-11-23 2009-11-19 228.571 60,417 +625 1.48% 13,809,600
2009-11-20 2009-11-18 244.898 59,792 -276 1.46% 14,642,939
2009-11-19 2009-11-17 244.898 60,068 +968 1.47% 14,710,531
2009-11-18 2009-11-16 241.633 59,100 +2,370 1.45% 14,280,490
2009-11-17 2009-11-13 244.898 56,730 -1,347 1.39% 13,893,061
2009-11-16 2009-11-12 238.367 58,077 -1,201 1.58% 13,843,660
2009-11-13 2009-11-11 208.980 59,278 -2,333 1.62% 12,387,892
2009-11-12 2009-11-10 208.980 61,611 -1,042 1.68% 12,875,442
2009-11-11 2009-11-09 199.184 62,653 +613 1.71% 12,479,455
2009-11-10 2009-11-06 205.714 62,040 +226 1.69% 12,762,514
2009-11-09 2009-11-05 212.245 61,814 -1,684 1.69% 13,119,706
2009-11-06 2009-11-04 208.980 63,498 -5,470 1.73% 13,269,786
2009-11-05 2009-11-03 208.980 68,968 -2,174 1.88% 14,412,904
2009-11-04 2009-11-02 205.714 71,142 -1,225 1.94% 14,634,926
2009-11-03 2009-10-30 208.980 72,367 +490 1.97% 15,123,226
2009-11-02 2009-10-29 205.714 71,877 +208 1.96% 14,786,126
2009-10-29 2009-10-27 218.776 71,669 +307 1.96% 15,679,422
2009-10-16 2009-10-14 208.980 71,362 -1,575 1.95% 14,913,202
2009-10-14 2009-10-12 212.245 72,937 +62 1.99% 15,480,506
2009-10-13 2009-10-09 218.776 72,875 +1,531 1.99% 15,943,265
2009-10-08 2009-10-06 205.714 71,344 +153 1.95% 14,676,480
2009-10-07 2009-10-05 208.980 71,191 +153 1.94% 14,877,466
2009-10-06 2009-10-02 205.714 71,038 -208 1.94% 14,613,531
2009-09-29 2009-09-25 225.306 71,246 +31 1.94% 16,052,160
2009-09-21 2009-09-17 244.898 71,215 +937 2.28% 17,440,408
2009-09-18 2009-09-16 248.163 70,278 -215 2.25% 17,440,418
2009-09-16 2009-09-14 248.163 70,493 -980 2.26% 17,493,773
2009-09-15 2009-09-11 257.959 71,473 -1,531 2.29% 18,437,117
2009-09-14 2009-09-10 251.429 73,004 -398 2.34% 18,355,291
2009-09-11 2009-09-09 254.694 73,402 +61 2.35% 18,695,040
2009-09-10 2009-09-08 251.429 73,341 +2,726 2.35% 18,440,023
2009-09-09 2009-09-07 241.633 70,615 +380 2.26% 17,062,890
2009-09-08 2009-09-04 244.898 70,235 +1,096 2.25% 17,200,408
2009-09-07 2009-09-03 238.367 69,139 -1,691 2.21% 16,480,480
2009-09-04 2009-09-02 248.163 70,830 -1,225 2.27% 17,577,404
2009-09-03 2009-09-01 248.163 72,055 +852 2.31% 17,881,404
2009-09-02 2009-08-31 248.163 71,203 -2,358 2.28% 17,669,969
2009-09-01 2009-08-28 238.367 73,561 +55 2.35% 17,534,540
2009-08-31 2009-08-27 261.224 73,506 -32,248 2.35% 19,201,567
2009-08-28 2009-08-26 215.510 105,754 -2,867 3.38% 22,791,066
2009-08-26 2009-08-24 212.245 108,621 -1,066 3.48% 23,054,253
2009-08-25 2009-08-21 208.980 109,687 +1,317 3.51% 22,922,344
2009-08-24 2009-08-20 208.980 108,370 -3,613 3.47% 22,647,118
2009-08-21 2009-08-19 202.449 111,983 -735 3.58% 22,670,844
2009-08-20 2009-08-18 208.980 112,718 +428 3.61% 23,555,762
2009-08-19 2009-08-17 208.980 112,290 -55 3.59% 23,466,318
2009-08-18 2009-08-14 205.714 112,345 -92 3.60% 23,110,971
2009-08-17 2009-08-13 208.980 112,437 -1,531 3.60% 23,497,038
2009-08-13 2009-08-11 208.980 113,968 +276 3.65% 23,816,986
2009-08-12 2009-08-10 208.980 113,692 +6 3.64% 23,759,308
2009-08-11 2009-08-07 212.245 113,686 -460 3.64% 24,129,273
2009-08-10 2009-08-06 215.510 114,146 -214 3.65% 24,599,628
2009-08-07 2009-08-05 222.041 114,360 -5,433 3.66% 25,392,588
