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: BANK OF CHINA (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 -27,469,368
2024-03-05 2024-03-01 0.350 27,469,368 -300 9.21% 9,614,279
2024-02-05 2024-02-01 0.350 27,469,668 -500 9.21% 9,614,384
2023-08-03 2023-08-01 0.350 27,470,168 +16,000 9.21% 9,614,559
2023-07-31 2023-07-27 0.350 27,454,168 +3,000 9.21% 9,608,959
2023-06-16 2023-06-14 0.350 27,451,168 +169,505 9.20% 9,607,909
2023-05-12 2023-05-10 0.350 27,281,663 -200 9.15% 9,548,582
2023-03-28 2023-03-24 0.350 27,281,863 -11 9.15% 9,548,652
2023-02-14 2023-02-10 0.350 27,281,874 -175 9.15% 9,548,656
2022-12-20 2022-12-16 0.350 27,282,049 -10 9.15% 9,548,717
2022-12-16 2022-12-14 0.350 27,282,059 -325 9.15% 9,548,721
2022-12-09 2022-12-07 0.350 27,282,384 +3,000 9.15% 9,548,834
2022-10-28 2022-10-26 0.350 27,279,384 +25 9.15% 9,547,784
2022-10-17 2022-10-13 0.350 27,279,359 -25 9.15% 9,547,776
2022-08-30 2022-08-26 0.350 27,279,384 -75 9.15% 9,547,784
2022-06-27 2022-06-23 0.350 27,279,459 -45 9.15% 9,547,811
2022-05-27 2022-05-25 0.350 27,279,504 +9,485 9.15% 9,547,826
2022-04-26 2022-04-22 0.350 27,270,019 -250 9.14% 9,544,507
2022-04-11 2022-04-07 0.350 27,270,269 +3,750 9.14% 9,544,594
2022-04-04 2022-03-31 0.350 27,266,519 +35,975 9.14% 9,543,282
2022-04-01 2022-03-30 0.350 27,230,544 +47,975 9.13% 9,530,690
2022-03-30 2022-03-28 0.340 27,182,569 -20,000 9.11% 9,242,073
2022-03-24 2022-03-22 0.350 27,202,569 -12,000 9.12% 9,520,899
2022-03-23 2022-03-21 0.315 27,214,569 -4,000 9.12% 8,572,589
2022-03-22 2022-03-18 0.305 27,218,569 -25 9.13% 8,301,664
2022-03-17 2022-03-15 0.300 27,218,594 +4,000 9.13% 8,165,578
2022-03-16 2022-03-14 0.350 27,214,594 +4,000 9.12% 9,525,108
2022-03-15 2022-03-11 0.340 27,210,594 +4,000 9.12% 9,251,602
2022-03-10 2022-03-08 0.360 27,206,594 -8,000 9.12% 9,794,374
2022-03-03 2022-03-01 0.375 27,214,594 -8,000 9.12% 10,205,473
2022-02-25 2022-02-23 0.395 27,222,594 -56,200 9.13% 10,752,925
2022-02-23 2022-02-21 0.370 27,278,794 -12,000 9.15% 10,093,154
2022-02-21 2022-02-17 0.385 27,290,794 -20,000 9.15% 10,506,956
2022-02-17 2022-02-15 0.390 27,310,794 -68,000 9.16% 10,651,210
2022-02-16 2022-02-14 0.455 27,378,794 -56,000 9.18% 12,457,351
2022-02-14 2022-02-10 0.420 27,434,794 -125 9.20% 11,522,613
2022-01-28 2022-01-26 0.395 27,434,919 +25 9.20% 10,836,793
2022-01-27 2022-01-25 0.395 27,434,894 -8,250 9.20% 10,836,783
2022-01-12 2022-01-10 0.400 27,443,144 +4,000 9.20% 10,977,258
2022-01-11 2022-01-07 0.395 27,439,144 -52,000 9.20% 10,838,462
2022-01-10 2022-01-06 0.405 27,491,144 +59,975 9.22% 11,133,913
2022-01-05 2022-01-03 0.370 27,431,169 +52,000 9.20% 10,149,533
2022-01-04 2021-12-31 0.370 27,379,169 -28,000 9.18% 10,130,293
2021-12-30 2021-12-28 0.380 27,407,169 -250 9.19% 10,414,724
2021-12-29 2021-12-24 0.380 27,407,419 +4,000 9.19% 10,414,819
2021-12-28 2021-12-22 0.365 27,403,419 +24,000 9.19% 10,002,248
2021-12-20 2021-12-16 0.390 27,379,419 +24,000 9.18% 10,677,973
2021-12-17 2021-12-15 0.355 27,355,419 -16,000 9.17% 9,711,174
2021-12-07 2021-12-03 0.350 27,371,419 +44,000 9.18% 9,579,997
2021-12-06 2021-12-02 0.360 27,327,419 -4,000 9.16% 9,837,871
2021-12-03 2021-12-01 0.365 27,331,419 -10 9.16% 9,975,968
2021-11-12 2021-11-10 0.385 27,331,429 -7,950 9.16% 10,522,600
2021-11-04 2021-11-02 0.380 27,339,379 -375 9.17% 10,388,964
2021-11-03 2021-11-01 0.385 27,339,754 +132,000 9.17% 10,525,805
2021-10-25 2021-10-21 0.360 27,207,754 +56,000 9.12% 9,794,791
2021-10-12 2021-10-08 0.385 27,151,754 +4,000 9.10% 10,453,425
2021-10-08 2021-10-06 0.370 27,147,754 -30 9.10% 10,044,669
2021-09-28 2021-09-24 0.385 27,147,784 +552,000 9.10% 10,451,897
2021-09-23 2021-09-20 0.380 26,595,784 -20,000 8.92% 10,106,398
2021-09-20 2021-09-16 0.370 26,615,784 -4,000 8.92% 9,847,840
2021-09-16 2021-09-14 0.395 26,619,784 +120,000 8.93% 10,514,815
2021-09-15 2021-09-13 0.400 26,499,784 +36,000 8.89% 10,599,914
2021-09-14 2021-09-10 0.400 26,463,784 +12,000 8.87% 10,585,514
2021-09-13 2021-09-09 0.395 26,451,784 -250 8.87% 10,448,455
2021-09-10 2021-09-08 0.395 26,452,034 -20,040 8.87% 10,448,553
2021-09-09 2021-09-07 0.395 26,472,074 +16,000 8.88% 10,456,469
2021-09-06 2021-09-02 0.430 26,456,074 -4,000 8.87% 11,376,112
2021-09-01 2021-08-30 0.405 26,460,074 +4,000 8.87% 10,716,330
2021-08-31 2021-08-27 0.390 26,456,074 +20,000 8.87% 10,317,869
2021-08-27 2021-08-25 0.415 26,436,074 -4,000 8.86% 10,970,971
2021-08-26 2021-08-24 0.415 26,440,074 -1,250 8.87% 10,972,631
2021-08-25 2021-08-23 0.435 26,441,324 +28,000 8.87% 11,501,976
2021-08-23 2021-08-19 0.500 26,413,324 +20,000 8.86% 13,206,662
2021-08-20 2021-08-18 0.530 26,393,324 +88,000 8.85% 13,988,462
2021-08-19 2021-08-17 0.455 26,305,324 -12,000 8.82% 11,968,922
2021-08-18 2021-08-16 0.445 26,317,324 -4,000 8.82% 11,711,209
2021-08-17 2021-08-13 0.465 26,321,324 -12,000 8.83% 12,239,416
2021-08-16 2021-08-12 0.495 26,333,324 -4,000 8.83% 13,034,995
2021-08-13 2021-08-11 0.495 26,337,324 +31,750 8.83% 13,036,975
2021-08-04 2021-08-02 0.520 26,305,574 +20,000 8.82% 13,678,898
2021-08-02 2021-07-29 0.500 26,285,574 -4,000 8.81% 13,142,787
2021-07-29 2021-07-27 0.540 26,289,574 +4,000 8.81% 14,196,370
2021-07-28 2021-07-26 0.540 26,285,574 +4,000 8.81% 14,194,210
2021-07-23 2021-07-21 0.560 26,281,574 -24,000 8.81% 14,717,681
2021-07-20 2021-07-16 0.530 26,305,574 +36,000 8.82% 13,941,954
2021-07-16 2021-07-14 0.590 26,269,574 -40,490 8.81% 15,499,049
2021-07-15 2021-07-13 0.570 26,310,064 +36,000 8.82% 14,996,736
2021-07-13 2021-07-09 0.550 26,274,064 -4,000 8.81% 14,450,735
2021-07-09 2021-07-07 0.530 26,278,064 +8,000 8.81% 13,927,374
2021-07-08 2021-07-06 0.510 26,270,064 -175 8.81% 13,397,733
2021-07-05 2021-06-30 0.540 26,270,239 +12,000 8.81% 14,185,929
2021-07-02 2021-06-29 0.530 26,258,239 -40 8.80% 13,916,867
2021-06-28 2021-06-24 0.610 26,258,279 +2,000 8.80% 16,017,550
2021-06-24 2021-06-22 0.640 26,256,279 -200 8.80% 16,804,019
2021-06-23 2021-06-21 0.610 26,256,479 -4,000 8.80% 16,016,452
2021-06-21 2021-06-17 0.610 26,260,479 -4,000 8.81% 16,018,892
2021-06-18 2021-06-16 0.600 26,264,479 -308,000 8.81% 15,758,687
2021-06-16 2021-06-11 0.620 26,572,479 +60,000 8.91% 16,474,937
2021-06-11 2021-06-09 0.640 26,512,479 -156,000 8.89% 16,967,987
2021-06-10 2021-06-08 0.630 26,668,479 +88,000 8.94% 16,801,142
2021-06-08 2021-06-04 0.630 26,580,479 +8,000 8.91% 16,745,702
2021-06-07 2021-06-03 0.660 26,572,479 -8,000 8.91% 17,537,836
2021-06-04 2021-06-02 0.700 26,580,479 +236,000 8.91% 18,606,335
2021-06-03 2021-06-01 0.650 26,344,479 -112,000 8.83% 17,123,911
2021-05-31 2021-05-27 0.820 26,456,479 -16,000 8.87% 21,694,313
2021-05-25 2021-05-21 0.830 26,472,479 -20,050 8.88% 21,972,158
2021-05-24 2021-05-20 0.870 26,492,529 +3,000 8.88% 23,048,500
2021-05-18 2021-05-14 0.910 26,489,529 -3,500 8.88% 24,105,471
2021-05-17 2021-05-13 0.910 26,493,029 -8,000 8.88% 24,108,656
2021-05-12 2021-05-10 0.990 26,501,029 +56,000 8.89% 26,236,019
2021-05-10 2021-05-06 1.000 26,445,029 -150 8.87% 26,445,029
2021-05-07 2021-05-05 1.000 26,445,179 +8,000 8.87% 26,445,179
2021-05-06 2021-05-04 1.010 26,437,179 -48,600 8.86% 26,701,551
2021-05-04 2021-04-30 0.930 26,485,779 -12,750 8.88% 24,631,774
2021-05-03 2021-04-29 0.870 26,498,529 -50 8.88% 23,053,720
2021-04-29 2021-04-27 0.880 26,498,579 +40,000 8.88% 23,318,750
2021-04-28 2021-04-26 0.850 26,458,579 -28,000 8.87% 22,489,792
2021-04-21 2021-04-19 0.890 26,486,579 +8,000 8.88% 23,573,055
2021-04-20 2021-04-16 0.900 26,478,579 -25 8.88% 23,830,721
2021-04-19 2021-04-15 0.860 26,478,604 -8,000 8.88% 22,771,599
2021-04-16 2021-04-14 0.860 26,486,604 +16,000 8.88% 22,778,479
2021-04-15 2021-04-13 0.850 26,470,604 -60,000 8.88% 22,500,013
2021-04-14 2021-04-12 0.870 26,530,604 -675 8.90% 23,081,625
2021-04-13 2021-04-09 0.870 26,531,279 -18,000 8.90% 23,082,213
2021-04-12 2021-04-08 0.850 26,549,279 -700 8.90% 22,566,887
2021-04-07 2021-03-31 0.840 26,549,979 -64,000 8.90% 22,301,982
2021-03-31 2021-03-29 0.900 26,613,979 +4,000 8.92% 23,952,581
2021-03-30 2021-03-26 0.900 26,609,979 +92,000 8.92% 23,948,981
2021-03-29 2021-03-25 0.900 26,517,979 -142,000 8.89% 23,866,181
2021-03-25 2021-03-23 1.000 26,659,979 +39,550 8.94% 26,659,979
2021-03-24 2021-03-22 1.000 26,620,429 +28,000 8.93% 26,620,429
2021-03-23 2021-03-19 1.030 26,592,429 +8,000 8.92% 27,390,202
2021-03-22 2021-03-18 1.110 26,584,429 +63,875 8.91% 29,508,716
2021-03-19 2021-03-17 1.090 26,520,554 -250 8.89% 28,907,404
2021-03-16 2021-03-12 1.240 26,520,804 +18,250 8.89% 32,885,797
2021-03-15 2021-03-11 1.370 26,502,554 -37,000 8.92% 36,308,499
2021-03-12 2021-03-10 1.190 26,539,554 -10,000 8.93% 31,582,069
2021-03-11 2021-03-09 1.200 26,549,554 -64,000 8.94% 31,859,465
2021-03-10 2021-03-08 1.220 26,613,554 -88,000 8.96% 32,468,536
2021-03-09 2021-03-05 1.460 26,701,554 +102,500 8.99% 38,984,269
2021-03-08 2021-03-04 1.720 26,599,054 -124,000 8.95% 45,750,373
2021-03-05 2021-03-03 1.790 26,723,054 +185,125 8.99% 47,834,267
2021-03-04 2021-03-02 1.870 26,537,929 +638,885 8.93% 49,625,927
2021-03-03 2021-03-01 1.190 25,899,044 +641,590 8.72% 30,819,862
2021-03-02 2021-02-26 1.000 25,257,454 +276,000 8.50% 25,257,454
2021-03-01 2021-02-25 0.890 24,981,454 -43,250 8.41% 22,233,494
2021-02-26 2021-02-24 0.900 25,024,704 +530,500 8.42% 22,522,234
2021-02-25 2021-02-23 0.900 24,494,204 +539,500 8.24% 22,044,784
2021-02-24 2021-02-22 0.700 23,954,704 +52,000 8.06% 16,768,293
2021-02-23 2021-02-19 0.700 23,902,704 -12,000 8.05% 16,731,893
2021-02-22 2021-02-18 0.740 23,914,704 +332,000 8.05% 17,696,881
2021-02-19 2021-02-17 0.610 23,582,704 -4,000 7.94% 14,385,449
2021-02-18 2021-02-16 0.610 23,586,704 -64,125 7.94% 14,387,889
2021-02-17 2021-02-11 0.580 23,650,829 +8,000 7.96% 13,717,481
2021-02-16 2021-02-09 0.560 23,642,829 -4,250 7.96% 13,239,984
2021-02-10 2021-02-08 0.590 23,647,079 -20,410 7.96% 13,951,777
2021-02-08 2021-02-04 0.600 23,667,489 -816,339 7.97% 14,200,493
2021-02-04 2021-02-02 0.550 24,483,828 +8,000 8.24% 13,466,105
2021-02-02 2021-01-29 0.520 24,475,828 +99,625 8.24% 12,727,431
2021-02-01 2021-01-28 0.570 24,376,203 -36,000 8.20% 13,894,436
2021-01-28 2021-01-26 0.540 24,412,203 -4,015 8.22% 13,182,590
2021-01-27 2021-01-25 0.540 24,416,218 +356,600 8.22% 13,184,758
2021-01-26 2021-01-22 0.510 24,059,618 +28,000 8.10% 12,270,405
2021-01-25 2021-01-21 0.520 24,031,618 +7,950 8.09% 12,496,441
2021-01-22 2021-01-20 0.520 24,023,668 -100 8.09% 12,492,307
2021-01-21 2021-01-19 0.530 24,023,768 -400,035 8.09% 12,732,597
2021-01-20 2021-01-18 0.600 24,423,803 -300,000 8.22% 14,654,282
2021-01-14 2021-01-12 0.520 24,723,803 +8,000 8.32% 12,856,378
2021-01-13 2021-01-11 0.540 24,715,803 -68,000 8.32% 13,346,534
2021-01-12 2021-01-08 0.610 24,783,803 +14,500 8.34% 15,118,120
2021-01-08 2021-01-06 0.580 24,769,303 +44,000 8.34% 14,366,196
2021-01-07 2021-01-05 0.520 24,725,303 +36,000 8.32% 12,857,158
2021-01-05 2020-12-31 0.520 24,689,303 +8,000 8.31% 12,838,438
2020-12-29 2020-12-24 0.520 24,681,303 -25 8.31% 12,834,278
2020-12-21 2020-12-17 0.560 24,681,328 -690 8.31% 13,821,544
2020-12-15 2020-12-11 0.580 24,682,018 -225 8.31% 14,315,570
2020-12-11 2020-12-09 0.620 24,682,243 -250 8.31% 15,302,991
2020-12-10 2020-12-08 0.620 24,682,493 +400,000 8.31% 15,303,146
2020-12-07 2020-12-03 0.620 24,282,493 +100,000 8.17% 15,055,146
2020-12-04 2020-12-02 0.600 24,182,493 -1,000 8.14% 14,509,496
2020-11-30 2020-11-26 0.590 24,183,493 +8,000 8.14% 14,268,261
2020-11-25 2020-11-23 0.610 24,175,493 -25,000 8.14% 14,747,051
2020-11-24 2020-11-20 0.600 24,200,493 -200,000 8.15% 14,520,296
2020-11-23 2020-11-19 0.600 24,400,493 -400,000 8.21% 14,640,296
2020-11-19 2020-11-17 0.650 24,800,493 -96,000 8.35% 16,120,320
2020-11-17 2020-11-13 0.630 24,896,493 +4,000 8.38% 15,684,791
2020-11-13 2020-11-11 0.650 24,892,493 -52,500 8.38% 16,180,120
2020-11-12 2020-11-10 0.650 24,944,993 -4,000 8.40% 16,214,245
2020-11-09 2020-11-05 0.650 24,948,993 -1,515 8.40% 16,216,845
2020-11-05 2020-11-03 0.650 24,950,508 -85,000 8.40% 16,217,830
2020-10-30 2020-10-28 0.710 25,035,508 -110 8.43% 17,775,211
2020-10-27 2020-10-22 0.640 25,035,618 -125 8.43% 16,022,796
2020-10-23 2020-10-21 0.640 25,035,743 -172,000 8.43% 16,022,876
2020-10-16 2020-10-14 0.700 25,207,743 +40,000 8.48% 17,645,420
2020-10-15 2020-10-12 0.680 25,167,743 +240,000 8.47% 17,114,065
2020-10-09 2020-10-07 0.600 24,927,743 -20,000 8.39% 14,956,646
2020-10-08 2020-10-06 0.590 24,947,743 -5,575 8.40% 14,719,168
2020-10-06 2020-09-30 0.600 24,953,318 +80,000 8.40% 14,971,991
2020-10-05 2020-09-29 0.570 24,873,318 +99,950 8.37% 14,177,791
2020-09-30 2020-09-28 0.550 24,773,368 -2,650 8.34% 13,625,352
2020-09-29 2020-09-25 0.540 24,776,018 +51,500 8.34% 13,379,050
2020-09-24 2020-09-22 0.600 24,724,518 -40,000 8.32% 14,834,711
2020-09-22 2020-09-18 0.620 24,764,518 -64,025 8.34% 15,354,001
2020-09-18 2020-09-16 0.590 24,828,543 -36,500 8.36% 14,648,840
2020-09-15 2020-09-11 0.600 24,865,043 +8,000 8.37% 14,919,026
2020-09-14 2020-09-10 0.600 24,857,043 -64,875 8.37% 14,914,226
2020-09-10 2020-09-08 0.540 24,921,918 -176,000 8.39% 13,457,836
2020-09-09 2020-09-07 0.620 25,097,918 -75 8.45% 15,560,709
2020-09-08 2020-09-04 0.620 25,097,993 +12,000 8.45% 15,560,756
2020-09-07 2020-09-03 0.560 25,085,993 -97,015 8.44% 14,048,156
2020-09-04 2020-09-02 0.620 25,183,008 +28,000 8.48% 15,613,465
2020-09-02 2020-08-31 0.650 25,155,008 +7,775 8.47% 16,350,755
2020-09-01 2020-08-28 0.680 25,147,233 +278,000 8.46% 17,100,118
2020-08-31 2020-08-27 0.680 24,869,233 +218,460 8.37% 16,911,078
2020-08-28 2020-08-26 0.630 24,650,773 -50,000 8.30% 15,529,987
2020-08-27 2020-08-25 0.700 24,700,773 +199,500 8.31% 17,290,541
2020-08-26 2020-08-24 0.610 24,501,273 -44,000 8.25% 14,945,777
2020-08-24 2020-08-20 0.650 24,545,273 +500 8.26% 15,954,427
2020-08-21 2020-08-19 0.650 24,544,773 -22,000 8.26% 15,954,102
2020-08-20 2020-08-18 0.700 24,566,773 +72,325 8.27% 17,196,741
2020-08-19 2020-08-17 0.660 24,494,448 +220,500 8.24% 16,166,336
2020-08-18 2020-08-14 0.650 24,273,948 +1,900 8.17% 15,778,066
2020-08-17 2020-08-13 0.640 24,272,048 +19,500 8.17% 15,534,111
2020-08-14 2020-08-12 0.660 24,252,548 -17,500 8.16% 16,006,682
2020-08-13 2020-08-11 0.660 24,270,048 -26,300 8.17% 16,018,232
2020-08-12 2020-08-10 0.600 24,296,348 -500 8.18% 14,577,809
2020-08-11 2020-08-07 0.520 24,296,848 +5,000 8.18% 12,634,361
2020-08-05 2020-08-03 0.580 24,291,848 +50,000 8.18% 14,089,272
2020-08-04 2020-07-31 0.580 24,241,848 +17,750 8.16% 14,060,272
2020-08-03 2020-07-30 0.560 24,224,098 -38,500 8.15% 13,565,495
2020-07-31 2020-07-29 0.600 24,262,598 -2,000 8.17% 14,557,559
2020-07-30 2020-07-28 0.580 24,264,598 -72,500 8.17% 14,073,467
2020-07-29 2020-07-27 0.600 24,337,098 +90,495 8.19% 14,602,259
2020-07-28 2020-07-24 0.580 24,246,603 -1,000 8.16% 14,063,030
2020-07-27 2020-07-23 0.560 24,247,603 +9,000 8.16% 13,578,658
2020-07-24 2020-07-22 0.540 24,238,603 -275 8.16% 13,088,846
2020-07-23 2020-07-21 0.540 24,238,878 +1,460 8.16% 13,088,994
2020-07-20 2020-07-16 0.520 24,237,418 -49,000 8.16% 12,603,457
2020-07-17 2020-07-15 0.540 24,286,418 +20,000 8.17% 13,114,666
2020-07-16 2020-07-14 0.560 24,266,418 +106,000 8.17% 13,589,194
2020-07-15 2020-07-13 0.580 24,160,418 +64,500 8.13% 14,013,042
2020-07-14 2020-07-10 0.600 24,095,918 -11,500 8.11% 14,457,551
2020-07-13 2020-07-09 0.600 24,107,418 +38,250 8.11% 14,464,451
2020-07-09 2020-07-07 0.580 24,069,168 +24,500 8.10% 13,960,117
2020-07-08 2020-07-06 0.620 24,044,668 +17,500 8.09% 14,907,694
2020-07-07 2020-07-03 0.600 24,027,168 +36,000 8.09% 14,416,301
2020-07-06 2020-07-02 0.640 23,991,168 +625 8.08% 15,354,348
2020-07-03 2020-06-30 0.600 23,990,543 +504,250 8.08% 14,394,326
2020-07-02 2020-06-29 0.740 23,486,293 -25,000 7.91% 17,379,857
2020-06-30 2020-06-26 0.740 23,511,293 +5,000 7.91% 17,398,357
2020-06-24 2020-06-22 0.800 23,506,293 +750 7.91% 18,805,034
2020-06-23 2020-06-19 0.780 23,505,543 -1,500 7.91% 18,334,324
2020-06-22 2020-06-18 0.840 23,507,043 -500 7.91% 19,745,916
2020-06-19 2020-06-17 0.820 23,507,543 +25,000 7.91% 19,276,185
2020-06-15 2020-06-11 0.820 23,482,543 +9,500 7.90% 19,255,685
2020-06-10 2020-06-08 0.820 23,473,043 +92,000 7.90% 19,247,895
2020-06-08 2020-06-04 0.840 23,381,043 -100 7.87% 19,640,076
2020-06-05 2020-06-03 0.860 23,381,143 -113,500 7.87% 20,107,783
2020-06-03 2020-06-01 0.820 23,494,643 -1,000 7.91% 19,265,607
2020-05-29 2020-05-27 0.800 23,495,643 +39,000 7.91% 18,796,514
2020-05-28 2020-05-26 0.840 23,456,643 -250 7.90% 19,703,580
2020-05-27 2020-05-25 0.820 23,456,893 +39,800 7.90% 19,234,652
2020-05-26 2020-05-22 0.840 23,417,093 -84,500 7.88% 19,670,358
2020-05-21 2020-05-19 0.840 23,501,593 -10,000 7.91% 19,741,338
2020-05-20 2020-05-18 0.840 23,511,593 -1,750 7.91% 19,749,738
2020-05-18 2020-05-14 0.840 23,513,343 +34,990 7.91% 19,751,208
2020-05-14 2020-05-12 0.840 23,478,353 -21,500 7.90% 19,721,817
2020-05-13 2020-05-11 0.860 23,499,853 -500 7.91% 20,209,874
2020-05-12 2020-05-08 0.820 23,500,353 -100 7.91% 19,270,289
2020-05-08 2020-05-06 0.860 23,500,453 -500 7.91% 20,210,390
2020-05-04 2020-04-28 0.860 23,500,953 +298,500 7.91% 20,210,820
2020-04-28 2020-04-24 0.820 23,202,453 +42,000 7.81% 19,026,011
2020-04-27 2020-04-23 0.860 23,160,453 -3,000 7.80% 19,917,990
2020-04-21 2020-04-17 0.820 23,163,453 +258,000 7.80% 18,994,031
2020-04-16 2020-04-14 0.900 22,905,453 -80,500 7.71% 20,614,908
2020-04-15 2020-04-09 0.820 22,985,953 -5,000 7.74% 18,848,481
2020-04-14 2020-04-08 0.840 22,990,953 +12,000 7.74% 19,312,401
2020-04-07 2020-04-03 0.780 22,978,953 +35,500 7.73% 17,923,583
2020-04-03 2020-04-01 0.840 22,943,453 +26,000 7.72% 19,272,501
2020-03-31 2020-03-27 0.840 22,917,453 +21,500 7.71% 19,250,661
2020-03-30 2020-03-26 0.880 22,895,953 -3,000 7.71% 20,148,439
2020-03-27 2020-03-25 0.900 22,898,953 -17,500 7.71% 20,609,058
2020-03-26 2020-03-24 0.860 22,916,453 +500 7.71% 19,708,150
2020-03-25 2020-03-23 0.820 22,915,953 -5,000 7.71% 18,791,081
2020-03-19 2020-03-17 0.800 22,920,953 +30,000 7.72% 18,336,762
2020-03-18 2020-03-16 0.800 22,890,953 +43,500 7.70% 18,312,762
2020-03-11 2020-03-09 1.000 22,847,453 +37,500 7.69% 22,847,453
2020-03-05 2020-03-03 1.060 22,809,953 -1,000 7.68% 24,178,550
2020-03-04 2020-03-02 1.000 22,810,953 -2,500 7.68% 22,810,953
2020-03-03 2020-02-28 1.020 22,813,453 +20,000 7.68% 23,269,722
2020-03-02 2020-02-27 1.060 22,793,453 -22,500 7.67% 24,161,060
2020-02-27 2020-02-25 1.100 22,815,953 -8,000 7.68% 25,097,548
2020-02-26 2020-02-24 1.120 22,823,953 -81,500 7.68% 25,562,827
2020-02-25 2020-02-21 1.040 22,905,453 -1,000 7.71% 23,821,671
2020-02-24 2020-02-20 1.060 22,906,453 -25,000 7.71% 24,280,840
2020-02-21 2020-02-19 1.060 22,931,453 -2,500 7.72% 24,307,340
2020-02-18 2020-02-14 1.060 22,933,953 -21,000 7.72% 24,309,990
2020-02-17 2020-02-13 1.060 22,954,953 +1,500 7.73% 24,332,250
2020-02-14 2020-02-12 1.040 22,953,453 -91,000 7.73% 23,871,591
2020-02-13 2020-02-11 1.000 23,044,453 -16,785 7.76% 23,044,453
2020-02-12 2020-02-10 1.000 23,061,238 +57,000 7.76% 23,061,238
2020-02-10 2020-02-06 1.100 23,004,238 +2,500 7.74% 25,304,662
2020-02-07 2020-02-05 1.060 23,001,738 -250 7.74% 24,381,842
2020-02-06 2020-02-04 1.020 23,001,988 +10,000 7.74% 23,462,028
2020-01-31 2020-01-29 1.080 22,991,988 +87,500 7.74% 24,831,347
2020-01-30 2020-01-24 1.160 22,904,488 +73,000 7.71% 26,569,206
2020-01-23 2020-01-21 1.160 22,831,488 +18,500 7.68% 26,484,526
2020-01-22 2020-01-20 1.160 22,812,988 +500 7.68% 26,463,066
2020-01-21 2020-01-17 1.180 22,812,488 -7,500 7.68% 26,918,736
2020-01-20 2020-01-16 1.200 22,819,988 -34,000 7.68% 27,383,986
2020-01-16 2020-01-14 1.200 22,853,988 +1,500 7.69% 27,424,786
2020-01-15 2020-01-13 1.140 22,852,488 -15,500 7.69% 26,051,836
2020-01-14 2020-01-10 1.100 22,867,988 -17,000 7.71% 25,154,787
2020-01-13 2020-01-09 1.120 22,884,988 -8,500 7.71% 25,631,187
2020-01-09 2020-01-07 1.200 22,893,488 -23,500 7.71% 27,472,186
2020-01-08 2020-01-06 1.240 22,916,988 -250,000 7.72% 28,417,065
2020-01-07 2020-01-03 1.040 23,166,988 -22,000 7.81% 24,093,668
2020-01-06 2020-01-02 1.000 23,188,988 -1,550 7.81% 23,188,988
2020-01-02 2019-12-27 0.980 23,190,538 -750 7.81% 22,726,727
2019-12-30 2019-12-24 1.020 23,191,288 -82,000 7.81% 23,655,114
2019-12-23 2019-12-19 0.940 23,273,288 +22,000 7.84% 21,876,891
2019-12-20 2019-12-18 0.940 23,251,288 +234,750 7.83% 21,856,211
2019-12-19 2019-12-17 0.980 23,016,538 -20,000 7.76% 22,556,207
2019-12-18 2019-12-16 0.900 23,036,538 +11,000 7.76% 20,732,884
2019-12-17 2019-12-13 0.920 23,025,538 -53,500 7.76% 21,183,495
2019-12-16 2019-12-12 0.900 23,079,038 -151,500 7.78% 20,771,134
2019-12-13 2019-12-11 0.800 23,230,538 +46,000 7.83% 18,584,430
2019-12-12 2019-12-10 0.920 23,184,538 +105,000 7.81% 21,329,775
2019-12-11 2019-12-09 1.000 23,079,538 -500 7.78% 23,079,538
2019-12-09 2019-12-05 1.080 23,080,038 +22,500 7.78% 24,926,441
2019-12-06 2019-12-04 1.140 23,057,538 +500,000 7.77% 26,285,593
2019-12-05 2019-12-03 1.200 22,557,538 +7,500 7.60% 27,069,046
2019-12-04 2019-12-02 1.220 22,550,038 +50,000 7.60% 27,511,046
2019-12-03 2019-11-29 1.200 22,500,038 +8,500 7.58% 27,000,046
2019-12-02 2019-11-28 1.260 22,491,538 -4,500 7.58% 28,339,338
2019-11-29 2019-11-27 1.240 22,496,038 +12,000 7.58% 27,895,087
2019-11-28 2019-11-26 1.260 22,484,038 -7,500 7.58% 28,329,888
2019-11-27 2019-11-25 1.200 22,491,538 +10,000 7.58% 26,989,846
2019-11-26 2019-11-22 1.180 22,481,538 +40,000 7.57% 26,528,215
2019-11-22 2019-11-20 1.360 22,441,538 +2,500 7.56% 30,520,492
2019-11-21 2019-11-19 1.440 22,439,038 +25,000 7.56% 32,312,215
2019-11-20 2019-11-18 1.500 22,414,038 -25 7.55% 33,621,057
2019-11-19 2019-11-15 1.520 22,414,063 -250 7.55% 34,069,376
2019-11-14 2019-11-12 1.640 22,414,313 -125 7.55% 36,759,473
2019-11-13 2019-11-11 1.620 22,414,438 +5,000 7.55% 36,311,390
2019-11-07 2019-11-05 1.720 22,409,438 +42,500 7.57% 38,544,233
2019-11-06 2019-11-04 1.740 22,366,938 -515 7.58% 38,918,472
2019-11-01 2019-10-30 1.800 22,367,453 +15,000 7.58% 40,261,415
2019-10-31 2019-10-29 1.780 22,352,453 -23,000 7.58% 39,787,366
2019-10-30 2019-10-28 1.700 22,375,453 -3,500 7.59% 38,038,270
2019-10-29 2019-10-25 1.700 22,378,953 +23,000 7.59% 38,044,220
2019-10-28 2019-10-24 1.740 22,355,953 -500 7.58% 38,899,358
2019-10-25 2019-10-23 1.760 22,356,453 +25,000 7.58% 39,347,357
2019-10-24 2019-10-22 1.740 22,331,453 +1,500 7.61% 38,856,728
2019-10-21 2019-10-17 1.780 22,329,953 +30,500 7.61% 39,747,316
2019-10-17 2019-10-15 2.000 22,299,453 -2,000 7.60% 44,598,906
2019-10-15 2019-10-11 2.100 22,301,453 -150 7.60% 46,833,051
2019-10-14 2019-10-10 2.100 22,301,603 +5,000 7.60% 46,833,366
2019-10-11 2019-10-09 2.440 22,296,603 -3,500 7.64% 54,403,711
2019-10-10 2019-10-08 2.420 22,300,103 -2,000 7.64% 53,966,249
2019-10-09 2019-10-04 2.460 22,302,103 +500 7.64% 54,863,173
2019-10-08 2019-10-03 2.480 22,301,603 +24,000 7.64% 55,307,975
2019-10-04 2019-10-02 2.500 22,277,603 +5,250 7.63% 55,694,008
2019-09-27 2019-09-25 2.560 22,272,353 +5,000 7.63% 57,017,224
2019-09-25 2019-09-23 2.640 22,267,353 -3,000 7.63% 58,785,812
2019-09-23 2019-09-19 2.600 22,270,353 +21,500 7.63% 57,902,918
2019-09-20 2019-09-18 2.820 22,248,853 -12,500 7.62% 62,741,765
2019-09-19 2019-09-17 2.820 22,261,353 +52,500 7.63% 62,777,015
2019-09-18 2019-09-16 3.420 22,208,853 -7,750 7.61% 75,954,277
2019-09-17 2019-09-13 3.060 22,216,603 -2,500 7.61% 67,982,805
2019-09-16 2019-09-12 3.020 22,219,103 -12,500 7.61% 67,101,691
2019-09-12 2019-09-10 3.000 22,231,603 -12,000 7.62% 66,694,809
2019-09-11 2019-09-09 2.980 22,243,603 -22,000 7.62% 66,285,937
2019-09-10 2019-09-06 2.920 22,265,603 -164,500 7.63% 65,015,561
2019-09-09 2019-09-05 2.780 22,430,103 +63,500 7.69% 62,355,686
2019-09-06 2019-09-04 2.440 22,366,603 -41,250 7.66% 54,574,511
2019-09-04 2019-09-02 2.360 22,407,853 +14,950 7.68% 52,882,533
2019-09-03 2019-08-30 2.400 22,392,903 -25,000 7.67% 53,742,967
2019-09-02 2019-08-29 2.480 22,417,903 +25,090 7.68% 55,596,399
2019-08-29 2019-08-27 2.160 22,392,813 -46,650 7.67% 48,368,476
2019-08-28 2019-08-26 2.060 22,439,463 -128,500 7.69% 46,225,294
2019-08-23 2019-08-21 1.860 22,567,963 +5,500 7.73% 41,976,411
2019-08-22 2019-08-20 1.960 22,562,463 -20,000 7.73% 44,222,427
2019-08-21 2019-08-19 1.940 22,582,463 -25,000 7.74% 43,809,978
2019-08-20 2019-08-16 2.000 22,607,463 -305 7.75% 45,214,926
2019-08-19 2019-08-15 2.060 22,607,768 -10,000 7.75% 46,572,002
2019-08-16 2019-08-14 2.000 22,617,768 -49,000 7.75% 45,235,536
2019-08-15 2019-08-13 2.000 22,666,768 -70,500 7.77% 45,333,536
2019-08-14 2019-08-12 1.880 22,737,268 +44,500 7.79% 42,746,064
2019-08-13 2019-08-09 1.700 22,692,768 -25,040 7.78% 38,577,706
2019-08-12 2019-08-08 1.540 22,717,808 -10,000 7.78% 34,985,424
2019-08-08 2019-08-06 1.380 22,727,808 -1,000 7.79% 31,364,375
2019-08-07 2019-08-05 1.380 22,728,808 +9,500 7.79% 31,365,755
2019-08-06 2019-08-02 1.360 22,719,308 +33,750 7.78% 30,898,259
2019-08-01 2019-07-30 1.440 22,685,558 -32,500 7.77% 32,667,204
2019-07-29 2019-07-25 1.500 22,718,058 +26,500 7.78% 34,077,087
2019-07-23 2019-07-19 1.580 22,691,558 +7,500 7.78% 35,852,662
2019-07-17 2019-07-15 1.620 22,684,058 -9,000 7.77% 36,748,174
2019-07-16 2019-07-12 1.620 22,693,058 -500 7.78% 36,762,754
2019-07-15 2019-07-11 1.680 22,693,558 -500 7.78% 38,125,177
2019-07-12 2019-07-10 1.620 22,694,058 -25 7.78% 36,764,374
2019-07-11 2019-07-09 1.680 22,694,083 +150 7.78% 38,126,059
2019-07-10 2019-07-08 1.540 22,693,933 +12,500 7.78% 34,948,657
2019-07-08 2019-07-04 1.700 22,681,433 +250 7.77% 38,558,436
2019-07-04 2019-07-02 1.660 22,681,183 -580 7.77% 37,650,764
2019-07-02 2019-06-27 1.740 22,681,763 -110 7.77% 39,466,268
2019-06-24 2019-06-20 1.820 22,681,873 -2,000 7.77% 41,281,009
2019-06-21 2019-06-19 1.760 22,683,873 -100 7.77% 39,923,616
2019-06-14 2019-06-12 1.700 22,683,973 -500 7.77% 38,562,754
2019-06-13 2019-06-11 1.760 22,684,473 +10,000 7.77% 39,924,672
2019-06-06 2019-06-04 1.820 22,674,473 -75 7.77% 41,267,541
2019-06-05 2019-06-03 1.840 22,674,548 -900 7.77% 41,721,168
2019-06-03 2019-05-30 1.880 22,675,448 -3,000 7.77% 42,629,842
2019-05-31 2019-05-29 1.880 22,678,448 +32,500 7.77% 42,635,482
2019-05-27 2019-05-23 1.780 22,645,948 +2,000 7.76% 40,309,787
2019-05-16 2019-05-14 1.860 22,643,948 -10,000 7.76% 42,117,743
2019-05-10 2019-05-08 1.980 22,653,948 +4,000 7.76% 44,854,817
2019-05-09 2019-05-07 2.020 22,649,948 -750 7.76% 45,752,895
2019-05-08 2019-05-06 2.020 22,650,698 -8,750 7.76% 45,754,410
2019-05-02 2019-04-29 2.040 22,659,448 -750 7.76% 46,225,274
2019-04-25 2019-04-23 2.180 22,660,198 -5,505 7.76% 49,399,232
2019-04-17 2019-04-15 2.220 22,665,703 -500 7.77% 50,317,861
2019-04-15 2019-04-11 1.980 22,666,203 +20,000 7.77% 44,879,082
2019-04-11 2019-04-09 2.040 22,646,203 +54,500 7.76% 46,198,254
2019-04-10 2019-04-08 2.200 22,591,703 +35,500 7.74% 49,701,747
2019-04-08 2019-04-03 2.160 22,556,203 -4,750 7.73% 48,721,398
2019-04-04 2019-04-02 2.200 22,560,953 +25,000 7.73% 49,634,097
2019-04-03 2019-04-01 2.200 22,535,953 +15,000 7.72% 49,579,097
2019-03-26 2019-03-22 2.280 22,520,953 +33,500 7.72% 51,347,773
2019-03-25 2019-03-21 2.240 22,487,453 +22,500 7.71% 50,371,895
2019-03-22 2019-03-20 2.260 22,464,953 -17,500 7.70% 50,770,794
2019-03-20 2019-03-18 2.240 22,482,453 -12,045 7.70% 50,360,695
2019-03-15 2019-03-13 2.200 22,494,498 -9,250 7.71% 49,487,896
2019-03-14 2019-03-12 2.180 22,503,748 +1,000 7.71% 49,058,171
2019-03-13 2019-03-11 2.180 22,502,748 +42,000 7.71% 49,055,991
2019-03-11 2019-03-07 2.260 22,460,748 -6,250 7.70% 50,761,290
2019-03-08 2019-03-06 2.260 22,466,998 +500 7.70% 50,775,415
2019-03-07 2019-03-05 2.340 22,466,498 -53,500 7.70% 52,571,605
2019-03-06 2019-03-04 2.340 22,519,998 +13,500 7.72% 52,696,795
2019-03-05 2019-03-01 2.400 22,506,498 +71,500 7.71% 54,015,595
2019-03-04 2019-02-28 2.460 22,434,998 +29,000 7.69% 55,190,095
2019-02-28 2019-02-26 2.320 22,405,998 -1,500 7.68% 51,981,915
2019-02-27 2019-02-25 2.420 22,407,498 -10 7.68% 54,226,145
2019-02-21 2019-02-19 2.460 22,407,508 -24,000 7.68% 55,122,470
2019-02-20 2019-02-18 2.500 22,431,508 +11,000 7.69% 56,078,770
2019-02-19 2019-02-15 2.540 22,420,508 -1,000 7.68% 56,948,090
2019-02-18 2019-02-14 2.500 22,421,508 -875 7.68% 56,053,770
2019-02-15 2019-02-13 2.600 22,422,383 -4,000 7.68% 58,298,196
2019-02-14 2019-02-12 2.580 22,426,383 -19,950 7.68% 57,860,068
2019-02-13 2019-02-11 2.500 22,446,333 +4,500 7.69% 56,115,833
2019-02-12 2019-02-08 2.520 22,441,833 +36,000 7.69% 56,553,419
2019-02-11 2019-02-04 2.440 22,405,833 -15,095 7.68% 54,670,233
2019-02-08 2019-01-31 2.600 22,420,928 -1,000 7.68% 58,294,413
2019-02-01 2019-01-30 2.620 22,421,928 -24,500 7.68% 58,745,451
2019-01-30 2019-01-28 2.640 22,446,428 -250 7.69% 59,258,570
2019-01-28 2019-01-24 2.540 22,446,678 +25,000 7.69% 57,014,562
2019-01-25 2019-01-23 2.460 22,421,678 -3,000 7.68% 55,157,328
2019-01-24 2019-01-22 2.660 22,424,678 -38,000 7.68% 59,649,643
2019-01-23 2019-01-21 2.500 22,462,678 -500 7.70% 56,156,695
2019-01-21 2019-01-17 2.600 22,463,178 -3,000 7.70% 58,404,263
2019-01-18 2019-01-16 2.760 22,466,178 +11,000 7.70% 62,006,651
2019-01-17 2019-01-15 2.720 22,455,178 +500 7.69% 61,078,084
2019-01-16 2019-01-14 2.700 22,454,678 -500 7.69% 60,627,631
2019-01-14 2019-01-10 2.700 22,455,178 +14,500 7.69% 60,628,981
2019-01-10 2019-01-08 2.820 22,440,678 +20,000 7.69% 63,282,712
2019-01-08 2019-01-04 2.860 22,420,678 +5,000 7.68% 64,123,139
2019-01-04 2019-01-02 3.180 22,415,678 +7,500 7.68% 71,281,856
2019-01-03 2018-12-31 3.700 22,408,178 -10,000 7.68% 82,910,259
2019-01-02 2018-12-27 2.840 22,418,178 +3,000 7.68% 63,667,626