2009-08-06 2009-08-04 218.776 119,793 -337 3.83% 26,207,775
2009-08-05 2009-08-03 218.776 120,130 -428 3.84% 26,281,502
2009-08-04 2009-07-31 215.510 120,558 -472 3.86% 25,981,479
2009-08-03 2009-07-30 208.980 121,030 +2,493 3.87% 25,292,800
2009-07-31 2009-07-29 205.714 118,537 +4,685 3.79% 24,384,754
2009-07-30 2009-07-28 212.245 113,852 +2,114 3.64% 24,164,506
2009-07-29 2009-07-27 208.980 111,738 +1,298 3.58% 23,350,962
2009-07-28 2009-07-24 215.510 110,440 -704 3.53% 23,800,947
2009-07-27 2009-07-23 215.510 111,144 -1,017 3.56% 23,952,666
2009-07-23 2009-07-21 215.510 112,161 -429 3.59% 24,171,840
2009-07-22 2009-07-20 215.510 112,590 +306 3.60% 24,264,294
2009-07-20 2009-07-16 212.245 112,284 -367 3.59% 23,831,706
2009-07-17 2009-07-15 215.510 112,651 -827 3.61% 24,277,440
2009-07-16 2009-07-14 212.245 113,478 +496 3.63% 24,085,127
2009-07-14 2009-07-10 199.184 112,982 +772 3.62% 22,504,170
2009-07-13 2009-07-09 218.776 112,210 +876 3.59% 24,548,800
2009-07-10 2009-07-08 195.918 111,334 +282 3.56% 21,812,376
2009-07-09 2009-07-07 199.184 111,052 +1,898 3.55% 22,119,745
2009-07-08 2009-07-06 208.980 109,154 -12,905 3.49% 22,810,958
2009-06-30 2009-06-26 228.571 122,059 -9,831 3.91% 27,899,200
2009-06-29 2009-06-25 215.510 131,890 -3,466 4.22% 28,423,641
2009-06-26 2009-06-24 205.714 135,356 -1,005 4.33% 27,844,663
2009-06-25 2009-06-23 202.449 136,361 -1,470 4.36% 27,606,145
2009-06-24 2009-06-22 208.980 137,831 +735 4.41% 28,803,866
2009-06-23 2009-06-19 195.918 137,096 -2,670 4.39% 26,859,624
2009-06-18 2009-06-16 189.388 139,766 -245 4.47% 26,469,969
2009-06-17 2009-06-15 186.122 140,011 +900 4.48% 26,059,190
2009-06-16 2009-06-12 186.122 139,111 -1,819 4.45% 25,891,680
2009-06-15 2009-06-11 199.184 140,930 -564 4.51% 28,070,955
2009-06-12 2009-06-10 192.653 141,494 +1,091 4.53% 27,259,252
2009-06-11 2009-06-09 179.592 140,403 +790 4.49% 25,215,233
2009-06-10 2009-06-08 205.714 139,613 -3,908 4.47% 28,720,389
2009-06-09 2009-06-05 208.980 143,521 -1,152 4.59% 29,992,960
2009-06-08 2009-06-04 202.449 144,673 -2,021 4.63% 29,288,901
2009-06-05 2009-06-03 205.714 146,694 -5,114 4.69% 30,177,051
2009-06-04 2009-06-02 202.449 151,808 -2,511 4.86% 30,733,375
2009-06-03 2009-06-01 199.184 154,319 -9,954 4.94% 30,737,825
2009-06-02 2009-05-29 202.449 164,273 +63,100 5.26% 33,256,901
2009-06-01 2009-05-27 208.980 101,173 +45,938 3.24% 21,143,092
2009-05-29 2009-05-26 222.041 55,235 +45,551 1.77% 12,264,424
2009-05-27 2009-05-25 215.510 9,684 -2,572 0.31% 2,087,001
2009-05-21 2009-05-19 160.000 12,256 +92 0.41% 1,960,960
2009-05-20 2009-05-18 155.102 12,164 +306 0.41% 1,886,661
2009-05-19 2009-05-15 150.204 11,858 -31 0.40% 1,781,120
2009-05-18 2009-05-14 146.939 11,889 -61 0.40% 1,746,955
2009-05-15 2009-05-13 133.878 11,950 +135 0.40% 1,599,837
2009-05-13 2009-05-11 128.980 11,815 +37 0.40% 1,523,894
2009-05-08 2009-05-06 124.082 11,778 +42 0.40% 1,461,433
2009-05-04 2009-04-29 115.918 11,736 +37 0.39% 1,360,418
2009-04-29 2009-04-27 120.816 11,699 +245 0.39% 1,413,430
2009-04-27 2009-04-23 122.449 11,454 +239 0.39% 1,402,531
2009-04-24 2009-04-22 122.449 11,215 +25 0.38% 1,373,265