2018-12-27 2018-12-20 2.860 22,415,178 -14,300 7.68% 64,107,409
2018-12-21 2018-12-19 2.900 22,429,478 +15,000 7.69% 65,045,486
2018-12-20 2018-12-18 2.820 22,414,478 -1,335 7.68% 63,208,828
2018-12-17 2018-12-13 2.880 22,415,813 -15,000 7.68% 64,557,541
2018-12-14 2018-12-12 2.840 22,430,813 +7,500 7.69% 63,703,509
2018-12-13 2018-12-11 3.040 22,423,313 +2,500 7.68% 68,166,872
2018-12-12 2018-12-10 2.900 22,420,813 -4,500 7.68% 65,020,358
2018-12-10 2018-12-06 2.940 22,425,313 +5,000 7.68% 65,930,420
2018-12-07 2018-12-05 3.000 22,420,313 -12,500 7.68% 67,260,939
2018-12-05 2018-12-03 3.020 22,432,813 +5,000 7.69% 67,747,095
2018-11-29 2018-11-27 2.840 22,427,813 +6,500 7.68% 63,694,989
2018-11-27 2018-11-23 3.100 22,421,313 +7,500 7.68% 69,506,070
2018-11-26 2018-11-22 3.020 22,413,813 -1,500 7.68% 67,689,715
2018-11-22 2018-11-20 3.040 22,415,313 -6,000 7.68% 68,142,552
2018-11-21 2018-11-19 3.060 22,421,313 +10,000 7.68% 68,609,218
2018-11-20 2018-11-16 3.000 22,411,313 -35,310 7.68% 67,233,939
2018-11-16 2018-11-14 3.040 22,446,623 -4,500 7.69% 68,237,734
2018-11-15 2018-11-13 2.980 22,451,123 -11,500 7.69% 66,904,347
2018-11-14 2018-11-12 2.900 22,462,623 +4,000 7.70% 65,141,607
2018-11-12 2018-11-08 2.880 22,458,623 -24,500 7.70% 64,680,834
2018-11-09 2018-11-07 3.040 22,483,123 +375 7.70% 68,348,694
2018-11-08 2018-11-06 2.940 22,482,748 -1,500 7.70% 66,099,279
2018-11-06 2018-11-02 2.940 22,484,248 +29,000 7.70% 66,103,689
2018-11-02 2018-10-31 3.020 22,455,248 -6,000 7.69% 67,814,849
2018-11-01 2018-10-30 2.840 22,461,248 +1,500 7.70% 63,789,944
2018-10-31 2018-10-29 3.020 22,459,748 -5,500 7.70% 67,828,439
2018-10-30 2018-10-26 2.940 22,465,248 +2,500 7.70% 66,047,829
2018-10-29 2018-10-25 3.280 22,462,748 +1,500 7.70% 73,677,813
2018-10-26 2018-10-24 3.120 22,461,248 +4,000 7.70% 70,079,094
2018-10-22 2018-10-18 3.380 22,457,248 -5,500 7.69% 75,905,498
2018-10-19 2018-10-16 3.360 22,462,748 +12,759,211 7.70% 75,474,833
2018-10-16 2018-10-12 3.160 9,703,537 +6,500 3.32% 30,663,177
2018-10-12 2018-10-10 3.140 9,697,037 +13,775 3.32% 30,448,696
2018-10-11 2018-10-09 3.340 9,683,262 -41,775 3.32% 32,342,095
2018-10-10 2018-10-08 3.200 9,725,037 +7,000 3.33% 31,120,118
2018-10-09 2018-10-05 3.520 9,718,037 +38,000 3.33% 34,207,490
2018-10-08 2018-10-04 3.920 9,680,037 +30,500 3.32% 37,945,745
2018-10-04 2018-10-02 4.800 9,649,537 -2,000 3.31% 46,317,778
2018-10-03 2018-09-28 5.000 9,651,537 +34,500 3.31% 48,257,685
2018-10-02 2018-09-27 5.200 9,617,037 -31,025 3.30% 50,008,592
2018-09-28 2018-09-26 4.600 9,648,062 -1,460 3.31% 44,381,085
2018-09-27 2018-09-24 4.480 9,649,522 +4,333,930 3.31% 43,229,859
2018-09-26 2018-09-21 4.600 5,315,592 -500 12.75% 24,451,723
2018-09-21 2018-09-19 4.660 5,316,092 -350 12.75% 24,772,989
2018-09-20 2018-09-18 4.620 5,316,442 -25 12.75% 24,561,962
2018-09-19 2018-09-17 4.600 5,316,467 +14,000 12.75% 24,455,748
2018-09-18 2018-09-14 4.640 5,302,467 -250 12.72% 24,603,447
2018-09-17 2018-09-13 4.660 5,302,717 -350 12.72% 24,710,661
2018-09-14 2018-09-12 4.800 5,303,067 +12,875 12.72% 25,454,722
2018-09-13 2018-09-11 4.660 5,290,192 -4,175 12.69% 24,652,295
2018-09-12 2018-09-10 4.600 5,294,367 -5,750 12.70% 24,354,088
2018-09-11 2018-09-07 4.800 5,300,117 +9,250 12.71% 25,440,562
2018-09-10 2018-09-06 5.000 5,290,867 -16,445 12.69% 26,454,335
2018-09-07 2018-09-05 5.000 5,307,312 +4,500 12.73% 26,536,560
2018-09-06 2018-09-04 5.200 5,302,812 -12,000 12.72% 27,574,622
2018-09-05 2018-09-03 5.300 5,314,812 -2,550 12.75% 28,168,504
2018-09-03 2018-08-30 4.940 5,317,362 -750 12.75% 26,267,768
2018-08-31 2018-08-29 5.200 5,318,112 -250 12.76% 27,654,182
2018-08-29 2018-08-27 4.740 5,318,362 +8,500 12.76% 25,209,036
2018-08-28 2018-08-24 4.571 5,309,862 -20,225 12.74% 24,273,655
2018-08-27 2018-08-23 4.490 5,330,087 -1,201,719 12.78% 23,931,003
2018-08-24 2018-08-22 4.653 6,531,806 -3,363 12.79% 30,392,893
2018-08-23 2018-08-21 4.735 6,535,169 -9,188 12.80% 30,942,025
2018-08-22 2018-08-20 4.898 6,544,357 +613 12.81% 32,053,993
2018-08-21 2018-08-17 4.898 6,543,744 -6,125 12.81% 32,050,991
2018-08-20 2018-08-16 4.980 6,549,869 -1,225 12.82% 32,615,674
2018-08-17 2018-08-15 4.735 6,551,094 -9,188 12.83% 31,017,425
2018-08-16 2018-08-14 4.735 6,560,282 -1,225 12.84% 31,060,927
2018-08-10 2018-08-08 4.898 6,561,507 -61 12.85% 32,137,993
2018-08-09 2018-08-07 4.898 6,561,568 +9,188 12.85% 32,138,292
2018-08-08 2018-08-06 5.306 6,552,380 -1,899 12.83% 34,767,731
2018-08-07 2018-08-03 5.306 6,554,279 -4,043 12.83% 34,777,807
2018-08-06 2018-08-02 5.143 6,558,322 -5,512 12.84% 33,728,513
2018-08-03 2018-08-01 4.898 6,563,834 -21,744 12.85% 32,149,391
2018-08-02 2018-07-31 4.735 6,585,578 -2,572 12.89% 31,180,696
2018-07-30 2018-07-26 4.571 6,588,150 -1,838 12.90% 30,117,257
2018-07-27 2018-07-25 4.653 6,589,988 +1,225 12.90% 30,663,618
2018-07-26 2018-07-24 4.735 6,588,763 -1,531 12.90% 31,195,776
2018-07-25 2018-07-23 4.408 6,590,294 -1,225 12.90% 29,051,092
2018-07-24 2018-07-20 4.490 6,591,519 +15,925 12.91% 29,594,575
2018-07-23 2018-07-19 4.408 6,575,594 -5,053 12.87% 28,986,292
2018-07-20 2018-07-18 4.245 6,580,647 -6,395 12.88% 27,934,175
2018-07-19 2018-07-17 4.245 6,587,042 -2,223 12.90% 27,961,321
2018-07-18 2018-07-16 4.327 6,589,265 -1,286 12.90% 28,508,657
2018-07-17 2018-07-13 4.245 6,590,551 +14,087 12.90% 27,976,216
2018-07-16 2018-07-12 3.984 6,576,464 -723 12.88% 26,198,485
2018-07-13 2018-07-11 4.065 6,577,187 -3,675 12.88% 26,738,279
2018-07-12 2018-07-10 4.163 6,580,862 +3,063 12.89% 27,397,874
2018-07-11 2018-07-09 4.327 6,577,799 -306 12.88% 28,459,049
2018-07-10 2018-07-06 4.571 6,578,105 +612 12.88% 30,071,337
2018-07-06 2018-07-04 4.980 6,577,493 -15,986 12.88% 32,753,230
2018-07-05 2018-07-03 5.061 6,593,479 +793,886 12.91% 33,371,077
2018-07-03 2018-06-28 5.306 5,799,593 +47,162 11.36% 30,773,351
2018-06-29 2018-06-27 5.306 5,752,431 +36,230 11.26% 30,523,103
2018-06-28 2018-06-26 5.469 5,716,201 -54,599 11.19% 31,264,120
2018-06-27 2018-06-25 5.469 5,770,800 -8,226 11.30% 31,562,743
2018-06-26 2018-06-22 4.980 5,779,026 -243,909 11.32% 28,777,191
2018-06-25 2018-06-21 4.898 6,022,935 +44,682 11.79% 29,500,090
2018-06-22 2018-06-20 4.898 5,978,253 +348,423 11.71% 29,281,239
2018-06-21 2018-06-19 4.898 5,629,830 +204,575 11.02% 27,574,678
2018-06-20 2018-06-15 5.224 5,425,255 +216,734 10.62% 28,344,189
2018-06-19 2018-06-14 5.061 5,208,521 +150,406 10.20% 26,361,494
2018-06-15 2018-06-13 5.224 5,058,115 +32,769 9.90% 26,426,070
2018-06-13 2018-06-11 6.204 5,025,346 -4,563 9.84% 31,177,657
2018-06-12 2018-06-08 6.204 5,029,909 -4,147 9.85% 31,205,966
2018-06-11 2018-06-07 6.204 5,034,056 +552 9.86% 31,231,694
2018-06-08 2018-06-06 6.612 5,033,504 -7,951 9.86% 33,282,761
2018-06-07 2018-06-05 6.694 5,041,455 +10,278 9.87% 33,746,882
2018-06-06 2018-06-04 6.694 5,031,177 +15,258 9.85% 33,678,083
2018-06-05 2018-06-01 6.531 5,015,919 +38,428 9.82% 32,757,022
2018-06-04 2018-05-31 6.449 4,977,491 -1,623 9.75% 32,099,738
2018-06-01 2018-05-30 6.122 4,979,114 -9,733 9.75% 30,484,371
2018-05-31 2018-05-29 6.041 4,988,847 -5,359 9.77% 30,136,708
2018-05-30 2018-05-28 6.531 4,994,206 -4,594 9.78% 32,615,223
2018-05-29 2018-05-25 6.531 4,998,800 -2,119 9.79% 32,645,224
2018-05-28 2018-05-24 6.531 5,000,919 +3,031 9.79% 32,659,063
2018-05-25 2018-05-23 6.531 4,997,888 +35,838 9.79% 32,639,269
2018-05-24 2018-05-21 6.531 4,962,050 -55,823 9.72% 32,405,224
2018-05-23 2018-05-18 6.204 5,017,873 +84,941 9.82% 31,131,294
2018-05-21 2018-05-17 6.204 4,932,932 +72,937 9.66% 30,604,313
2018-05-18 2018-05-16 6.204 4,859,995 -35,617 9.52% 30,151,806
2018-05-17 2018-05-15 6.531 4,895,612 +41,007 9.59% 31,971,344
2018-05-16 2018-05-14 6.531 4,854,605 +56,111 9.51% 31,703,543
2018-05-15 2018-05-11 6.857 4,798,494 -6,738 9.40% 32,903,959
2018-05-14 2018-05-10 6.857 4,805,232 +17,701 9.41% 32,950,162
2018-05-11 2018-05-09 6.857 4,787,531 +49,007 9.37% 32,828,784
2018-05-10 2018-05-08 7.184 4,738,524 +18,987 9.28% 34,040,009
2018-05-09 2018-05-07 7.510 4,719,537 +3,914 9.24% 35,444,686
2018-05-08 2018-05-04 7.837 4,715,623 -29,210 9.23% 36,955,086
2018-05-07 2018-05-03 6.531 4,744,833 +8,716 9.29% 30,986,664
2018-05-04 2018-05-02 6.531 4,736,117 -3,602 9.27% 30,929,744
2018-05-03 2018-04-30 6.531 4,739,719 +9,647 9.28% 30,953,267
2018-05-02 2018-04-27 7.184 4,730,072 +5,280 9.26% 33,979,293
2018-04-30 2018-04-26 6.531 4,724,792 -7,503 9.25% 30,855,784
2018-04-27 2018-04-25 6.857 4,732,295 +55,811 9.27% 32,450,023
2018-04-26 2018-04-24 7.184 4,676,484 +36,364 9.16% 33,594,334
2018-04-25 2018-04-23 6.857 4,640,120 +33,994 9.09% 31,817,966
2018-04-24 2018-04-20 7.510 4,606,126 -68 9.02% 34,592,946
2018-04-23 2018-04-19 7.837 4,606,194 +88,917 9.02% 36,097,520
2018-04-20 2018-04-18 8.163 4,517,277 -7,136 8.84% 36,875,731
2018-04-19 2018-04-17 8.490 4,524,413 +2,328 8.86% 38,411,343
2018-04-18 2018-04-16 8.163 4,522,085 -19,141 8.85% 36,914,980
2018-04-17 2018-04-13 8.816 4,541,226 -15,735 8.89% 40,036,931
2018-04-16 2018-04-12 8.816 4,556,961 +127,829 8.92% 40,175,656
2018-04-13 2018-04-11 7.837 4,429,132 +309,453 8.67% 34,709,932
2018-04-12 2018-04-10 11.755 4,119,679 +94,938 8.07% 48,427,247
2018-04-11 2018-04-09 12.408 4,024,741 +27,458 7.88% 49,939,643
2018-04-10 2018-04-06 12.408 3,997,283 +3,608 7.83% 49,598,940
2018-04-09 2018-04-04 11.429 3,993,675 +19,777 7.82% 45,642,000
2018-04-06 2018-04-03 12.408 3,973,898 +28,022 7.78% 49,308,775
2018-04-04 2018-03-29 13.061 3,945,876 -3,148 7.73% 51,537,972
2018-04-03 2018-03-28 12.735 3,949,024 +185,722 7.73% 50,289,612
2018-03-29 2018-03-27 10.776 3,763,302 +270,860 7.37% 40,551,499
2018-03-28 2018-03-26 16.327 3,492,442 +35,145 6.84% 57,019,461
2018-03-27 2018-03-23 16.653 3,457,297 +11,050 6.77% 57,574,579
2018-03-26 2018-03-22 17.959 3,446,247 +23,777 6.75% 61,891,783
2018-03-23 2018-03-21 18.612 3,422,470 +4,594 6.70% 63,699,850
2018-03-22 2018-03-20 18.939 3,417,876 +34,998 6.69% 64,730,386
2018-03-21 2018-03-19 18.286 3,382,878 +23,434 6.62% 61,858,341
2018-03-20 2018-03-16 18.612 3,359,444 +2,756 6.58% 62,526,794
2018-03-19 2018-03-15 18.939 3,356,688 +4,594 6.57% 63,571,560
2018-03-15 2018-03-13 19.592 3,352,094 -4,104 6.56% 65,673,678
2018-03-14 2018-03-12 19.592 3,356,198 -2,597 6.57% 65,754,083
2018-03-13 2018-03-09 18.939 3,358,795 +307 6.58% 63,611,464
2018-03-12 2018-03-08 18.939 3,358,488 -1,532 6.58% 63,605,650
2018-03-09 2018-03-07 19.592 3,360,020 +21,334 6.58% 65,828,963
2018-03-08 2018-03-06 19.592 3,338,686 +16,874 6.54% 65,410,991
2018-03-07 2018-03-05 18.939 3,321,812 +4,790 6.50% 62,911,052
2018-03-06 2018-03-02 19.592 3,317,022 +19,134 6.49% 64,986,553
2018-03-05 2018-03-01 20.571 3,297,888 -2,174 6.46% 67,842,267
2018-03-02 2018-02-28 20.245 3,300,062 +35,990 6.46% 66,809,418
2018-03-01 2018-02-27 19.918 3,264,072 +9,800 6.39% 65,014,985
2018-02-28 2018-02-26 19.918 3,254,272 +4,900 6.37% 64,819,785
2018-02-27 2018-02-23 20.571 3,249,372 +2,879 6.36% 66,844,224
2018-02-26 2018-02-22 20.571 3,246,493 +5,966 6.36% 66,784,999
2018-02-23 2018-02-21 20.898 3,240,527 -110 6.34% 67,720,401
2018-02-22 2018-02-20 20.571 3,240,637 +1,163 6.35% 66,664,533
2018-02-21 2018-02-15 20.245 3,239,474 +2,947 6.34% 65,582,821
2018-02-20 2018-02-13 20.898 3,236,527 -5,740 6.34% 67,636,809
2018-02-14 2018-02-12 20.898 3,242,267 -1,451 6.35% 67,756,763
2018-02-13 2018-02-09 20.571 3,243,718 -2,493 6.35% 66,727,913
2018-02-12 2018-02-08 22.204 3,246,211 -3,516 6.36% 72,079,134
2018-02-08 2018-02-06 22.204 3,249,727 -6,523 6.36% 72,157,204
2018-02-07 2018-02-05 23.510 3,256,250 -9,108 6.38% 76,555,102
2018-02-06 2018-02-02 23.184 3,265,358 +3,295 6.39% 75,702,994
2018-02-05 2018-02-01 22.857 3,262,063 +9,176 6.39% 74,561,440
2018-02-02 2018-01-31 22.531 3,252,887 -11,197 6.37% 73,289,536
2018-02-01 2018-01-30 21.878 3,264,084 -12,703 6.39% 71,410,164
2018-01-31 2018-01-29 20.898 3,276,787 -8,318 7.70% 68,478,161
2018-01-30 2018-01-26 20.898 3,285,105 +10,474 7.72% 68,651,990
2018-01-29 2018-01-25 21.551 3,274,631 +113,876 7.69% 70,571,640
2018-01-26 2018-01-24 21.551 3,160,755 +6,891 7.43% 68,117,496
2018-01-25 2018-01-23 19.265 3,153,864 -9,323 7.41% 60,760,155
2018-01-24 2018-01-22 19.265 3,163,187 -3,460 7.43% 60,939,766
2018-01-23 2018-01-19 19.265 3,166,647 -8,747 7.44% 61,006,424
2018-01-22 2018-01-18 18.939 3,175,394 +22,491 7.46% 60,138,074
2018-01-19 2018-01-17 19.592 3,152,903 +26,301 7.41% 61,771,161
2018-01-18 2018-01-16 19.592 3,126,602 -1,133 7.35% 61,255,876
2018-01-17 2018-01-15 17.959 3,127,735 +3,369 7.35% 56,171,567
2018-01-16 2018-01-12 18.286 3,124,366 +13,475 7.34% 57,131,264
2018-01-15 2018-01-11 17.306 3,110,891 +9,248 7.31% 53,837,461
2018-01-12 2018-01-10 17.959 3,101,643 +8,085 7.29% 55,702,976
2018-01-11 2018-01-09 18.612 3,093,558 +14,449 7.27% 57,578,059
2018-01-10 2018-01-08 18.939 3,079,109 +11,907 7.23% 58,314,554
2018-01-09 2018-01-05 19.265 3,067,202 +13,212 7.21% 59,090,585
2018-01-08 2018-01-04 20.245 3,053,990 +7,074 7.18% 61,827,716
2018-01-05 2018-01-03 21.224 3,046,916 -827 7.16% 64,669,238
2018-01-04 2018-01-02 21.224 3,047,743 +5,121 7.16% 64,686,790
2017-12-29 2017-12-27 19.918 3,042,622 -2,266 7.15% 60,604,063
2017-12-28 2017-12-22 19.918 3,044,888 +3,981 7.15% 60,649,198
2017-12-27 2017-12-21 19.918 3,040,907 -306 7.14% 60,569,903
2017-12-22 2017-12-20 19.265 3,041,213 -490 7.15% 58,589,899
2017-12-21 2017-12-19 19.265 3,041,703 -3,553 7.15% 58,599,339
2017-12-20 2017-12-18 19.265 3,045,256 +5,145 7.15% 58,667,789
2017-12-19 2017-12-15 19.265 3,040,111 -3,124 7.14% 58,568,669
2017-12-18 2017-12-14 18.939 3,043,235 +3,822 7.15% 57,635,144
2017-12-15 2017-12-13 18.939 3,039,413 +4,282 7.14% 57,562,760
2017-12-14 2017-12-12 19.265 3,035,131 +361 7.13% 58,472,728
2017-12-13 2017-12-11 19.592 3,034,770 -2,168 7.13% 59,456,718
2017-12-12 2017-12-08 19.265 3,036,938 -3,449 7.14% 58,507,540
2017-12-11 2017-12-07 18.939 3,040,387 -4,900 7.14% 57,581,207
2017-12-08 2017-12-06 18.612 3,045,287 -3,368 7.15% 56,679,627
2017-12-07 2017-12-05 18.939 3,048,655 -1,740 7.16% 57,737,793
2017-12-06 2017-12-04 19.265 3,050,395 -888 7.17% 58,766,793
2017-12-05 2017-12-01 19.918 3,051,283 -919 7.17% 60,776,576
2017-12-04 2017-11-30 20.571 3,052,202 +919 7.17% 62,788,155
2017-12-01 2017-11-29 20.571 3,051,283 +67 7.17% 62,769,250
2017-11-30 2017-11-28 20.245 3,051,216 +233 7.17% 61,771,557
2017-11-29 2017-11-27 20.898 3,050,983 -8,134 7.17% 63,759,318
2017-11-28 2017-11-24 22.204 3,059,117 +5,623 7.19% 67,924,884
2017-11-27 2017-11-23 21.878 3,053,494 -12,054 7.17% 66,802,971
2017-11-24 2017-11-22 20.898 3,065,548 +551 7.20% 64,063,697
2017-11-23 2017-11-21 21.224 3,064,997 +8,024 7.20% 65,052,998
2017-11-22 2017-11-20 22.857 3,056,973 -674 7.18% 69,873,669
2017-11-21 2017-11-17 23.184 3,057,647 -12,501 7.18% 70,887,490
2017-11-20 2017-11-16 20.571 3,070,148 -2,517 7.21% 63,157,330
2017-11-17 2017-11-15 19.265 3,072,665 +3,025 7.22% 59,195,832
2017-11-16 2017-11-14 18.939 3,069,640 +9,347 7.21% 58,135,223
2017-11-15 2017-11-13 19.265 3,060,293 +30,405 7.19% 58,957,481
2017-11-14 2017-11-10 20.898 3,029,888 -3,908 7.12% 63,318,476
2017-11-13 2017-11-09 21.224 3,033,796 +7,577 7.13% 64,390,772
2017-11-10 2017-11-08 21.224 3,026,219 -2,236 7.11% 64,229,954
2017-11-09 2017-11-07 21.878 3,028,455 -1,133 7.12% 66,255,179
2017-11-08 2017-11-06 21.878 3,029,588 -19,655 7.12% 66,279,966
2017-11-07 2017-11-03 22.857 3,049,243 -10,388 7.16% 69,696,983
2017-11-06 2017-11-02 21.551 3,059,631 -10,658 7.19% 65,938,170
2017-11-03 2017-11-01 22.531 3,070,289 +1,807 7.21% 69,175,491
2017-11-02 2017-10-31 23.510 3,068,482 +8,606 7.21% 72,140,638
2017-11-01 2017-10-30 24.163 3,059,876 +12,286 7.19% 73,936,596
2017-10-31 2017-10-27 23.837 3,047,590 +8,116 7.16% 72,644,594
2017-10-30 2017-10-26 24.490 3,039,474 +11,331 7.14% 74,436,098
2017-10-27 2017-10-25 24.490 3,028,143 +11,313 7.11% 74,158,604
2017-10-26 2017-10-24 24.163 3,016,830 +68 7.09% 72,896,464
2017-10-25 2017-10-23 23.837 3,016,762 +52,907 7.09% 71,909,755
2017-10-24 2017-10-20 25.143 2,963,855 +3,835 6.96% 74,519,783
2017-10-23 2017-10-19 25.469 2,960,020 +13,101 6.95% 75,389,897
2017-10-20 2017-10-18 26.122 2,946,919 -8,208 6.92% 76,980,741
2017-10-19 2017-10-17 26.449 2,955,127 -557 6.94% 78,160,094
2017-10-18 2017-10-16 26.122 2,955,684 +52,742 6.94% 77,209,704
2017-10-17 2017-10-13 26.122 2,902,942 +49,411 6.82% 75,831,954
2017-10-16 2017-10-12 30.367 2,853,531 +1,801 6.70% 86,654,166
2017-10-13 2017-10-11 30.694 2,851,730 +3,613 6.70% 87,530,651
2017-10-12 2017-10-10 31.020 2,848,117 -33,577 6.69% 88,349,752
2017-10-11 2017-10-09 31.020 2,881,694 -6,235 6.77% 89,391,324
2017-10-10 2017-10-06 31.020 2,887,929 -453 6.79% 89,584,736
2017-10-09 2017-10-04 31.020 2,888,382 -7,014 6.79% 89,598,789
2017-10-06 2017-10-03 31.020 2,895,396 +34,441 6.80% 89,816,366
2017-10-04 2017-09-29 29.388 2,860,955 -729 6.72% 84,077,045
2017-10-03 2017-09-28 30.694 2,861,684 -1,396 6.72% 87,836,178
2017-09-29 2017-09-27 30.694 2,863,080 +21,113 6.73% 87,879,027
2017-09-28 2017-09-26 28.735 2,841,967 -6,125 6.68% 81,663,052
2017-09-27 2017-09-25 29.388 2,848,092 -5,660 6.69% 83,699,030
2017-09-26 2017-09-22 29.714 2,853,752 -8,244 6.70% 84,797,202
2017-09-25 2017-09-21 29.388 2,861,996 +14,829 6.72% 84,107,638
2017-09-22 2017-09-20 30.041 2,847,167 -10,345 6.69% 85,531,221
2017-09-21 2017-09-19 30.367 2,857,512 -172 6.71% 86,775,058
2017-09-20 2017-09-18 30.367 2,857,684 -21,015 6.71% 86,780,281
2017-09-19 2017-09-15 31.020 2,878,699 +4,006 6.76% 89,298,418
2017-09-18 2017-09-14 31.673 2,874,693 +10,664 6.75% 91,051,501
2017-09-15 2017-09-13 32.980 2,864,029 +1,929 6.73% 94,454,507
2017-09-14 2017-09-12 33.306 2,862,100 +3,154 6.72% 95,325,453
2017-09-13 2017-09-11 32.980 2,858,946 +18,136 6.72% 94,286,872
2017-09-12 2017-09-08 32.980 2,840,810 +1,038,617 6.67% 93,688,754
2017-09-11 2017-09-07 33.959 1,802,193 +23,722 4.23% 61,201,003
2017-09-08 2017-09-06 34.286 1,778,471 +4,324 4.18% 60,976,149
2017-09-07 2017-09-05 34.286 1,774,147 +11,276 4.17% 60,827,897
2017-09-06 2017-09-04 33.306 1,762,871 -10,332 4.14% 58,714,397
2017-09-05 2017-09-01 33.306 1,773,203 -4,521 4.17% 59,058,516
2017-09-04 2017-08-31 34.286 1,777,724 -2,358 4.18% 60,950,537
2017-09-01 2017-08-30 34.612 1,780,082 +1,789 4.18% 61,612,634
2017-08-31 2017-08-29 35.265 1,778,293 -3,149 4.18% 62,712,047
2017-08-30 2017-08-28 34.286 1,781,442 +7,332 4.19% 61,078,011
2017-08-29 2017-08-25 32.980 1,774,110 +5,770 4.17% 58,509,424
2017-08-28 2017-08-24 33.633 1,768,340 -12,201 4.15% 59,473,966
2017-08-25 2017-08-22 33.633 1,780,541 +7,858 4.18% 59,884,318
2017-08-24 2017-08-21 33.306 1,772,683 +90,458 4.16% 59,041,197
2017-08-22 2017-08-18 33.959 1,682,225 +649 3.95% 57,126,988
2017-08-21 2017-08-17 33.633 1,681,576 -4,422 3.95% 56,555,862
2017-08-18 2017-08-16 34.286 1,685,998 +943 3.96% 57,805,646
2017-08-17 2017-08-15 34.286 1,685,055 +7,858 3.96% 57,773,314
2017-08-16 2017-08-14 33.306 1,677,197 -5,726 3.94% 55,860,929
2017-08-15 2017-08-11 33.306 1,682,923 -14,615 3.95% 56,051,640
2017-08-14 2017-08-10 35.592 1,697,538 -753 3.99% 60,418,495
2017-08-11 2017-08-09 36.245 1,698,291 -16,133 3.99% 61,554,384
2017-08-10 2017-08-08 36.571 1,714,424 -9,206 4.03% 62,698,935
2017-08-09 2017-08-07 35.265 1,723,630 +5,659 4.05% 60,784,340
2017-08-08 2017-08-04 32.653 1,717,971 +1,403 4.04% 56,097,012
2017-08-07 2017-08-03 31.347 1,716,568 +14,522 4.03% 53,809,152
2017-08-04 2017-08-02 34.612 1,702,046 +18,002 4.00% 58,911,633
2017-08-03 2017-08-01 34.612 1,684,044 -12,814 3.96% 58,288,543
2017-08-02 2017-07-31 29.388 1,696,858 +4,165 3.99% 49,866,847
2017-08-01 2017-07-28 29.388 1,692,693 -1,170 3.98% 49,744,447
2017-07-31 2017-07-27 29.714 1,693,863 +2,211 3.98% 50,331,929
2017-07-28 2017-07-26 27.755 1,691,652 +1,183 3.97% 46,951,974
2017-07-27 2017-07-25 27.755 1,690,469 -919 3.97% 46,919,140
2017-07-26 2017-07-24 28.082 1,691,388 +9,377 3.97% 47,496,936
2017-07-25 2017-07-21 27.102 1,682,011 -9,457 3.95% 45,585,931
2017-07-24 2017-07-20 26.449 1,691,468 +12,122 3.97% 44,737,603
2017-07-21 2017-07-19 26.776 1,679,346 +5,543 3.95% 44,965,346
2017-07-20 2017-07-18 26.449 1,673,803 -6,560 3.93% 44,270,381
2017-07-19 2017-07-17 26.122 1,680,363 +11,025 3.95% 43,895,197
2017-07-18 2017-07-14 27.755 1,669,338 +453 3.92% 46,332,647
2017-07-17 2017-07-13 29.388 1,668,885 -2,364 3.92% 49,044,784
2017-07-14 2017-07-12 29.061 1,671,249 -11,050 3.93% 48,568,542
2017-07-13 2017-07-11 27.429 1,682,299 -741 3.95% 46,143,058
2017-07-12 2017-07-10 28.408 1,683,040 -7,950 3.95% 47,812,075
2017-07-11 2017-07-07 25.796 1,690,990 -2,628 3.97% 43,620,640
2017-07-10 2017-07-06 25.469 1,693,618 +21,713 3.98% 43,135,414
2017-07-07 2017-07-05 27.429 1,671,905 -4,146 3.93% 45,857,966
2017-07-06 2017-07-04 25.796 1,676,051 -1,066 3.94% 43,235,275
2017-07-05 2017-07-03 27.102 1,677,117 -6,070 3.94% 45,453,293
2017-07-04 2017-06-30 28.408 1,683,187 +6,064 3.95% 47,816,251
2017-07-03 2017-06-29 29.388 1,677,123 +3,865 3.94% 49,286,880
2017-06-30 2017-06-28 28.082 1,673,258 +24,665 3.93% 46,987,816
2017-06-29 2017-06-27 30.041 1,648,593 +19,196 3.87% 49,525,080
2017-06-28 2017-06-26 32.000 1,629,397 -4,526 3.83% 52,140,704
2017-06-27 2017-06-23 32.980 1,633,923 +9,904 3.84% 53,886,114
2017-06-26 2017-06-22 35.918 1,624,019 -7,295 3.82% 58,332,111
2017-06-23 2017-06-21 28.735 1,631,314 +28,867 3.83% 46,875,308
2017-06-22 2017-06-20 30.041 1,602,447 +34,380 3.76% 48,138,816
2017-06-21 2017-06-19 32.327 1,568,067 +23,716 3.68% 50,690,166
2017-06-20 2017-06-16 33.306 1,544,351 -1,905 3.63% 51,436,344
2017-06-19 2017-06-15 36.245 1,546,256 +45,919 3.63% 56,043,891
2017-06-16 2017-06-14 40.490 1,500,337 +6,260 3.53% 60,748,339
2017-06-15 2017-06-13 41.469 1,494,077 -2,359 3.51% 61,958,458
2017-06-14 2017-06-12 41.469 1,496,436 -4,514 3.52% 62,056,285
2017-06-13 2017-06-09 42.449 1,500,950 +6,058 3.53% 63,713,796
2017-06-12 2017-06-08 42.449 1,494,892 +343 3.51% 63,456,640
2017-06-09 2017-06-07 42.776 1,494,549 -9,365 3.51% 63,930,096
2017-06-08 2017-06-06 42.449 1,503,914 -17,273 3.53% 63,839,615
2017-06-07 2017-06-05 44.735 1,521,187 -2,542 3.57% 68,049,835
2017-06-06 2017-06-02 47.347 1,523,729 +48,027 3.58% 72,143,904
2017-06-05 2017-06-01 43.755 1,475,702 +6,737 3.47% 64,569,492
2017-06-02 2017-05-31 42.122 1,468,965 +6,511 3.45% 61,876,403
2017-06-01 2017-05-29 42.122 1,462,454 -11,889 3.44% 61,602,144
2017-05-31 2017-05-26 43.102 1,474,343 +11,338 3.46% 63,547,192
2017-05-29 2017-05-25 45.388 1,463,005 -3,706 3.44% 66,402,513
2017-05-26 2017-05-24 44.735 1,466,711 +3,902 3.45% 65,612,868
2017-05-25 2017-05-23 46.367 1,462,809 -1,366 3.44% 67,826,572
2017-05-24 2017-05-22 44.735 1,464,175 +5,990 3.44% 65,499,420
2017-05-23 2017-05-19 46.694 1,458,185 +12,691 3.43% 68,088,312
2017-05-22 2017-05-18 48.653 1,445,494 -19,839 3.40% 70,327,708
2017-05-19 2017-05-17 50.612 1,465,333 +876 3.44% 74,163,793
2017-05-18 2017-05-16 50.939 1,464,457 +62,604 3.44% 74,597,646
2017-05-17 2017-05-15 49.306 1,401,853 -21,689 3.29% 69,119,936
2017-05-16 2017-05-12 48.980 1,423,542 +15,717 3.34% 69,724,506
2017-05-15 2017-05-11 51.592 1,407,825 +14,485 3.31% 72,632,278
2017-05-12 2017-05-10 40.816 1,393,340 +29,566 3.27% 56,871,020
2017-05-11 2017-05-09 46.041 1,363,774 +25,045 3.20% 62,789,268
2017-05-10 2017-05-08 45.714 1,338,729 +16,452 3.15% 61,199,040
2017-05-09 2017-05-05 50.939 1,322,277 +43,812 3.11% 67,355,171
2017-05-08 2017-05-04 57.796 1,278,465 +30,233 3.00% 73,890,059
2017-05-05 2017-05-02 45.714 1,248,232 +135,234 2.93% 57,062,034
2017-05-04 2017-04-28 24.490 1,112,998 +28,910 2.61% 27,257,094
2017-05-02 2017-04-27 26.122 1,084,088 +10,271 2.55% 28,319,033
2017-04-28 2017-04-26 29.388 1,073,817 +43,102 2.52% 31,557,071
2017-04-27 2017-04-25 37.551 1,030,715 +10,106 2.42% 38,704,400
2017-04-26 2017-04-24 37.878 1,020,609 +12,403 2.40% 38,658,169
2017-04-25 2017-04-21 38.531 1,008,206 +6,370 2.37% 38,846,794
2017-04-24 2017-04-20 38.857 1,001,836 +490 2.35% 38,928,485
2017-04-21 2017-04-19 41.143 1,001,346 +9,212 2.35% 41,198,235
2017-04-20 2017-04-18 40.163 992,134 +63,106 2.33% 39,847,341
2017-04-19 2017-04-13 50.939 929,028 +6,370 2.18% 47,323,549
2017-04-18 2017-04-12 51.265 922,658 +2,616 2.17% 47,300,345
2017-04-13 2017-04-11 52.898 920,042 +5,390 2.16% 48,668,344
2017-04-12 2017-04-10 56.163 914,652 -147 2.15% 51,369,843
2017-04-11 2017-04-07 58.449 914,799 +918 2.15% 53,469,068
2017-04-10 2017-04-06 60.408 913,881 +4,533 2.15% 55,205,873
2017-04-07 2017-04-05 61.388 909,348 +6,584 2.14% 55,822,832
2017-04-06 2017-04-03 61.714 902,764 -153 2.12% 55,713,435
2017-04-05 2017-03-31 63.020 902,917 -612 2.12% 56,902,198
2017-04-03 2017-03-30 60.082 903,529 -2,310 2.12% 54,285,497
2017-03-31 2017-03-29 62.041 905,839 +870 2.13% 56,198,991
2017-03-30 2017-03-28 65.306 904,969 -2,352 2.13% 59,100,016
2017-03-29 2017-03-27 65.633 907,321 +3,455 2.13% 59,549,884
2017-03-28 2017-03-24 64.980 903,866 +1,941 2.12% 58,732,844
2017-03-27 2017-03-23 66.286 901,925 +2,971 2.12% 59,784,743
2017-03-24 2017-03-22 68.245 898,954 -3,724 2.11% 61,349,024
2017-03-23 2017-03-21 67.265 902,678 +2,634 2.12% 60,718,912
2017-03-22 2017-03-20 68.245 900,044 -153 2.11% 61,423,411
2017-03-21 2017-03-17 63.347 900,197 +306 2.12% 57,024,724
2017-03-20 2017-03-16 74.449 899,891 -3,344 2.11% 66,995,967
2017-03-17 2017-03-15 70.204 903,235 +1,151 2.12% 63,410,784
2017-03-16 2017-03-14 73.143 902,084 +1,329 2.12% 65,981,001
2017-03-15 2017-03-13 74.776 900,755 -949 2.12% 67,354,415
2017-03-14 2017-03-10 69.551 901,704 +153 2.12% 62,714,433
2017-03-13 2017-03-09 70.204 901,551 +992 2.12% 63,292,560
2017-03-10 2017-03-08 69.224 900,559 +2,083 2.12% 62,340,737
2017-03-09 2017-03-07 70.857 898,476 -184 2.11% 63,663,442
2017-03-08 2017-03-06 72.816 898,660 -6,260 2.11% 65,437,120
2017-03-07 2017-03-03 74.776 904,920 +1,966 2.13% 67,665,855
2017-03-06 2017-03-02 76.082 902,954 +674 2.12% 68,698,215
2017-03-03 2017-03-01 77.388 902,280 +858 2.12% 69,825,424
2017-03-02 2017-02-28 75.429 901,422 +3,981 2.12% 67,992,974
2017-03-01 2017-02-27 80.980 897,441 -3,369 2.11% 72,674,406
2017-02-28 2017-02-24 78.694 900,810 -888 2.12% 70,888,232
2017-02-27 2017-02-23 76.408 901,698 +245 2.12% 68,897,088
2017-02-24 2017-02-22 77.388 901,453 +643 2.12% 69,761,424
2017-02-23 2017-02-21 78.367 900,810 -2,082 2.12% 70,594,090
2017-02-22 2017-02-20 79.347 902,892 -656 2.12% 71,641,716
2017-02-21 2017-02-17 79.020 903,548 -2,517 2.12% 71,398,732
2017-02-20 2017-02-16 78.041 906,065 -527 2.13% 70,710,052
2017-02-17 2017-02-15 76.408 906,592 -276 2.13% 69,271,030
2017-02-16 2017-02-14 76.408 906,868 -1,225 2.13% 69,292,118
2017-02-14 2017-02-10 76.082 908,093 +1,048 2.13% 69,089,198
2017-02-13 2017-02-09 76.082 907,045 -123 2.13% 69,009,464
2017-02-10 2017-02-08 76.408 907,168 -1,531 2.13% 69,315,041
2017-02-09 2017-02-07 76.408 908,699 -919 2.13% 69,432,022
2017-02-08 2017-02-06 76.408 909,618 +1,195 2.14% 69,502,241
2017-02-07 2017-02-03 76.408 908,423 +4,747 2.13% 69,410,933
2017-02-03 2017-02-01 76.735 903,676 +728 2.12% 69,343,301
2017-02-02 2017-01-27 74.122 902,948 -275 2.12% 66,928,717
2017-02-01 2017-01-25 73.796 903,223 +3,062 2.12% 66,654,171
2017-01-26 2017-01-24 73.143 900,161 +5,176 2.11% 65,840,347
2017-01-25 2017-01-23 73.796 894,985 +19,349 2.10% 66,046,240
2017-01-24 2017-01-20 72.490 875,636 +4,036 2.06% 63,474,675
2017-01-20 2017-01-18 72.816 871,600 +1,531 2.05% 63,466,710
2017-01-18 2017-01-16 72.816 870,069 -2,633 2.04% 63,355,228
2017-01-17 2017-01-13 74.449 872,702 -2,297 2.05% 64,971,773
2017-01-13 2017-01-11 75.102 874,999 -858 2.06% 65,714,211
2017-01-12 2017-01-10 71.837 875,857 -1,163 2.06% 62,918,707
2017-01-11 2017-01-09 72.816 877,020 -1,379 2.06% 63,861,375
2017-01-10 2017-01-06 73.469 878,399 +1,195 2.06% 64,535,437
2017-01-09 2017-01-05 73.143 877,204 +1,531 2.06% 64,161,207
2017-01-06 2017-01-04 72.163 875,673 +282 2.06% 63,191,423
2017-01-05 2017-01-03 70.857 875,391 +3,399 2.06% 62,027,705
2017-01-04 2016-12-30 73.469 871,992 -269 2.05% 64,064,718
2017-01-03 2016-12-29 71.510 872,261 -1,452 2.05% 62,375,562
2016-12-29 2016-12-23 68.245 873,713 -2,376 2.05% 59,626,455
2016-12-28 2016-12-22 71.837 876,089 -123 2.06% 62,935,373
2016-12-23 2016-12-21 71.510 876,212 -674 2.06% 62,658,099
2016-12-22 2016-12-20 69.551 876,886 -153 2.06% 60,988,316
2016-12-21 2016-12-19 67.918 877,039 -1,255 2.06% 59,567,057
2016-12-20 2016-12-16 70.531 878,294 -980 2.06% 61,946,614
2016-12-19 2016-12-15 69.551 879,274 +2,817 2.07% 61,154,404
2016-12-16 2016-12-14 70.857 876,457 -949 2.06% 62,103,239
2016-12-15 2016-12-13 73.469 877,406 -153 2.06% 64,462,482
2016-12-14 2016-12-12 74.776 877,559 +8,109 2.06% 65,619,922
2016-12-13 2016-12-09 77.388 869,450 -1,029 2.04% 67,284,784
2016-12-12 2016-12-08 80.000 870,479 -153 2.05% 69,638,320
2016-12-09 2016-12-07 80.653 870,632 -1,280 2.05% 70,219,136
2016-12-08 2016-12-06 78.367 871,912 -625 2.05% 68,329,430
2016-12-07 2016-12-05 78.041 872,537 +1,366 2.05% 68,093,500
2016-12-06 2016-12-02 78.041 871,171 -13,941 2.05% 67,986,896
2016-12-05 2016-12-01 75.755 885,112 +7,534 2.08% 67,051,750
2016-12-02 2016-11-30 76.082 877,578 +2,756 2.06% 66,767,567
2016-12-01 2016-11-29 79.673 874,822 -3,564 2.06% 69,700,104
2016-11-30 2016-11-28 78.694 878,386 +288 2.06% 69,123,600
2016-11-29 2016-11-25 80.327 878,098 -12,214 2.07% 70,534,566
2016-11-28 2016-11-24 81.306 890,312 +1,458 2.10% 72,387,816
2016-11-25 2016-11-23 79.347 888,854 +22,081 2.09% 70,527,844
2016-11-23 2016-11-21 78.367 866,773 -31 2.04% 67,926,700
2016-11-22 2016-11-18 77.714 866,804 +1,978 2.04% 67,363,054
2016-11-21 2016-11-17 78.367 864,826 +190 2.04% 67,774,119
2016-11-18 2016-11-16 80.000 864,636 +4,288 2.04% 69,170,880
2016-11-17 2016-11-15 79.673 860,348 -8,453 2.03% 68,546,910