2009-04-21 2009-04-17 120.816 11,190 +581 0.38% 1,351,935
2009-04-17 2009-04-15 124.082 10,609 -612 0.36% 1,316,382
2009-04-16 2009-04-14 124.082 11,221 +827 0.38% 1,392,320
2009-04-15 2009-04-09 117.551 10,394 +92 0.35% 1,221,825
2009-04-14 2009-04-08 111.020 10,302 +612 0.35% 1,143,732
2009-04-09 2009-04-07 115.918 9,690 +43 0.33% 1,123,249
2009-04-08 2009-04-06 117.551 9,647 +894 0.32% 1,134,015
2009-04-07 2009-04-03 120.816 8,753 -612 0.29% 1,057,505
2009-04-03 2009-04-01 119.184 9,365 +245 0.32% 1,116,155
2009-03-31 2009-03-27 114.286 9,120 +331 0.31% 1,042,286
2009-03-27 2009-03-25 120.816 8,789 +692 0.31% 1,061,855
2009-03-26 2009-03-24 107.755 8,097 +551 0.28% 872,493
2009-03-25 2009-03-23 102.857 7,546 +490 0.26% 776,160
2009-03-24 2009-03-20 104.490 7,056 +600 0.25% 737,280
2009-01-08 2009-01-06 94.694 6,456 +104 0.22% 611,344
2008-12-16 2008-12-12 83.265 6,352 -122 0.22% 528,901
2008-12-05 2008-12-03 79.020 6,474 -270 0.22% 511,578
2008-10-03 2008-09-30 115.918 6,744 +123 0.23% 781,753
2008-09-24 2008-09-22 106.122 6,621 -460 0.23% 702,637
2008-09-19 2008-09-17 109.388 7,081 -508 0.25% 774,575
2008-09-18 2008-09-16 107.755 7,589 +319 0.26% 817,753
2008-09-17 2008-09-12 117.551 7,270 +3,332 0.25% 854,596
2008-09-09 2008-09-05 107.755 3,938 -307 0.14% 424,340
2008-09-01 2008-08-28 111.020 4,245 -73 0.15% 471,282
2008-08-15 2008-08-13 112.653 4,318 -196 0.16% 486,436
2008-08-13 2008-08-11 104.490 4,514 -6 0.16% 471,667
2008-08-12 2008-08-08 112.653 4,520 -460 0.16% 509,192
2008-08-01 2008-07-30 115.918 4,980 +797 0.18% 577,273
2008-07-25 2008-07-23 115.918 4,183 -307 0.15% 484,887
2008-07-24 2008-07-22 119.184 4,490 +123 0.16% 535,135
2008-07-16 2008-07-14 122.449 4,367 +73 0.16% 534,735
2008-07-15 2008-07-11 124.082 4,294 +503 0.16% 532,807
2008-06-16 2008-06-12 114.286 3,791 -154 0.14% 433,257
2008-06-11 2008-06-06 124.082 3,945 +490 0.14% 489,502
2008-06-04 2008-06-02 124.082 3,455 +7 0.13% 428,702
2008-06-03 2008-05-30 127.347 3,448 +153 0.13% 439,092
2008-06-02 2008-05-29 125.714 3,295 +306 0.12% 414,229
2008-05-27 2008-05-23 125.714 2,989 -870 0.12% 375,760
2008-05-26 2008-05-22 124.082 3,859 +901 0.16% 478,831
2008-05-21 2008-05-19 117.551 2,958 -760 0.12% 347,716
2008-05-19 2008-05-15 106.122 3,718 -24 0.15% 394,563
2008-05-14 2008-05-09 101.224 3,742 +759 0.15% 378,782
2008-05-09 2008-05-07 102.857 2,983 -49 0.12% 306,823
2008-04-30 2008-04-28 102.857 3,032 +331 0.12% 311,863
2008-02-25 2008-02-21 101.224 2,701 +49 0.11% 273,407
2008-01-23 2008-01-21 88.163 2,652 +30 0.11% 233,809
2007-10-12 2007-10-10 104.490 2,622 -336 0.11% 273,972
2007-10-09 2007-10-05 99.592 2,958 +336 0.12% 294,593
2007-10-05 2007-10-03 97.959 2,622 +111 0.11% 256,849
2007-10-03 2007-09-28 102.857 2,511 -62 0.10% 258,274
2007-09-28 2007-09-25 106.122 2,573 +919 0.11% 273,053
2007-09-13 2007-09-11 89.796 1,654 -459 0.07% 148,522
2007-07-19 2007-07-17 106.122 2,113 -61 0.09% 224,237
2007-07-10 2007-07-06 107.755 2,174 -13 0.09% 234,260
2007-06-29 2007-06-27 109.388 2,187 -612 0.09% 239,231
2007-06-26 2007-06-22 114.286 2,799 0.11% 319,886

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top