2016-11-16 2016-11-14 74.449 868,801 +3,247 2.05% 64,681,348
2016-11-15 2016-11-11 79.673 865,554 +1,813 2.04% 68,961,690
2016-11-14 2016-11-10 78.694 863,741 +5,971 2.04% 67,971,128
2016-11-09 2016-11-07 83.265 857,770 +1,042 2.02% 71,422,482
2016-11-08 2016-11-04 80.327 856,728 +4,943 2.02% 68,817,988
2016-11-07 2016-11-03 81.633 851,785 -160 2.01% 69,533,469
2016-11-04 2016-11-02 83.265 851,945 +7,503 2.01% 70,937,461
2016-11-03 2016-11-01 83.265 844,442 +613 1.99% 70,312,722
2016-11-02 2016-10-31 81.633 843,829 +2,205 1.99% 68,884,000
2016-11-01 2016-10-28 81.633 841,624 -3,510 1.98% 68,704,000
2016-10-31 2016-10-27 80.980 845,134 -612 1.99% 68,438,606
2016-10-28 2016-10-26 81.633 845,746 +937 1.99% 69,040,490
2016-10-27 2016-10-25 80.653 844,809 +2,505 1.99% 68,136,432
2016-10-26 2016-10-24 81.633 842,304 +3,069 1.98% 68,759,510
2016-10-25 2016-10-20 81.633 839,235 +1,121 1.98% 68,508,980
2016-10-20 2016-10-18 79.020 838,114 -1,483 1.97% 66,228,110
2016-10-19 2016-10-17 78.041 839,597 +772 1.98% 65,522,835
2016-10-18 2016-10-14 79.020 838,825 +4,165 1.98% 66,284,294
2016-10-17 2016-10-13 79.020 834,660 +337 1.97% 65,955,174
2016-10-14 2016-10-12 80.000 834,323 +4,483 1.97% 66,745,840
2016-10-13 2016-10-11 80.980 829,840 +6,591 1.96% 67,200,104
2016-10-12 2016-10-07 81.633 823,249 +1,531 1.94% 67,204,000
2016-10-11 2016-10-06 80.980 821,718 -1,470 1.94% 66,542,388
2016-10-07 2016-10-05 80.653 823,188 +417 1.94% 66,392,632
2016-10-06 2016-10-04 81.633 822,771 -98 1.94% 67,164,980
2016-10-05 2016-10-03 81.633 822,869 +545 1.94% 67,172,980
2016-10-04 2016-09-30 81.633 822,324 +2,021 1.94% 67,128,490
2016-10-03 2016-09-29 81.633 820,303 +404 1.93% 66,963,510
2016-09-30 2016-09-28 81.306 819,899 +3,002 1.93% 66,662,808
2016-09-29 2016-09-27 83.265 816,897 +826 1.92% 68,019,179
2016-09-28 2016-09-26 81.633 816,071 +2,365 1.92% 66,618,041
2016-09-27 2016-09-23 86.531 813,706 -809 1.92% 70,410,478
2016-09-26 2016-09-22 88.163 814,515 +2,787 1.92% 71,810,302
2016-09-23 2016-09-21 84.898 811,728 -343 1.91% 68,914,051
2016-09-22 2016-09-20 86.531 812,071 +613 1.91% 70,269,001
2016-09-21 2016-09-19 86.531 811,458 +13,995 1.91% 70,215,958
2016-09-20 2016-09-15 89.796 797,463 -10,915 1.88% 71,608,922
2016-09-19 2016-09-14 80.980 808,378 +215 1.90% 65,462,120
2016-09-15 2016-09-13 81.633 808,163 -980 1.90% 65,972,490
2016-09-14 2016-09-12 81.633 809,143 -2,052 2.16% 66,052,490
2016-09-12 2016-09-08 79.673 811,195 +1,654 2.17% 64,630,720
2016-09-08 2016-09-06 80.980 809,541 -2,077 2.16% 65,556,300
2016-09-07 2016-09-05 81.633 811,618 -269 2.17% 66,254,531
2016-09-06 2016-09-02 81.633 811,887 +3,846 2.17% 66,276,490
2016-09-05 2016-09-01 81.306 808,041 -967 2.16% 65,698,680
2016-09-02 2016-08-31 81.306 809,008 +306 2.16% 65,777,304
2016-09-01 2016-08-30 81.633 808,702 +3,173 2.16% 66,016,490
2016-08-29 2016-08-25 81.633 805,529 -3,185 2.15% 65,757,469
2016-08-26 2016-08-24 81.306 808,714 -31 2.16% 65,753,400
2016-08-24 2016-08-22 81.633 808,745 -86 2.16% 66,020,000
2016-08-23 2016-08-19 79.673 808,831 +123 2.16% 64,442,372
2016-08-22 2016-08-18 80.327 808,708 -1,685 2.16% 64,960,708
2016-08-19 2016-08-17 80.000 810,393 +4,257 2.17% 64,831,440
2016-08-18 2016-08-16 80.653 806,136 -490 2.16% 65,017,336
2016-08-17 2016-08-15 80.653 806,626 +1,991 2.16% 65,056,856
2016-08-16 2016-08-12 80.980 804,635 +1,096 2.15% 65,159,014
2016-08-15 2016-08-11 80.327 803,539 +1,795 2.15% 64,545,500
2016-08-12 2016-08-10 80.980 801,744 -153 2.14% 64,924,902
2016-08-11 2016-08-09 78.694 801,897 +1,960 2.14% 63,104,384
2016-08-10 2016-08-08 79.347 799,937 +857 2.14% 63,472,552
2016-08-09 2016-08-05 80.653 799,080 -710 2.14% 64,448,248
2016-08-05 2016-08-03 80.980 799,790 -699 2.14% 64,766,668
2016-08-04 2016-08-01 78.367 800,489 +1,648 2.14% 62,732,199
2016-08-03 2016-07-29 79.673 798,841 +527 2.14% 63,646,434
2016-08-01 2016-07-28 81.633 798,314 -386 2.13% 65,168,490
2016-07-29 2016-07-27 80.653 798,700 -2,328 2.14% 64,417,600
2016-07-28 2016-07-26 78.367 801,028 +1,023 2.14% 62,774,439
2016-07-27 2016-07-25 80.980 800,005 -10,982 2.14% 64,784,078
2016-07-26 2016-07-22 83.265 810,987 +1,507 2.17% 67,527,081
2016-07-25 2016-07-21 81.306 809,480 +257 2.16% 65,815,680
2016-07-22 2016-07-20 84.898 809,223 -992 2.16% 68,701,381
2016-07-21 2016-07-19 81.633 810,215 +392 2.17% 66,140,000
2016-07-20 2016-07-18 80.980 809,823 +8,183 2.17% 65,579,136
2016-07-19 2016-07-15 84.898 801,640 +1,188 2.14% 68,057,600
2016-07-18 2016-07-14 83.265 800,452 +901 2.14% 66,649,881
2016-07-15 2016-07-13 83.265 799,551 +2,884 2.14% 66,574,859
2016-07-14 2016-07-12 84.898 796,667 +2,726 2.13% 67,635,402
2016-07-13 2016-07-11 86.531 793,941 -943 2.12% 68,700,201
2016-07-12 2016-07-08 84.898 794,884 -1,029 2.13% 67,484,029
2016-07-11 2016-07-07 88.163 795,913 +1,972 2.13% 70,170,289
2016-07-08 2016-07-06 88.163 793,941 +12,801 2.12% 69,996,431
2016-07-07 2016-07-05 84.898 781,140 +20,948 2.09% 66,317,192
2016-07-06 2016-07-04 83.265 760,192 +7,331 2.03% 63,297,620
2016-07-05 2016-06-30 80.000 752,861 +6,836 2.01% 60,228,880
2016-07-04 2016-06-29 83.265 746,025 +514 2.00% 62,118,000
2016-06-30 2016-06-28 84.898 745,511 +1,072 1.99% 63,292,362
2016-06-29 2016-06-27 83.265 744,439 -183 1.99% 61,985,941
2016-06-28 2016-06-24 84.898 744,622 +1,880 1.99% 63,216,888
2016-06-27 2016-06-23 84.898 742,742 +1,905 1.99% 63,057,280
2016-06-24 2016-06-22 84.898 740,837 +876 1.98% 62,895,549
2016-06-23 2016-06-21 81.306 739,961 +4,600 1.98% 60,163,360
2016-06-22 2016-06-20 84.898 735,361 +12,948 1.97% 62,430,648
2016-06-21 2016-06-17 84.898 722,413 -13,126 1.93% 61,331,389
2016-06-20 2016-06-16 83.265 735,539 +3,485 1.97% 61,244,880
2016-06-17 2016-06-15 81.306 732,054 -7,901 1.96% 59,520,472
2016-06-16 2016-06-14 80.980 739,955 -215 1.98% 59,921,254
2016-06-15 2016-06-13 80.327 740,170 -8,777 1.98% 59,455,288
2016-06-14 2016-06-10 81.306 748,947 -4,361 2.00% 60,893,976
2016-06-13 2016-06-08 76.408 753,308 -1,421 2.01% 57,558,881
2016-06-10 2016-06-07 74.776 754,729 -5,347 2.02% 56,435,246
2016-06-08 2016-06-06 73.143 760,076 -5,647 2.03% 55,594,130
2016-06-07 2016-06-03 69.551 765,723 +165 2.05% 53,256,816
2016-06-06 2016-06-02 70.204 765,558 +153 2.05% 53,745,296
2016-06-03 2016-06-01 68.898 765,405 +1,348 2.05% 52,734,842
2016-06-02 2016-05-31 68.245 764,057 +2,450 2.04% 52,142,992
2016-06-01 2016-05-30 67.918 761,607 +5,084 2.04% 51,727,104
2016-05-31 2016-05-27 71.510 756,523 +435 2.02% 54,099,114
2016-05-30 2016-05-26 70.204 756,088 -515 2.02% 53,080,464
2016-05-26 2016-05-24 73.143 756,603 -612 2.02% 55,340,105
2016-05-25 2016-05-23 72.490 757,215 +1,304 2.02% 54,890,361
2016-05-24 2016-05-20 74.776 755,911 -245 2.02% 56,523,631
2016-05-23 2016-05-19 73.469 756,156 +221 2.02% 55,554,318
2016-05-20 2016-05-18 74.449 755,935 -3,136 2.02% 56,278,589
2016-05-19 2016-05-17 71.184 759,071 +894 2.03% 54,033,462
2016-05-18 2016-05-16 67.592 758,177 +12,795 2.03% 51,246,576
2016-05-17 2016-05-13 73.796 745,382 +3,847 1.99% 55,006,149
2016-05-16 2016-05-12 76.735 741,535 +1,898 1.98% 56,901,461
2016-05-13 2016-05-11 76.082 739,637 +1,048 1.98% 56,272,791
2016-05-12 2016-05-10 80.327 738,589 +4,710 1.98% 59,328,292
2016-05-11 2016-05-09 80.980 733,879 -282 1.96% 59,429,222
2016-05-10 2016-05-06 81.633 734,161 -766 1.96% 59,931,510
2016-05-09 2016-05-05 80.980 734,927 +3,908 1.97% 59,514,088
2016-05-06 2016-05-04 84.898 731,019 -496 1.95% 62,062,021
2016-05-05 2016-05-03 83.265 731,515 -3,920 1.96% 60,909,820
2016-05-04 2016-04-29 81.306 735,435 +4,110 1.97% 59,795,368
2016-05-03 2016-04-28 78.041 731,325 -1,991 1.96% 57,073,200
2016-04-29 2016-04-27 76.735 733,316 +368 1.96% 56,270,779
2016-04-28 2016-04-26 77.388 732,948 -2,205 1.96% 56,721,200
2016-04-27 2016-04-25 79.673 735,153 +233 1.97% 58,572,190
2016-04-26 2016-04-22 80.653 734,920 -5,292 1.97% 59,273,548
2016-04-25 2016-04-21 76.735 740,212 -11,111 1.98% 56,799,941
2016-04-22 2016-04-20 71.510 751,323 +6,100 2.01% 53,727,261
2016-04-21 2016-04-19 70.531 745,223 +4,906 1.99% 52,561,034
2016-04-20 2016-04-18 68.571 740,317 +10,358 1.98% 50,764,594
2016-04-19 2016-04-15 71.510 729,959 +12,366 2.24% 52,199,517
2016-04-18 2016-04-14 71.837 717,593 +11,307 2.21% 51,549,538
2016-04-15 2016-04-13 71.510 706,286 +22,509 2.17% 50,506,656
2016-04-14 2016-04-12 84.898 683,777 +1,997 2.10% 58,051,272
2016-04-13 2016-04-11 84.898 681,780 -2,187 2.10% 57,881,731
2016-04-12 2016-04-08 76.082 683,967 +521 2.10% 52,037,326
2016-04-11 2016-04-07 79.020 683,446 -1,978 2.10% 54,006,182
2016-04-08 2016-04-06 78.694 685,424 +949 2.11% 53,938,672
2016-04-07 2016-04-05 79.020 684,475 -521 2.10% 54,087,494
2016-04-06 2016-04-01 78.041 684,996 +1,734 2.11% 53,457,647
2016-04-05 2016-03-31 78.041 683,262 +361 2.53% 53,322,324
2016-04-01 2016-03-30 79.673 682,901 +3,736 2.53% 54,409,092
2016-03-31 2016-03-29 83.265 679,165 +5,874 2.52% 56,550,882
2016-03-29 2016-03-23 88.163 673,291 -551 3.28% 59,359,533
2016-03-24 2016-03-22 89.796 673,842 +3,393 3.29% 60,508,261
2016-03-23 2016-03-21 89.796 670,449 -6,535 3.27% 60,203,584
2016-03-22 2016-03-18 93.061 676,984 +3,069 3.30% 63,000,960
2016-03-21 2016-03-17 99.592 673,915 +6,602 3.29% 67,116,433
2016-03-18 2016-03-16 97.959 667,313 +374 3.25% 65,369,437
2016-03-17 2016-03-15 96.327 666,939 -276 3.25% 64,243,920
2016-03-16 2016-03-14 96.327 667,215 +3,289 3.25% 64,270,506
2016-03-15 2016-03-11 93.061 663,926 +870 3.93% 61,785,767
2016-03-14 2016-03-10 91.429 663,056 -2,266 3.92% 60,622,263
2016-03-11 2016-03-09 91.429 665,322 +3,142 3.94% 60,829,440
2016-03-10 2016-03-08 94.694 662,180 +772 3.92% 62,704,392
2016-03-09 2016-03-07 93.061 661,408 +153 3.91% 61,551,438
2016-03-08 2016-03-04 94.694 661,255 -723 3.91% 62,616,800
2016-03-07 2016-03-03 91.429 661,978 -2,621 3.92% 60,523,703
2016-03-04 2016-03-02 91.429 664,599 -398 3.93% 60,763,337
2016-03-03 2016-03-01 83.265 664,997 +428 3.93% 55,371,179
2016-03-02 2016-02-29 83.265 664,569 -857 3.93% 55,335,541
2016-02-29 2016-02-25 80.000 665,426 +943 3.94% 53,234,080
2016-02-26 2016-02-24 84.898 664,483 -1,249 3.93% 56,413,251
2016-02-25 2016-02-23 84.898 665,732 -2,585 3.94% 56,519,288
2016-02-24 2016-02-22 83.265 668,317 +337 3.95% 55,647,620
2016-02-22 2016-02-18 80.980 667,980 +937 3.95% 54,092,748
2016-02-19 2016-02-17 81.306 667,043 -2,297 3.95% 54,234,680
2016-02-18 2016-02-16 81.306 669,340 -3,259 3.96% 54,421,440
2016-02-17 2016-02-15 83.265 672,599 +852 3.98% 56,004,162
2016-02-16 2016-02-12 84.898 671,747 +2,560 3.97% 57,029,949
2016-02-12 2016-02-05 78.367 669,187 +257 3.96% 52,442,410
2016-02-11 2016-02-04 78.367 668,930 -214 3.96% 52,422,269
2016-02-04 2016-02-02 78.694 669,144 +1,078 3.96% 52,657,536
2016-02-02 2016-01-29 83.265 668,066 -521 3.95% 55,626,720
2016-02-01 2016-01-28 80.980 668,587 +2,273 3.96% 54,141,902
2016-01-29 2016-01-27 75.102 666,314 +3,056 3.94% 50,041,541
2016-01-28 2016-01-26 73.796 663,258 +668 3.92% 48,945,733
2016-01-27 2016-01-25 78.367 662,590 +153 3.92% 51,925,420
2016-01-26 2016-01-22 75.755 662,437 -1,041 3.92% 50,182,983
2016-01-25 2016-01-21 76.735 663,478 -2,016 3.93% 50,911,781
2016-01-22 2016-01-20 81.633 665,494 +552 3.94% 54,326,041
2016-01-21 2016-01-19 88.163 664,942 +2,860 3.93% 58,623,458
2016-01-20 2016-01-18 83.265 662,082 +564 3.92% 55,128,460
2016-01-19 2016-01-15 86.531 661,518 +2,566 3.91% 57,241,558
2016-01-18 2016-01-14 93.061 658,952 +129 3.90% 61,322,880
2016-01-15 2016-01-13 93.061 658,823 +251 3.90% 61,310,875
2016-01-13 2016-01-11 93.061 658,572 -1,470 3.90% 61,287,517
2016-01-12 2016-01-08 96.327 660,042 +13,646 3.91% 63,579,556
2016-01-11 2016-01-07 96.327 646,396 +282 3.82% 62,265,084
2016-01-08 2016-01-06 96.327 646,114 -92 3.82% 62,237,920
2016-01-07 2016-01-05 94.694 646,206 +337 3.82% 61,191,752
2016-01-06 2016-01-04 96.327 645,869 -1,194 3.82% 62,214,320
2016-01-05 2015-12-31 96.327 647,063 -460 3.83% 62,329,334
2016-01-04 2015-12-29 94.694 647,523 +766 3.83% 61,316,464
2015-12-30 2015-12-28 93.061 646,757 +9,249 3.83% 60,187,998
2015-12-29 2015-12-24 91.429 637,508 +14,216 3.77% 58,286,446
2015-12-28 2015-12-22 101.224 623,292 +5,420 3.69% 63,092,415
2015-12-23 2015-12-21 107.755 617,872 -2,860 3.66% 66,578,860
2015-12-22 2015-12-18 102.857 620,732 +11,301 3.67% 63,846,720
2015-12-21 2015-12-17 112.653 609,431 +655 3.61% 68,654,268
2015-12-18 2015-12-16 117.551 608,776 +4,624 3.60% 71,562,240
2015-12-17 2015-12-15 117.551 604,152 +153 3.57% 71,018,684
2015-12-16 2015-12-14 114.286 603,999 +791 3.57% 69,028,457
2015-12-15 2015-12-11 109.388 603,208 -386 3.57% 65,983,569
2015-12-14 2015-12-10 107.755 603,594 +269 3.57% 65,040,333
2015-12-11 2015-12-09 111.020 603,325 -208 3.57% 66,981,388
2015-12-10 2015-12-08 107.755 603,533 +459 3.57% 65,033,760
2015-12-09 2015-12-07 109.388 603,074 +1,238 3.57% 65,968,911
2015-12-08 2015-12-04 107.755 601,836 +6,847 3.56% 64,850,900
2015-12-07 2015-12-03 101.224 594,989 +117 3.52% 60,227,458
2015-12-04 2015-12-02 101.224 594,872 -3,093 3.52% 60,215,615
2015-12-03 2015-12-01 99.592 597,965 +3,374 3.54% 59,552,433
2015-12-02 2015-11-30 101.224 594,591 +11,424 3.52% 60,187,171
2015-12-01 2015-11-27 107.755 583,167 -9,157 3.45% 62,839,220
2015-11-30 2015-11-26 112.653 592,324 -2,236 3.50% 66,727,112
2015-11-27 2015-11-25 114.286 594,560 +1,635 3.52% 67,949,714
2015-11-26 2015-11-24 119.184 592,925 +368 3.51% 70,666,980
2015-11-25 2015-11-23 122.449 592,557 +22,999 3.51% 72,558,000
2015-11-24 2015-11-20 125.714 569,558 +22,399 3.37% 71,601,577
2015-11-23 2015-11-19 125.714 547,159 +1,103 3.24% 68,785,703
2015-11-20 2015-11-18 128.980 546,056 -459 3.23% 70,430,080
2015-11-19 2015-11-17 130.612 546,515 -31 3.23% 71,381,551
2015-11-18 2015-11-16 132.245 546,546 -1,011 3.23% 72,277,920
2015-11-17 2015-11-13 127.347 547,557 -3,179 3.24% 69,729,708
2015-11-16 2015-11-12 137.143 550,736 -61 3.26% 75,529,509
2015-11-12 2015-11-10 143.673 550,797 -2,762 3.26% 79,134,916
2015-11-11 2015-11-09 148.571 553,559 +122 3.28% 82,243,051
2015-11-10 2015-11-06 145.306 553,437 -1,702 3.27% 80,417,784
2015-11-09 2015-11-05 145.306 555,139 -9,513 3.28% 80,665,096
2015-11-06 2015-11-04 114.286 564,652 +588 3.34% 64,531,657
2015-11-05 2015-11-03 112.653 564,064 +3,890 3.34% 63,543,536
2015-11-04 2015-11-02 117.551 560,174 -1,354 3.31% 65,849,025
2015-11-03 2015-10-30 114.286 561,528 -2,487 3.32% 64,174,629
2015-11-02 2015-10-29 114.286 564,015 -4,214 3.34% 64,458,857
2015-10-30 2015-10-28 106.122 568,229 +7,798 3.36% 60,301,853
2015-10-29 2015-10-27 106.122 560,431 -15,374 3.32% 59,474,310
2015-10-28 2015-10-26 104.490 575,805 +7,497 3.41% 60,165,747
2015-10-27 2015-10-23 102.857 568,308 -2,052 4.03% 58,454,537
2015-10-26 2015-10-22 99.592 570,360 -5,347 4.05% 56,803,200
2015-10-23 2015-10-20 99.592 575,707 -355 4.09% 57,335,718
2015-10-22 2015-10-19 99.592 576,062 -484 4.09% 57,371,073
2015-10-20 2015-10-16 96.327 576,546 +16,623 4.09% 55,536,676
2015-10-19 2015-10-15 97.959 559,923 +3,834 3.97% 54,849,600
2015-10-16 2015-10-14 97.959 556,089 -1,923 3.95% 54,474,024
2015-10-15 2015-10-13 96.327 558,012 +5,329 3.96% 53,751,360
2015-10-14 2015-10-12 96.327 552,683 +735 3.92% 53,238,036
2015-10-13 2015-10-09 96.327 551,948 -754 3.92% 53,167,236
2015-10-12 2015-10-08 96.327 552,702 +3,320 3.92% 53,239,866
2015-10-09 2015-10-07 96.327 549,382 -227 3.90% 52,920,062
2015-10-08 2015-10-06 93.061 549,609 +154 3.90% 51,147,287
2015-10-07 2015-10-05 96.327 549,455 +1,316 3.90% 52,927,094
2015-10-06 2015-10-02 97.959 548,139 +858 3.89% 53,695,249
2015-10-05 2015-09-30 99.592 547,281 +3,859 3.88% 54,504,720
2015-10-02 2015-09-29 94.694 543,422 +165 3.86% 51,458,736
2015-09-30 2015-09-25 97.959 543,257 -2,266 3.85% 53,217,012
2015-09-29 2015-09-24 99.592 545,523 -4,563 3.87% 54,329,638
2015-09-25 2015-09-23 99.592 550,086 -9,316 3.90% 54,784,075
2015-09-24 2015-09-22 104.490 559,402 -1,856 3.97% 58,451,801
2015-09-23 2015-09-21 104.490 561,258 -2,671 3.98% 58,645,734
2015-09-22 2015-09-18 106.122 563,929 -12,985 4.00% 59,845,527
2015-09-21 2015-09-17 106.122 576,914 -17,915 4.09% 61,223,527
2015-09-18 2015-09-16 104.490 594,829 -1,930 4.22% 62,153,561
2015-09-17 2015-09-15 104.490 596,759 -1,543 4.23% 62,355,226
2015-09-16 2015-09-14 112.653 598,302 -18,320 4.25% 67,400,552
2015-09-15 2015-09-11 104.490 616,622 +1,286 4.38% 64,430,707
2015-09-14 2015-09-10 101.224 615,336 +9,671 4.37% 62,287,073
2015-09-11 2015-09-09 112.653 605,665 +4,753 4.30% 68,230,016
2015-09-10 2015-09-08 102.857 600,912 -79 4.26% 61,808,091
2015-09-09 2015-09-07 101.224 600,991 -5,041 4.26% 60,835,007
2015-09-08 2015-09-04 91.429 606,032 +612 4.30% 55,408,640
2015-09-07 2015-09-02 93.061 605,420 +386 4.30% 56,341,127
2015-09-04 2015-09-01 93.061 605,034 -324 4.29% 56,305,205
2015-09-02 2015-08-31 94.694 605,358 -1,029 4.30% 57,323,696
2015-09-01 2015-08-28 91.429 606,387 +355 4.30% 55,441,097
2015-08-31 2015-08-27 89.796 606,032 +557 4.30% 54,419,200
2015-08-28 2015-08-26 83.265 605,475 +7,724 4.30% 50,415,061
2015-08-27 2015-08-25 83.265 597,751 +3,448 4.24% 49,771,920
2015-08-26 2015-08-24 93.061 594,303 +11,754 4.22% 55,306,565
2015-08-25 2015-08-21 111.020 582,549 -1,531 4.13% 64,674,828
2015-08-24 2015-08-20 106.122 584,080 +380 4.14% 61,984,000
2015-08-21 2015-08-19 112.653 583,700 +1,513 4.14% 65,755,592
2015-08-20 2015-08-18 124.082 582,187 +1,390 4.13% 72,238,713
2015-08-19 2015-08-17 122.449 580,797 +3,369 4.12% 71,118,000
2015-08-18 2015-08-14 125.714 577,428 +5,451 4.10% 72,590,949
2015-08-17 2015-08-13 125.714 571,977 +4,447 4.06% 71,905,680
2015-08-14 2015-08-12 128.980 567,530 +6,021 4.03% 73,199,788
2015-08-13 2015-08-11 128.980 561,509 +3,295 3.98% 72,423,202
2015-08-12 2015-08-10 130.612 558,214 +1,298 3.96% 72,909,584
2015-08-11 2015-08-07 133.878 556,916 +98 3.95% 74,558,550
2015-08-10 2015-08-06 135.510 556,818 +313 3.95% 75,454,521
2015-08-07 2015-08-05 138.776 556,505 +61 3.95% 77,229,265
2015-08-06 2015-08-04 140.408 556,444 +153 3.95% 78,129,280
2015-08-05 2015-08-03 138.776 556,291 +123 3.95% 77,199,567
2015-08-04 2015-07-31 145.306 556,168 +967 3.95% 80,814,616
2015-08-03 2015-07-30 153.469 555,201 -765 3.94% 85,206,358
2015-07-30 2015-07-28 153.469 555,966 +1,268 3.94% 85,323,762
2015-07-29 2015-07-27 150.204 554,698 -650 3.94% 83,317,904
2015-07-28 2015-07-24 166.531 555,348 -631 3.94% 92,482,442
2015-07-27 2015-07-23 163.265 555,979 -428 3.95% 90,772,082
2015-07-24 2015-07-22 163.265 556,407 -2,922 3.95% 90,841,959
2015-07-23 2015-07-21 163.265 559,329 -576 3.97% 91,319,020
2015-07-22 2015-07-20 173.061 559,905 +466 3.97% 96,897,845
2015-07-21 2015-07-17 163.265 559,439 +1,733 3.97% 91,336,980
2015-07-20 2015-07-16 160.000 557,706 +98 3.96% 89,232,960
2015-07-17 2015-07-15 156.735 557,608 -2,431 3.96% 87,396,519
2015-07-16 2015-07-14 166.531 560,039 -778 3.97% 93,263,638
2015-07-15 2015-07-13 160.000 560,817 +6,014 3.98% 89,730,720
2015-07-14 2015-07-10 150.204 554,803 +5,305 3.94% 83,333,675
2015-07-13 2015-07-09 140.408 549,498 -26,601 3.90% 77,154,005
2015-07-10 2015-07-08 89.796 576,099 +36,860 4.09% 51,731,339
2015-07-09 2015-07-07 148.571 539,239 -7,693 3.83% 80,115,509
2015-07-08 2015-07-06 163.265 546,932 +45,203 3.88% 89,295,020
2015-07-07 2015-07-03 195.918 501,729 +34,440 3.56% 98,297,927
2015-07-06 2015-07-02 212.245 467,289 -13,689 3.32% 99,179,706
2015-07-03 2015-06-30 225.306 480,978 +3,075 3.41% 108,367,288
2015-07-02 2015-06-29 218.776 477,903 +5,861 3.39% 104,553,473
2015-06-30 2015-06-26 238.367 472,042 +668 3.35% 112,519,399
2015-06-29 2015-06-25 228.571 471,374 +2,548 3.34% 107,742,629
2015-06-26 2015-06-24 225.306 468,826 -729 3.33% 105,629,368
2015-06-25 2015-06-23 228.571 469,555 -43 3.33% 107,326,857
2015-06-24 2015-06-22 228.571 469,598 +3,688 3.33% 107,336,686
2015-06-23 2015-06-19 225.306 465,910 +1,065 3.31% 104,972,376
2015-06-22 2015-06-18 225.306 464,845 +1,091 3.30% 104,732,424
2015-06-19 2015-06-17 235.102 463,754 +1,555 3.29% 109,029,512
2015-06-18 2015-06-16 231.837 462,199 -686 3.28% 107,154,707
2015-06-17 2015-06-15 241.633 462,885 +3,265 3.28% 111,848,131
2015-06-16 2015-06-12 248.163 459,620 +5,182 3.26% 114,060,800
2015-06-15 2015-06-11 254.694 454,438 -22,491 3.22% 115,742,576
2015-06-12 2015-06-10 215.510 476,929 +1,408 3.38% 102,783,066
2015-06-11 2015-06-09 228.571 475,521 +1,183 3.37% 108,690,514
2015-06-10 2015-06-08 222.041 474,338 +5,463 3.37% 105,322,397
2015-06-09 2015-06-05 208.980 468,875 +3,087 3.33% 97,985,306
2015-06-08 2015-06-04 215.510 465,788 +1,354 3.31% 100,382,067
2015-06-05 2015-06-03 218.776 464,434 +2,915 3.30% 101,606,785
2015-06-04 2015-06-02 225.306 461,519 -4,349 3.27% 103,983,056
2015-06-03 2015-06-01 228.571 465,868 -526 3.31% 106,484,114
2015-06-02 2015-05-29 228.571 466,394 +5,096 3.31% 106,604,343
2015-06-01 2015-05-28 222.041 461,298 -5,182 3.27% 102,426,984
2015-05-29 2015-05-27 235.102 466,480 -1,862 3.31% 109,670,400
2015-05-28 2015-05-26 212.245 468,342 +11,429 3.32% 99,403,200
2015-05-27 2015-05-22 218.776 456,913 +1,372 3.24% 99,961,375
2015-05-26 2015-05-21 222.041 455,541 +4,937 3.23% 101,148,696
2015-05-22 2015-05-20 228.571 450,604 +12,452 3.20% 102,995,200
2015-05-21 2015-05-19 218.776 438,152 +19,349 3.11% 95,856,927
2015-05-20 2015-05-18 225.306 418,803 +20,439 2.97% 94,358,880
2015-05-19 2015-05-15 238.367 398,364 +28,340 2.83% 94,956,970
2015-05-18 2015-05-14 231.837 370,024 +1,673 2.63% 85,785,156
2015-05-15 2015-05-13 192.653 368,351 -12,293 2.61% 70,963,948
2015-05-14 2015-05-12 189.388 380,644 +10,081 2.70% 72,089,313
2015-05-13 2015-05-11 205.714 370,563 +24,139 2.63% 76,230,103
2015-05-12 2015-05-08 208.980 346,424 +1,011 2.46% 72,395,546
2015-05-11 2015-05-07 199.184 345,413 +2,064 2.45% 68,800,630
2015-05-08 2015-05-06 222.041 343,349 +2,940 2.44% 76,237,492
2015-05-07 2015-05-05 218.776 340,409 -313 2.42% 74,473,153
2015-05-06 2015-05-04 222.041 340,722 +3,522 2.42% 75,654,191
2015-05-05 2015-04-30 215.510 337,200 +5,207 2.39% 72,670,041
2015-05-04 2015-04-29 225.306 331,993 +2,670 2.36% 74,800,056
2015-04-30 2015-04-28 215.510 329,323 +5,329 2.34% 70,972,467
2015-04-29 2015-04-27 222.041 323,994 +2,217 2.30% 71,939,892
2015-04-28 2015-04-24 228.571 321,777 -116 2.28% 73,549,029
2015-04-27 2015-04-23 231.837 321,893 -888 2.28% 74,626,622
2015-04-24 2015-04-22 238.367 322,781 -6,205 2.29% 76,940,451
2015-04-23 2015-04-21 238.367 328,986 -3,136 2.33% 78,419,520
2015-04-22 2015-04-20 205.714 332,122 +306 2.36% 68,322,240
2015-04-21 2015-04-17 179.592 331,816 +4,092 2.35% 59,591,445
2015-04-20 2015-04-16 179.592 327,724 +3,760 2.33% 58,856,555
2015-04-17 2015-04-15 179.592 323,964 +4,974 2.30% 58,181,290
2015-04-16 2015-04-14 176.327 318,990 +5,298 2.26% 56,246,400
2015-04-15 2015-04-13 179.592 313,692 +9,714 2.23% 56,336,522
2015-04-14 2015-04-10 179.592 303,978 +3,369 2.16% 54,591,967
2015-04-13 2015-04-09 186.122 300,609 +998 2.13% 55,950,083
2015-04-10 2015-04-08 189.388 299,611 -1,476 2.13% 56,742,655
2015-04-09 2015-04-02 189.388 301,087 +1,856 2.14% 57,022,191
2015-04-08 2015-04-01 195.918 299,231 +1,685 2.12% 58,624,849
2015-04-02 2015-03-31 208.980 297,546 -582 2.11% 62,181,042
2015-04-01 2015-03-30 199.184 298,128 -1,936 2.12% 59,382,230
2015-03-31 2015-03-27 199.184 300,064 -2,248 2.13% 59,767,850
2015-03-30 2015-03-26 195.918 302,312 +619 2.15% 59,228,473
2015-03-27 2015-03-25 208.980 301,693 -3,945 2.14% 63,047,680
2015-03-26 2015-03-24 166.531 305,638 -5,665 2.17% 50,898,083
2015-03-25 2015-03-23 146.939 311,303 +2,303 2.21% 45,742,482
2015-03-24 2015-03-20 153.469 309,000 +2,970 2.19% 47,422,041
2015-03-23 2015-03-19 166.531 306,030 -765 2.17% 50,963,363
2015-03-20 2015-03-18 163.265 306,795 +324 2.18% 50,088,980
2015-03-19 2015-03-17 166.531 306,471 -330 2.17% 51,036,803
2015-03-18 2015-03-16 163.265 306,801 +1,653 2.18% 50,089,959
2015-03-17 2015-03-13 166.531 305,148 +288 2.17% 50,816,483
2015-03-16 2015-03-12 173.061 304,860 -8,422 2.16% 52,759,445
2015-03-13 2015-03-11 176.327 313,282 +3,473 2.22% 55,239,928
2015-03-12 2015-03-10 189.388 309,809 -6 2.20% 58,674,031
2015-03-11 2015-03-09 189.388 309,815 -1,856 2.20% 58,675,167
2015-03-10 2015-03-06 192.653 311,671 -3,613 2.21% 60,044,372
2015-03-09 2015-03-05 192.653 315,284 +3,797 2.24% 60,740,428
2015-03-06 2015-03-04 199.184 311,487 +1,623 2.21% 62,043,125
2015-03-05 2015-03-03 199.184 309,864 +4,478 2.20% 61,719,850
2015-03-04 2015-03-02 195.918 305,386 +1,684 2.17% 59,830,727
2015-03-03 2015-02-27 195.918 303,702 +325 2.15% 59,500,800
2015-03-02 2015-02-26 192.653 303,377 +3,852 2.15% 58,446,508
2015-02-26 2015-02-24 208.980 299,525 +313 2.13% 62,594,612
2015-02-25 2015-02-23 222.041 299,212 -2,438 2.12% 66,437,277
2015-02-24 2015-02-18 212.245 301,650 +416 2.14% 64,023,673
2015-02-23 2015-02-16 205.714 301,234 +380 2.14% 61,968,137
2015-02-17 2015-02-13 208.980 300,854 -992 2.13% 62,872,346
2015-02-16 2015-02-12 205.714 301,846 -1,299 2.14% 62,094,034
2015-02-13 2015-02-11 202.449 303,145 +1,072 2.15% 61,371,396
2015-02-12 2015-02-10 202.449 302,073 +8,269 2.14% 61,154,371
2015-02-11 2015-02-09 205.714 293,804 -2,475 2.08% 60,439,680
2015-02-10 2015-02-06 205.714 296,279 +1,470 2.10% 60,948,823
2015-02-09 2015-02-05 208.980 294,809 +582 2.09% 61,609,064
2015-02-06 2015-02-04 202.449 294,227 +307 2.09% 59,565,956
2015-02-05 2015-02-03 212.245 293,920 +1,764 2.09% 62,383,020
2015-02-04 2015-02-02 215.510 292,156 +2,205 2.07% 62,962,599
2015-02-03 2015-01-30 222.041 289,951 +226 2.06% 64,380,957
2015-02-02 2015-01-29 222.041 289,725 +14,780 2.06% 64,330,776
2015-01-30 2015-01-28 215.510 274,945 +2,811 1.95% 59,253,453
2015-01-29 2015-01-27 212.245 272,134 +166 1.93% 57,759,053
2015-01-28 2015-01-26 205.714 271,968 +514 1.93% 55,947,703
2015-01-27 2015-01-23 212.245 271,454 +453 1.93% 57,614,727
2015-01-26 2015-01-22 215.510 271,001 -1,586 1.92% 58,403,481
2015-01-23 2015-01-21 212.245 272,587 +18 1.93% 57,855,200
2015-01-22 2015-01-20 202.449 272,569 +49 1.93% 55,181,316
2015-01-21 2015-01-19 215.510 272,520 +1,593 1.93% 58,730,841
2015-01-20 2015-01-16 218.776 270,927 -4,906 1.92% 59,272,193
2015-01-19 2015-01-15 225.306 275,833 +1,684 1.96% 62,146,864
2015-01-16 2015-01-14 218.776 274,149 -12 1.95% 59,977,087
2015-01-15 2015-01-13 218.776 274,161 -25 1.95% 59,979,713
2015-01-14 2015-01-12 222.041 274,186 -202 1.95% 60,880,483
2015-01-13 2015-01-09 222.041 274,388 +86 1.95% 60,925,336
2015-01-12 2015-01-08 218.776 274,302 -2,113 1.95% 60,010,560
2015-01-09 2015-01-07 222.041 276,415 +527 1.96% 61,375,412
2015-01-08 2015-01-06 225.306 275,888 +42 1.96% 62,159,256
2015-01-07 2015-01-05 222.041 275,846 +1,960 1.96% 61,249,071
2015-01-06 2015-01-02 215.510 273,886 +13 1.94% 59,025,228
2015-01-05 2014-12-31 205.714 273,873 +165 1.94% 56,339,589
2015-01-02 2014-12-29 212.245 273,708 -245 1.94% 58,093,127
2014-12-30 2014-12-24 208.980 273,953 +1,691 1.94% 57,250,586
2014-12-29 2014-12-22 208.980 272,262 +820 1.93% 56,897,202
2014-12-23 2014-12-19 202.449 271,442 +5,323 1.93% 54,953,156
2014-12-22 2014-12-18 218.776 266,119 +1,041 1.89% 58,220,320
2014-12-19 2014-12-17 228.571 265,078 +729 1.88% 60,589,257
2014-12-18 2014-12-16 241.633 264,349 -625 1.88% 63,875,350
2014-12-17 2014-12-15 241.633 264,974 +2,095 1.88% 64,026,371
2014-12-16 2014-12-12 238.367 262,879 -1,072 1.87% 62,661,770
2014-12-15 2014-12-11 248.163 263,951 -802 1.87% 65,502,942
2014-12-12 2014-12-10 254.694 264,753 -349 1.88% 67,430,968
2014-12-11 2014-12-09 254.694 265,102 -2,953 1.88% 67,519,856
2014-12-10 2014-12-08 264.490 268,055 +160 1.90% 70,897,812
2014-12-09 2014-12-05 254.694 267,895 +343 1.90% 68,231,216
2014-12-08 2014-12-04 257.959 267,552 -111 1.90% 69,017,496
2014-12-05 2014-12-03 244.898 267,663 +5,929 1.90% 65,550,122
2014-12-04 2014-12-02 261.224 261,734 +2,689 1.86% 68,371,331
2014-12-03 2014-12-01 257.959 259,045 -612 1.84% 66,823,037
2014-12-02 2014-11-28 261.224 259,657 +1,592 1.84% 67,828,767
2014-12-01 2014-11-27 264.490 258,065 +429 1.83% 68,255,559
2014-11-28 2014-11-26 264.490 257,636 +925 1.83% 68,142,093
2014-11-27 2014-11-25 277.551 256,711 -368 1.82% 71,250,400
2014-11-26 2014-11-24 280.816 257,079 -826 1.82% 72,191,980
2014-11-25 2014-11-21 274.286 257,905 -1,287 1.83% 70,739,657
2014-11-24 2014-11-20 274.286 259,192 +1,440 1.84% 71,092,663
2014-11-21 2014-11-19 274.286 257,752 +153 1.83% 70,697,691
2014-11-20 2014-11-18 271.020 257,599 -1,856 1.83% 69,814,586
2014-11-19 2014-11-17 274.286 259,455 -3,001 1.84% 71,164,800
2014-11-18 2014-11-14 264.490 262,456 +3,626 1.86% 69,416,934
2014-11-17 2014-11-13 267.755 258,830 +3,111 1.84% 69,303,053
2014-11-14 2014-11-12 267.755 255,719 +594 1.92% 68,470,067
2014-11-13 2014-11-11 271.020 255,125 +1,287 1.91% 69,144,082
2014-11-12 2014-11-10 267.755 253,838 +110 1.90% 67,966,420
2014-11-11 2014-11-07 267.755 253,728 +582 1.90% 67,936,967
2014-11-07 2014-11-05 267.755 253,146 +367 1.90% 67,781,133
2014-11-06 2014-11-04 261.224 252,779 -3,571 1.90% 66,032,065
2014-11-05 2014-11-03 267.755 256,350 -1,029 1.92% 68,639,020
2014-11-04 2014-10-31 267.755 257,379 +429 1.93% 68,914,540
2014-11-03 2014-10-30 267.755 256,950 +184 1.93% 68,799,673
2014-10-31 2014-10-29 274.286 256,766 -637 1.93% 70,427,246
2014-10-30 2014-10-28 274.286 257,403 +1,255 1.93% 70,601,966
2014-10-29 2014-10-27 277.551 256,148 +478 1.92% 71,094,139
2014-10-28 2014-10-24 287.347 255,670 +196 1.92% 73,465,992
2014-10-27 2014-10-23 284.082 255,474 +717 1.92% 72,575,471
2014-10-24 2014-10-22 297.143 254,757 -2,714 1.91% 75,699,223
2014-10-22 2014-10-20 297.143 257,471 +3,045 1.93% 76,505,669
2014-10-21 2014-10-17 284.082 254,426 -1,287 1.91% 72,277,753
2014-10-20 2014-10-16 277.551 255,713 +588 1.92% 70,973,404
2014-10-17 2014-10-15 290.612 255,125 -1,758 1.91% 74,142,449
2014-10-16 2014-10-14 290.612 256,883 +919 1.93% 74,653,345
2014-10-15 2014-10-13 293.878 255,964 -1,678 1.92% 75,222,073
2014-10-14 2014-10-10 297.143 257,642 +1,746 1.93% 76,556,480
2014-10-10 2014-10-08 300.408 255,896 +36 1.92% 76,873,247
2014-10-09 2014-10-07 306.939 255,860 -1,384 1.92% 78,533,355
2014-10-08 2014-10-06 293.878 257,244 -1,488 1.93% 75,598,237
2014-10-07 2014-10-03 290.612 258,732 -49 1.94% 75,190,687
2014-10-06 2014-09-30 300.408 258,781 -337 1.94% 77,739,925
2014-10-03 2014-09-29 303.673 259,118 +257 1.94% 78,687,262
2014-09-30 2014-09-26 313.469 258,861 -925 1.94% 81,144,999
2014-09-29 2014-09-25 303.673 259,786 +5,935 1.95% 78,890,116
2014-09-26 2014-09-24 320.000 253,851 +790 1.90% 81,232,320
2014-09-25 2014-09-23 320.000 253,061 -2,560 1.90% 80,979,520
2014-09-24 2014-09-22 323.265 255,621 -2,364 1.92% 82,633,401
2014-09-23 2014-09-19 320.000 257,985 +766 1.94% 82,555,200
2014-09-22 2014-09-18 320.000 257,219 +1,506 1.93% 82,310,080
2014-09-19 2014-09-17 329.796 255,713 +80 1.92% 84,333,104
2014-09-18 2014-09-16 326.531 255,633 -1,758 1.92% 83,472,000
2014-09-17 2014-09-15 339.592 257,391 +31 1.93% 87,407,882
2014-09-16 2014-09-12 313.469 257,360 -392 1.93% 80,674,482
2014-09-15 2014-09-11 320.000 257,752 -4,851 1.93% 82,480,640
2014-09-12 2014-09-10 313.469 262,603 -92 1.97% 82,318,002
2014-09-11 2014-09-08 313.469 262,695 -1,090 1.97% 82,346,841
2014-09-10 2014-09-05 293.878 263,785 -454 1.98% 77,520,490
2014-09-08 2014-09-04 290.612 264,239 -3,460 1.98% 76,791,089
2014-09-05 2014-09-03 293.878 267,699 -1,207 2.01% 78,670,727
2014-09-04 2014-09-02 293.878 268,906 -147 2.02% 79,025,437
2014-09-03 2014-09-01 293.878 269,053 +545 2.02% 79,068,637
2014-09-02 2014-08-29 310.204 268,508 -1,286 2.01% 83,292,278
2014-09-01 2014-08-28 306.939 269,794 -153 2.02% 82,810,240
2014-08-29 2014-08-27 303.673 269,947 +919 2.03% 81,975,742
2014-08-28 2014-08-26 293.878 269,028 +698 2.02% 79,061,290
2014-08-27 2014-08-25 287.347 268,330 -582 2.01% 77,103,804
2014-08-26 2014-08-22 300.408 268,912 -435 2.02% 80,783,360
2014-08-25 2014-08-21 310.204 269,347 +1,923 2.02% 83,552,539
2014-08-22 2014-08-20 320.000 267,424 -349 2.01% 85,575,680
2014-08-21 2014-08-19 313.469 267,773 +472 2.01% 83,938,638
2014-08-20 2014-08-18 320.000 267,301 -2,420 2.01% 85,536,320
2014-08-19 2014-08-15 326.531 269,721 +184 2.02% 88,072,163
2014-08-18 2014-08-14 326.531 269,537 -361 2.02% 88,012,082
2014-08-15 2014-08-13 333.061 269,898 +998 2.03% 89,892,558
2014-08-14 2014-08-12 326.531 268,900 +1,433 2.02% 87,804,082
2014-08-13 2014-08-11 342.857 267,467 -1,133 2.01% 91,702,971
2014-08-12 2014-08-08 339.592 268,600 +6,860 2.02% 91,214,367
2014-08-11 2014-08-07 333.061 261,740 +454 1.96% 87,175,445
2014-08-08 2014-08-06 320.000 261,286 +2,198 1.96% 83,611,520
2014-08-07 2014-08-05 313.469 259,088 +1,189 1.94% 81,216,157
2014-08-06 2014-08-04 310.204 257,899 +1,592 1.94% 80,001,322
2014-08-05 2014-08-01 329.796 256,307 +1,421 1.92% 84,529,002
2014-08-04 2014-07-31 336.327 254,886 +747 1.91% 85,724,924
2014-08-01 2014-07-30 306.939 254,139 +3,700 1.91% 78,005,113
2014-07-31 2014-07-29 277.551 250,439 -1,519 1.88% 69,509,600
2014-07-30 2014-07-28 267.755 251,958 +3,742 1.89% 67,463,040
2014-07-29 2014-07-25 267.755 248,216 +2,322 1.86% 66,461,100
2014-07-28 2014-07-24 264.490 245,894 +1,261 1.85% 65,036,454
2014-07-25 2014-07-23 241.633 244,633 +331 1.84% 59,111,321
2014-07-24 2014-07-22 235.102 244,302 +723 1.83% 57,435,899
2014-07-23 2014-07-21 235.102 243,579 +1,776 1.83% 57,265,920
2014-07-21 2014-07-17 244.898 241,803 -135 1.81% 59,217,061
2014-07-18 2014-07-16 251.429 241,938 -275 1.82% 60,830,126
2014-07-16 2014-07-14 248.163 242,213 -153 1.82% 60,108,369
2014-07-14 2014-07-10 244.898 242,366 -25 1.82% 59,354,939
2014-07-11 2014-07-09 241.633 242,391 +1,133 1.82% 58,569,580
2014-07-10 2014-07-08 231.837 241,258 +270 1.81% 55,932,467
2014-07-09 2014-07-07 241.633 240,988 -423 1.81% 58,230,570
2014-07-08 2014-07-04 238.367 241,411 -30 1.81% 57,544,500
2014-07-07 2014-07-03 244.898 241,441 -429 1.81% 59,128,408
2014-07-04 2014-07-02 231.837 241,870 +275 1.82% 56,074,351
2014-07-03 2014-06-30 228.571 241,595 -1,292 1.81% 55,221,714
2014-07-02 2014-06-27 228.571 242,887 -459 1.82% 55,517,029
2014-06-30 2014-06-26 225.306 243,346 +183 1.83% 54,827,344
2014-06-27 2014-06-25 222.041 243,163 +2,659 1.82% 53,992,111
2014-06-26 2014-06-24 235.102 240,504 +410 1.80% 56,542,981
2014-06-25 2014-06-23 235.102 240,094 -37 1.80% 56,446,589
2014-06-24 2014-06-20 244.898 240,131 -343 1.80% 58,807,592
2014-06-23 2014-06-19 241.633 240,474 +454 1.80% 58,106,371
2014-06-19 2014-06-17 251.429 240,020 +1,439 1.80% 60,347,886
2014-06-18 2014-06-16 264.490 238,581 -153 1.79% 63,102,240
2014-06-17 2014-06-13 264.490 238,734 -888 1.79% 63,142,707
2014-06-16 2014-06-12 264.490 239,622 -993 1.80% 63,377,574
2014-06-13 2014-06-11 261.224 240,615 +141 1.81% 62,854,531
2014-06-11 2014-06-09 267.755 240,474 -153 1.80% 64,388,140
2014-06-10 2014-06-06 271.020 240,627 -888 1.81% 65,214,828
2014-06-06 2014-06-04 271.020 241,515 -447 1.81% 65,455,494
2014-06-05 2014-06-03 267.755 241,962 -31 1.82% 64,786,560
2014-06-04 2014-05-30 271.020 241,993 -337 1.82% 65,585,042
2014-06-03 2014-05-29 264.490 242,330 -3,301 1.82% 64,093,812
2014-05-30 2014-05-28 264.490 245,631 -80 1.84% 64,966,893
2014-05-29 2014-05-27 261.224 245,711 +2,058 1.84% 64,185,731
2014-05-28 2014-05-26 261.224 243,653 +3,112 1.83% 63,648,131
2014-05-27 2014-05-23 261.224 240,541 +6,560 1.81% 62,835,200
2014-05-26 2014-05-22 244.898 233,981 +306 1.76% 57,301,469
2014-05-22 2014-05-20 254.694 233,675 -214 1.75% 59,515,592
2014-05-21 2014-05-19 261.224 233,889 -62 1.76% 61,097,535
2014-05-16 2014-05-14 257.959 233,951 +1,715 1.76% 60,349,809
2014-05-15 2014-05-13 257.959 232,236 -122 1.74% 59,907,409
2014-05-14 2014-05-12 254.694 232,358 -123 1.74% 59,180,160
2014-05-13 2014-05-09 251.429 232,481 +62 1.74% 58,452,366
2014-05-12 2014-05-08 248.163 232,419 +61 1.74% 57,677,858
2014-05-09 2014-05-07 257.959 232,358 +1,151 1.74% 59,938,880
2014-05-08 2014-05-05 257.959 231,207 +270 1.74% 59,641,969
2014-05-07 2014-05-02 257.959 230,937 -55 1.73% 59,572,320
2014-05-05 2014-04-30 254.694 230,992 -441 1.73% 58,832,248
2014-05-02 2014-04-29 248.163 231,433 +251 1.74% 57,433,169
2014-04-30 2014-04-28 261.224 231,182 -613 1.73% 60,390,400
2014-04-28 2014-04-24 267.755 231,795 -612 1.74% 62,064,294
2014-04-25 2014-04-23 267.755 232,407 +380 1.74% 62,228,160
2014-04-24 2014-04-22 267.755 232,027 -613 1.74% 62,126,413
2014-04-23 2014-04-17 271.020 232,640 +6,989 1.75% 63,050,188
2014-04-22 2014-04-16 271.020 225,651 +937 1.69% 61,156,026
2014-04-16 2014-04-14 277.551 224,714 +900 1.69% 62,369,600
2014-04-15 2014-04-11 277.551 223,814 +6 1.68% 62,119,804
2014-04-14 2014-04-10 287.347 223,808 +392 1.68% 64,310,544
2014-04-11 2014-04-09 297.143 223,416 -24 1.68% 66,386,469
2014-04-10 2014-04-08 297.143 223,440 -135 1.68% 66,393,600
2014-04-08 2014-04-04 303.673 223,575 -306 1.68% 67,893,796
2014-04-07 2014-04-03 303.673 223,881 -1,764 1.68% 67,986,720
2014-04-04 2014-04-02 290.612 225,645 +214 1.69% 65,575,200
2014-04-03 2014-04-01 303.673 225,431 -2,591 1.69% 68,457,414
2014-04-02 2014-03-31 306.939 228,022 -1,310 1.71% 69,988,793
2014-04-01 2014-03-28 313.469 229,332 -460 1.72% 71,888,562
2014-03-31 2014-03-27 313.469 229,792 -134 1.72% 72,032,758
2014-03-28 2014-03-26 323.265 229,926 +8,183 1.73% 74,327,099
2014-03-27 2014-03-25 329.796 221,743 +826 1.66% 73,129,936
2014-03-26 2014-03-24 329.796 220,917 +294 1.66% 72,857,525
2014-03-25 2014-03-21 329.796 220,623 -790 1.66% 72,760,565
2014-03-24 2014-03-20 333.061 221,413 -153 1.66% 73,744,085
2014-03-21 2014-03-19 336.327 221,566 -459 1.66% 74,518,524
2014-03-20 2014-03-18 336.327 222,025 -337 1.67% 74,672,898
2014-03-19 2014-03-17 336.327 222,362 +1,501 1.67% 74,786,240
2014-03-18 2014-03-14 346.122 220,861 -1,078 1.66% 76,444,950
2014-03-17 2014-03-13 339.592 221,939 -693 1.67% 75,368,673
2014-03-14 2014-03-12 333.061 222,632 -183 1.67% 74,150,087
2014-03-13 2014-03-11 333.061 222,815 +122 1.67% 74,211,037
2014-03-11 2014-03-07 336.327 222,693 -337 1.67% 74,897,564
2014-03-10 2014-03-06 336.327 223,030 +68 1.67% 75,010,906
2014-03-07 2014-03-05 329.796 222,962 +49 1.67% 73,531,958
2014-03-06 2014-03-04 329.796 222,913 +1,653 1.67% 73,515,798
2014-03-05 2014-03-03 342.857 221,260 -300 1.66% 75,860,571
2014-03-04 2014-02-28 339.592 221,560 +1,054 1.66% 75,239,967
2014-03-03 2014-02-27 336.327 220,506 -61 1.65% 74,162,018
2014-02-28 2014-02-26 339.592 220,567 +61 1.66% 74,902,753
2014-02-27 2014-02-25 342.857 220,506 +171 1.65% 75,602,057
2014-02-26 2014-02-24 342.857 220,335 +2,175 1.65% 75,543,429
2014-02-25 2014-02-21 352.653 218,160 -251 1.64% 76,934,792
2014-02-24 2014-02-20 352.653 218,411 +1,886 1.64% 77,023,308
2014-02-20 2014-02-18 368.980 216,525 +1,476 1.63% 79,893,306
2014-02-19 2014-02-17 372.245 215,049 +306 1.61% 80,050,893
2014-02-18 2014-02-14 375.510 214,743 +154 1.61% 80,638,188
2014-02-17 2014-02-13 372.245 214,589 -723 1.61% 79,879,660
2014-02-14 2014-02-12 368.980 215,312 -521 1.62% 79,445,734
2014-02-13 2014-02-11 372.245 215,833 -153 1.62% 80,342,733
2014-02-12 2014-02-10 375.510 215,986 -416 1.62% 81,104,947
2014-02-10 2014-02-06 368.980 216,402 -215 1.62% 79,847,922
2014-02-07 2014-02-05 372.245 216,617 -92 1.63% 80,634,573
2014-02-06 2014-02-04 372.245 216,709 -1,157 1.63% 80,668,820
2014-02-05 2014-01-30 365.714 217,866 +49 1.64% 79,676,709
2014-02-04 2014-01-28 352.653 217,817 +153 1.63% 76,813,832
2014-01-29 2014-01-27 362.449 217,664 +141 1.63% 78,892,095
2014-01-28 2014-01-24 372.245 217,523 -202 1.63% 80,971,827
2014-01-27 2014-01-23 359.184 217,725 +208 1.63% 78,203,265
2014-01-24 2014-01-22 368.980 217,517 +190 1.63% 80,259,334
2014-01-22 2014-01-20 368.980 217,327 -62 1.63% 80,189,228
2014-01-21 2014-01-17 372.245 217,389 -30 1.63% 80,921,946
2014-01-20 2014-01-16 372.245 217,419 -31 1.63% 80,933,113
2014-01-17 2014-01-15 372.245 217,450 -30 1.63% 80,944,653
2014-01-16 2014-01-14 372.245 217,480 -429 1.63% 80,955,820
2014-01-13 2014-01-09 359.184 217,909 -92 1.64% 78,269,355
2014-01-10 2014-01-08 362.449 218,001 +61 1.64% 79,014,240
2014-01-09 2014-01-07 365.714 217,940 -30 1.64% 79,703,771
2014-01-08 2014-01-06 365.714 217,970 -160 1.64% 79,714,743
2014-01-07 2014-01-03 378.776 218,130 -30 1.64% 82,622,302
2014-01-06 2014-01-02 372.245 218,160 -582 1.64% 81,208,947
2014-01-03 2013-12-31 388.571 218,742 -3,596 1.64% 84,996,891
2014-01-02 2013-12-27 362.449 222,338 -4,851 1.67% 80,586,181
2013-12-30 2013-12-24 372.245 227,189 -1,022 1.71% 84,569,946
2013-12-27 2013-12-20 349.388 228,211 -1,899 1.71% 79,734,129
2013-12-23 2013-12-19 359.184 230,110 -1,531 1.73% 82,651,755
2013-12-19 2013-12-17 362.449 231,641 -7,332 1.74% 83,958,044
2013-12-18 2013-12-16 375.510 238,973 -319 1.79% 89,736,800
2013-12-17 2013-12-13 382.041 239,292 -428 1.80% 91,419,311
2013-12-16 2013-12-12 378.776 239,720 -3,351 1.80% 90,800,065
2013-12-13 2013-12-11 349.388 243,071 -1,317 1.82% 84,926,031
2013-12-12 2013-12-10 349.388 244,388 +613 1.83% 85,386,175
2013-12-11 2013-12-09 342.857 243,775 +416 1.83% 83,580,000
2013-12-10 2013-12-06 352.653 243,359 +135 1.83% 85,821,296
2013-12-09 2013-12-05 349.388 243,224 -153 1.83% 84,979,487
2013-12-06 2013-12-04 355.918 243,377 -61 1.83% 86,622,344
2013-12-05 2013-12-03 355.918 243,438 -551 1.83% 86,644,056
2013-12-04 2013-12-02 355.918 243,989 +3,209 1.83% 86,840,167
2013-12-03 2013-11-29 362.449 240,780 -429 1.81% 87,270,465
2013-12-02 2013-11-28 362.449 241,209 +2,077 1.81% 87,425,956
2013-11-28 2013-11-26 359.184 239,132 +459 1.79% 85,892,310
2013-11-27 2013-11-25 375.510 238,673 -539 1.79% 89,624,147
2013-11-26 2013-11-22 385.306 239,212 +766 1.80% 92,169,848
2013-11-25 2013-11-21 382.041 238,446 +110 1.79% 91,096,104
2013-11-22 2013-11-20 385.306 238,336 +196 1.79% 91,832,320
2013-11-20 2013-11-18 391.837 238,140 -141 1.79% 93,312,000
2013-11-19 2013-11-15 385.306 238,281 +1,911 1.79% 91,811,128
2013-11-18 2013-11-14 382.041 236,370 -61 1.77% 90,302,988
2013-11-15 2013-11-13 378.776 236,431 +43 1.77% 89,554,273
2013-11-14 2013-11-12 378.776 236,388 -307 1.77% 89,537,985
2013-11-13 2013-11-11 382.041 236,695 +92 1.78% 90,427,151
2013-11-12 2013-11-08 385.306 236,603 +31 1.78% 91,164,584
2013-11-11 2013-11-07 385.306 236,572 +31 1.78% 91,152,640
2013-11-08 2013-11-06 388.571 236,541 +949 1.78% 91,913,074
2013-11-07 2013-11-05 401.633 235,592 -257 1.77% 94,621,440
2013-11-06 2013-11-04 401.633 235,849 -307 1.77% 94,724,660
2013-11-05 2013-11-01 401.633 236,156 +74 1.77% 94,847,961
2013-11-04 2013-10-31 408.163 236,082 -735 1.77% 96,360,000
2013-11-01 2013-10-30 408.163 236,817 +129 1.78% 96,660,000
2013-10-31 2013-10-29 414.694 236,688 -239 1.78% 98,153,064
2013-10-30 2013-10-28 411.429 236,927 -478 1.78% 97,478,537
2013-10-29 2013-10-25 408.163 237,405 -398 1.78% 96,900,000
2013-10-28 2013-10-24 408.163 237,803 -2,224 1.78% 97,062,449
2013-10-25 2013-10-23 408.163 240,027 -153 1.80% 97,970,204
2013-10-24 2013-10-22 404.898 240,180 -214 1.80% 97,248,392
2013-10-23 2013-10-21 408.163 240,394 +153 1.80% 98,120,000
2013-10-22 2013-10-18 404.898 240,241 -998 1.80% 97,273,091
2013-10-21 2013-10-17 404.898 241,239 -662 1.81% 97,677,179
2013-10-18 2013-10-16 401.633 241,901 -1,727 1.82% 97,155,340
2013-10-17 2013-10-15 395.102 243,628 -1,623 1.83% 96,257,920
2013-10-16 2013-10-11 375.510 245,251 +435 1.84% 92,094,253
2013-10-15 2013-10-10 368.980 244,816 -10,260 1.84% 90,332,108
2013-10-11 2013-10-09 365.714 255,076 +1,238 1.91% 93,284,937
2013-10-10 2013-10-08 365.714 253,838 +1,041 1.91% 92,832,183
2013-10-09 2013-10-07 365.714 252,797 -1,072 1.90% 92,451,474
2013-10-08 2013-10-04 359.184 253,869 -368 1.91% 91,185,600
2013-10-07 2013-10-03 355.918 254,237 +196 1.91% 90,487,618
2013-10-04 2013-10-02 359.184 254,041 -447 1.91% 91,247,380
2013-10-03 2013-09-30 359.184 254,488 -912 1.91% 91,407,935
2013-10-02 2013-09-27 359.184 255,400 +226 1.92% 91,735,510
2013-09-30 2013-09-26 346.122 255,174 +307 1.92% 88,321,450
2013-09-27 2013-09-25 349.388 254,867 +784 1.91% 89,047,409
2013-09-26 2013-09-24 352.653 254,083 +2,805 1.91% 89,603,148
2013-09-25 2013-09-23 355.918 251,278 +30 1.89% 89,434,456
2013-09-24 2013-09-19 355.918 251,248 +1,244 1.89% 89,423,778
2013-09-23 2013-09-18 359.184 250,004 +306 1.88% 89,797,355
2013-09-19 2013-09-17 362.449 249,698 -349 1.87% 90,502,785
2013-09-18 2013-09-16 355.918 250,047 +490 1.88% 88,996,320
2013-09-17 2013-09-13 355.918 249,557 +361 1.87% 88,821,920
2013-09-16 2013-09-12 365.714 249,196 +141 1.87% 91,134,537
2013-09-13 2013-09-11 362.449 249,055 +3,369 1.87% 90,269,731
2013-09-12 2013-09-10 368.980 245,686 +2,187 1.84% 90,653,120
2013-09-11 2013-09-09 368.980 243,499 +857 1.83% 89,846,162
2013-09-10 2013-09-06 368.980 242,642 +368 1.82% 89,529,946
2013-09-09 2013-09-05 375.510 242,274 +30 1.82% 90,976,359
2013-09-06 2013-09-04 378.776 242,244 -165 1.82% 91,756,095
2013-09-05 2013-09-03 372.245 242,409 +214 1.82% 90,235,513
2013-09-03 2013-08-30 378.776 242,195 +19 1.82% 91,737,535
2013-09-02 2013-08-29 385.306 242,176 -154 1.82% 93,311,896
2013-08-30 2013-08-28 391.837 242,330 -2,192 1.82% 94,953,796
2013-08-29 2013-08-27 375.510 244,522 +30 1.84% 91,820,506
2013-08-28 2013-08-26 388.571 244,492 +282 1.83% 95,002,606
2013-08-27 2013-08-23 388.571 244,210 -398 1.83% 94,893,029
2013-08-26 2013-08-22 388.571 244,608 -5,268 1.84% 95,047,680
2013-08-23 2013-08-21 391.837 249,876 -496 1.88% 97,910,596
2013-08-22 2013-08-20 388.571 250,372 -122 1.88% 97,287,406
2013-08-21 2013-08-19 388.571 250,494 -521 1.88% 97,334,811
2013-08-20 2013-08-16 395.102 251,015 +117 1.88% 99,176,539
2013-08-19 2013-08-15 401.633 250,898 +220 1.88% 100,768,829
2013-08-16 2013-08-13 404.898 250,678 -1,354 1.88% 101,499,011
2013-08-15 2013-08-12 395.102 252,032 +184 1.89% 99,578,358
2013-08-13 2013-08-09 398.367 251,848 -1,739 1.89% 100,328,020
2013-08-12 2013-08-08 408.163 253,587 -1,054 1.90% 103,504,898
2013-08-09 2013-08-07 408.163 254,641 -2,462 1.91% 103,935,102
2013-08-08 2013-08-06 408.163 257,103 -3,491 1.93% 104,940,000
2013-08-07 2013-08-05 408.163 260,594 -674 1.96% 106,364,898
2013-08-06 2013-08-02 414.694 261,268 +2,119 1.96% 108,346,240
2013-08-01 2013-07-30 424.490 259,149 -128 1.94% 110,006,106
2013-07-31 2013-07-29 401.633 259,277 -209 1.95% 104,134,109
2013-07-30 2013-07-26 414.694 259,486 +533 1.95% 107,607,256
2013-07-29 2013-07-25 411.429 258,953 -4,759 1.94% 106,540,663
2013-07-26 2013-07-24 408.163 263,712 -67 1.98% 107,637,551
2013-07-25 2013-07-23 414.694 263,779 -1,182 1.98% 109,387,536
2013-07-24 2013-07-22 414.694 264,961 -3,553 1.99% 109,877,704
2013-07-22 2013-07-18 414.694 268,514 -122 2.02% 111,351,112
2013-07-18 2013-07-16 414.694 268,636 -4,410 2.02% 111,401,704
2013-07-17 2013-07-15 421.224 273,046 -1,336 2.05% 115,013,662
2013-07-16 2013-07-12 417.959 274,382 -30 2.06% 114,680,477
2013-07-12 2013-07-10 417.959 274,412 -13 2.06% 114,693,016
2013-07-11 2013-07-09 411.429 274,425 -61 2.06% 112,906,286
2013-07-10 2013-07-08 417.959 274,486 +37 2.06% 114,723,944
2013-07-09 2013-07-05 421.224 274,449 -643 2.06% 115,604,640
2013-07-08 2013-07-04 424.490 275,092 +919 2.06% 116,773,747
2013-07-04 2013-07-02 424.490 274,173 -215 2.06% 116,383,641
2013-07-03 2013-06-28 421.224 274,388 -380 2.06% 115,578,945
2013-07-02 2013-06-27 421.224 274,768 -306 2.06% 115,739,011
2013-06-28 2013-06-26 421.224 275,074 +1,899 2.06% 115,867,905
2013-06-27 2013-06-25 424.490 273,175 +12 2.05% 115,960,000
2013-06-26 2013-06-24 424.490 273,163 -655 2.05% 115,954,906
2013-06-25 2013-06-21 437.551 273,818 -1,054 2.06% 119,809,345
2013-06-24 2013-06-20 424.490 274,872 -183 2.06% 116,680,359
2013-06-21 2013-06-19 424.490 275,055 -1,170 2.06% 116,758,041
2013-06-19 2013-06-17 424.490 276,225 -123 2.07% 117,254,694
2013-06-18 2013-06-14 427.755 276,348 -667 2.07% 118,209,267
2013-06-17 2013-06-13 421.224 277,015 -282 2.08% 116,685,502
2013-06-14 2013-06-11 431.020 277,297 -49 2.08% 119,520,666
2013-06-13 2013-06-10 431.020 277,346 +98 2.08% 119,541,786
2013-06-11 2013-06-07 431.020 277,248 -153 2.08% 119,499,546
2013-06-10 2013-06-06 437.551 277,401 -656 2.08% 121,377,091
2013-06-07 2013-06-05 437.551 278,057 -8,967 2.09% 121,664,124
2013-06-05 2013-06-03 447.347 287,024 -624 2.15% 128,399,308
2013-06-04 2013-05-31 444.082 287,648 -3,430 2.16% 127,739,193
2013-06-03 2013-05-30 431.020 291,078 +24 2.18% 125,460,558
2013-05-31 2013-05-29 424.490 291,054 -686 2.18% 123,549,453
2013-05-30 2013-05-28 424.490 291,740 +337 2.19% 123,840,653
2013-05-29 2013-05-27 424.490 291,403 -1,464 2.19% 123,697,600
2013-05-28 2013-05-24 424.490 292,867 -1,856 2.20% 124,319,053
2013-05-27 2013-05-23 424.490 294,723 +141 2.21% 125,106,906
2013-05-24 2013-05-22 427.755 294,582 +508 2.21% 126,008,953
2013-05-22 2013-05-20 434.286 294,074 -1,580 2.21% 127,712,137
2013-05-21 2013-05-16 444.082 295,654 -1,225 2.22% 131,294,511
2013-05-20 2013-05-15 440.816 296,879 -784 2.23% 130,869,110
2013-05-16 2013-05-14 437.551 297,663 +1,544 2.23% 130,242,749
2013-05-15 2013-05-13 434.286 296,119 +1,568 2.22% 128,600,251
2013-05-14 2013-05-10 444.082 294,551 +649 2.21% 130,804,689
2013-05-13 2013-05-09 440.816 293,902 +147 2.21% 129,556,800
2013-05-10 2013-05-08 434.286 293,755 -306 2.20% 127,573,600
2013-05-09 2013-05-07 424.490 294,061 +61 2.21% 124,825,894
2013-05-08 2013-05-06 424.490 294,000 -18 2.21% 124,800,000
2013-05-07 2013-05-03 424.490 294,018 +630 2.21% 124,807,641
2013-05-06 2013-05-02 424.490 293,388 -30 2.20% 124,540,212
2013-05-02 2013-04-29 427.755 293,418 -80 2.20% 125,511,047
2013-04-30 2013-04-26 437.551 293,498 +196 2.20% 128,420,349
2013-04-29 2013-04-25 437.551 293,302 -1,078 2.20% 128,334,589
2013-04-26 2013-04-24 427.755 294,380 -1,390 2.21% 125,922,547
2013-04-25 2013-04-23 427.755 295,770 -3,326 2.22% 126,517,127
2013-04-24 2013-04-22 427.755 299,096 +153 2.24% 127,939,840
2013-04-23 2013-04-19 434.286 298,943 -49 2.24% 129,826,674
2013-04-22 2013-04-18 440.816 298,992 -1,164 2.24% 131,800,555
2013-04-19 2013-04-17 434.286 300,156 -92 2.25% 130,353,463
2013-04-18 2013-04-16 434.286 300,248 +448 2.25% 130,393,417
2013-04-17 2013-04-15 437.551 299,800 +643 2.25% 131,177,796
2013-04-12 2013-04-10 450.612 299,157 +306 2.25% 134,803,807
2013-04-11 2013-04-09 450.612 298,851 -839 2.24% 134,665,920
2013-04-10 2013-04-08 453.878 299,690 -202 2.25% 136,022,563
2013-04-09 2013-04-05 450.612 299,892 +612 2.25% 135,135,007
2013-04-08 2013-04-03 444.082 299,280 -12 2.25% 132,904,751
2013-04-05 2013-04-02 457.143 299,292 +196 2.25% 136,819,200
2013-04-03 2013-03-28 460.408 299,096 +251 2.24% 137,706,240
2013-03-28 2013-03-26 460.408 298,845 +1,035 2.24% 137,590,678
2013-03-26 2013-03-22 460.408 297,810 -912 2.24% 137,114,155
2013-03-25 2013-03-21 460.408 298,722 -441 2.24% 137,534,047
2013-03-22 2013-03-20 460.408 299,163 +373 2.25% 137,737,087
2013-03-21 2013-03-19 473.469 298,790 +68 2.24% 141,467,918
2013-03-20 2013-03-18 470.204 298,722 -203 2.24% 140,460,304
2013-03-19 2013-03-15 460.408 298,925 +809 2.24% 137,627,510
2013-03-18 2013-03-14 460.408 298,116 +2,205 2.24% 137,255,040
2013-03-15 2013-03-13 466.939 295,911 +1,684 2.22% 138,172,320
2013-03-14 2013-03-12 473.469 294,227 +999 2.21% 139,307,478
2013-03-13 2013-03-11 480.000 293,228 -1,378 2.20% 140,749,440
2013-03-12 2013-03-08 480.000 294,606 +3,497 2.21% 141,410,880
2013-03-11 2013-03-07 480.000 291,109 -533 2.18% 139,732,320
2013-03-08 2013-03-06 466.939 291,642 -643 2.19% 136,178,958
2013-03-07 2013-03-05 460.408 292,285 -655 2.19% 134,570,400
2013-03-05 2013-03-01 463.673 292,940 -154 2.20% 135,828,506
2013-03-04 2013-02-28 457.143 293,094 -459 2.20% 133,985,829
2013-03-01 2013-02-27 437.551 293,553 +67 2.20% 128,444,415
2013-02-28 2013-02-26 440.816 293,486 +1,005 2.20% 129,373,420
2013-02-27 2013-02-25 440.816 292,481 +61 2.20% 128,930,400
2013-02-26 2013-02-22 444.082 292,420 +509 2.19% 129,858,351
2013-02-25 2013-02-21 444.082 291,911 +2,327 2.19% 129,632,313
2013-02-21 2013-02-19 440.816 289,584 +2,695 2.17% 127,653,355
2013-02-20 2013-02-18 447.347 286,889 -165 2.15% 128,338,916
2013-02-08 2013-02-06 447.347 287,054 -123 2.15% 128,412,728
2013-02-07 2013-02-05 447.347 287,177 +1,868 2.16% 128,467,752
2013-02-06 2013-02-04 453.878 285,309 +2,328 2.14% 129,495,350
2013-02-05 2013-02-01 457.143 282,981 -233 2.12% 129,362,743
2013-02-04 2013-01-31 453.878 283,214 +490 2.13% 128,544,477
2013-02-01 2013-01-30 457.143 282,724 -92 2.12% 129,245,257
2013-01-31 2013-01-29 460.408 282,816 -61 2.12% 130,210,795
2013-01-30 2013-01-28 473.469 282,877 +686 2.12% 133,933,600
2013-01-29 2013-01-25 463.673 282,191 +674 2.12% 130,844,480
2013-01-28 2013-01-24 466.939 281,517 -1,311 2.11% 131,451,203
2013-01-25 2013-01-23 466.939 282,828 +92 2.12% 132,063,360
2013-01-24 2013-01-22 466.939 282,736 +282 2.12% 132,020,402
2013-01-23 2013-01-21 466.939 282,454 +741 2.12% 131,888,725
2013-01-22 2013-01-18 466.939 281,713 +324 2.11% 131,542,723
2013-01-21 2013-01-17 466.939 281,389 -30,992 2.11% 131,391,435
2013-01-18 2013-01-16 470.204 312,381 -741 2.34% 146,882,821
2013-01-17 2013-01-15 470.204 313,122 +367 2.35% 147,231,242
2013-01-16 2013-01-14 473.469 312,755 +92 2.35% 148,079,918
2013-01-15 2013-01-11 473.469 312,663 +184 2.35% 148,036,359
2013-01-14 2013-01-10 473.469 312,479 -509 2.35% 147,949,241
2013-01-11 2013-01-09 473.469 312,988 -36 2.35% 148,190,237
2013-01-10 2013-01-08 480.000 313,024 -166 2.35% 150,251,520
2013-01-09 2013-01-07 480.000 313,190 +447 2.35% 150,331,200
2013-01-08 2013-01-04 473.469 312,743 +693 2.35% 148,074,237
2013-01-07 2013-01-03 483.265 312,050 +61 2.34% 150,802,939
2013-01-04 2013-01-02 480.000 311,989 +214 2.34% 149,754,720
2013-01-02 2012-12-27 486.531 311,775 +613 2.34% 151,688,082
2012-12-28 2012-12-24 480.000 311,162 +55 2.34% 149,357,760
2012-12-27 2012-12-20 506.122 311,107 -821 2.33% 157,458,237
2012-12-21 2012-12-19 486.531 311,928 +913 2.34% 151,762,521
2012-12-20 2012-12-18 496.327 311,015 +753 2.33% 154,364,996
2012-12-19 2012-12-17 502.857 310,262 -1,752 2.33% 156,017,463
2012-12-18 2012-12-14 486.531 312,014 -1,531 2.34% 151,804,362
2012-12-17 2012-12-13 480.000 313,545 -429 2.35% 150,501,600
2012-12-14 2012-12-12 480.000 313,974 +460 2.36% 150,707,520
2012-12-13 2012-12-11 473.469 313,514 +398 2.35% 148,439,282
2012-12-12 2012-12-10 476.735 313,116 -864 2.35% 149,273,260
2012-12-11 2012-12-07 466.939 313,980 -30 2.36% 146,609,437
2012-12-06 2012-12-04 480.000 314,010 +263 2.36% 150,724,800
2012-12-05 2012-12-03 480.000 313,747 +214 2.35% 150,598,560
2012-12-04 2012-11-30 483.265 313,533 +1,342 2.35% 151,519,621
2012-12-03 2012-11-29 496.327 312,191 -1,011 2.34% 154,948,676
2012-11-30 2012-11-28 480.000 313,202 +1,256 2.35% 150,336,960
2012-11-29 2012-11-27 489.796 311,946 -2,456 2.34% 152,789,878
2012-11-28 2012-11-26 515.918 314,402 -1,011 2.36% 162,205,767
2012-11-26 2012-11-22 476.735 315,413 -123 2.37% 150,368,320
2012-11-23 2012-11-21 483.265 315,536 -30 2.37% 152,487,602
2012-11-22 2012-11-20 483.265 315,566 -153 2.37% 152,502,100
2012-11-20 2012-11-16 483.265 315,719 -827 2.37% 152,576,039
2012-11-19 2012-11-15 486.531 316,546 -864 2.38% 154,009,319
2012-11-16 2012-11-14 486.531 317,410 -900 2.38% 154,429,682
2012-11-15 2012-11-13 486.531 318,310 -772 2.39% 154,867,559
2012-11-14 2012-11-12 486.531 319,082 +876 2.39% 155,243,161
2012-11-13 2012-11-09 483.265 318,206 -110 2.39% 153,777,920
2012-11-12 2012-11-08 489.796 318,316 +3,375 2.39% 155,909,878
2012-11-09 2012-11-07 486.531 314,941 +1,010 2.36% 153,228,438
2012-11-08 2012-11-06 483.265 313,931 -398 2.36% 151,711,961
2012-11-07 2012-11-05 486.531 314,329 +202 2.36% 152,930,681
2012-11-06 2012-11-02 489.796 314,127 +208 2.36% 153,858,122
2012-11-05 2012-11-01 486.531 313,919 +184 2.36% 152,731,203
2012-11-02 2012-10-31 486.531 313,735 -2,186 2.35% 152,641,682
2012-11-01 2012-10-30 480.000 315,921 -68 2.37% 151,642,080
2012-10-31 2012-10-29 483.265 315,989 -1,286 2.37% 152,706,521
2012-10-30 2012-10-26 483.265 317,275 +851 2.38% 153,328,000
2012-10-29 2012-10-25 480.000 316,424 +190 2.37% 151,883,520
2012-10-26 2012-10-24 476.735 316,234 -2,928 2.37% 150,759,719
2012-10-25 2012-10-22 476.735 319,162 -526 2.40% 152,155,598
2012-10-24 2012-10-19 476.735 319,688 +416 2.40% 152,406,361
2012-10-22 2012-10-18 480.000 319,272 +319 2.40% 153,250,560
2012-10-19 2012-10-17 483.265 318,953 -956 2.39% 154,138,919
2012-10-18 2012-10-16 480.000 319,909 -1,053 2.40% 153,556,320
2012-10-17 2012-10-15 486.531 320,962 -5,923 2.41% 156,157,838
2012-10-16 2012-10-12 486.531 326,885 -447 2.45% 159,039,559
2012-10-15 2012-10-11 486.531 327,332 -319 3.07% 159,257,038
2012-10-12 2012-10-10 489.796 327,651 -735 3.07% 160,482,122
2012-10-11 2012-10-09 489.796 328,386 +49 3.08% 160,842,122
2012-10-10 2012-10-08 486.531 328,337 -275 3.08% 159,746,002
2012-10-09 2012-10-05 493.061 328,612 -3,388 3.08% 162,025,835
2012-10-08 2012-10-04 489.796 332,000 -9,187 3.11% 162,612,245
2012-10-05 2012-10-03 493.061 341,187 -3,240 3.20% 168,226,080
2012-10-04 2012-09-28 489.796 344,427 +2,205 3.23% 168,698,939
2012-10-03 2012-09-27 486.531 342,222 +373 3.21% 166,501,479
2012-09-28 2012-09-26 486.531 341,849 -575 3.20% 166,320,003
2012-09-27 2012-09-25 483.265 342,424 -49 3.21% 165,481,639
2012-09-26 2012-09-24 480.000 342,473 +1,274 3.21% 164,387,040
2012-09-25 2012-09-21 473.469 341,199 -264 3.20% 161,547,282
2012-09-24 2012-09-20 476.735 341,463 -92 3.20% 162,787,259
2012-09-21 2012-09-19 483.265 341,555 +974 3.20% 165,061,682
2012-09-20 2012-09-18 476.735 340,581 -618 3.19% 162,366,779
2012-09-19 2012-09-17 480.000 341,199 +3,221 3.20% 163,775,520
2012-09-18 2012-09-14 480.000 337,978 +1,581 3.17% 162,229,440
2012-09-17 2012-09-13 457.143 336,397 +14,736 3.15% 153,781,486
2012-09-14 2012-09-12 457.143 321,661 -1,108 3.02% 147,045,029
2012-09-13 2012-09-11 450.612 322,769 -1,495 3.03% 145,443,664
2012-09-12 2012-09-10 447.347 324,264 +1,060 3.04% 145,058,508
2012-09-11 2012-09-07 444.082 323,204 +6,131 3.03% 143,528,960
2012-09-10 2012-09-06 437.551 317,073 +123 2.97% 138,735,615
2012-09-07 2012-09-05 440.816 316,950 -2,046 2.97% 139,716,735
2012-09-06 2012-09-04 444.082 318,996 -117 2.99% 141,660,264
2012-09-05 2012-09-03 444.082 319,113 -1,071 2.99% 141,712,222
2012-09-04 2012-08-31 444.082 320,184 -674 3.00% 142,187,833
2012-09-03 2012-08-30 444.082 320,858 -705 3.01% 142,487,144
2012-08-31 2012-08-29 444.082 321,563 -1,629 3.01% 142,800,222
2012-08-30 2012-08-28 440.816 323,192 -1,739 3.03% 142,468,310
2012-08-29 2012-08-27 427.755 324,931 -6,107 3.05% 138,990,893
2012-08-28 2012-08-24 450.612 331,038 +227 3.10% 149,169,776
2012-08-27 2012-08-23 444.082 330,811 +1,268 3.10% 146,907,089
2012-08-24 2012-08-22 424.490 329,543 +1,770 3.09% 139,887,641
2012-08-23 2012-08-21 395.102 327,773 +1,813 3.07% 129,503,781
2012-08-22 2012-08-20 382.041 325,960 -625 3.06% 124,530,024
2012-08-21 2012-08-17 375.510 326,585 +2,530 3.06% 122,636,000
2012-08-20 2012-08-16 372.245 324,055 -37 3.04% 120,627,820
2012-08-17 2012-08-15 368.980 324,092 -8,434 3.04% 119,583,334
2012-08-15 2012-08-13 365.714 332,526 +49 3.12% 121,609,509
2012-08-13 2012-08-09 365.714 332,477 -141 3.12% 121,591,589
2012-08-10 2012-08-08 365.714 332,618 -221 3.12% 121,643,154
2012-08-09 2012-08-07 365.714 332,839 -15,312 3.12% 121,723,977
2012-08-08 2012-08-06 365.714 348,151 -1,225 3.26% 127,323,794
2012-08-07 2012-08-03 362.449 349,376 -392 3.27% 126,630,975
2012-08-06 2012-08-02 362.449 349,768 -4,680 3.28% 126,773,055
2012-08-03 2012-08-01 362.449 354,448 -61 3.32% 128,469,316
2012-08-02 2012-07-31 362.449 354,509 -1,017 3.32% 128,491,425
2012-08-01 2012-07-30 362.449 355,526 -9,432 3.33% 128,860,036
2012-07-31 2012-07-27 362.449 364,958 -3,210 3.42% 132,278,655
2012-07-30 2012-07-26 359.184 368,168 -3,081 3.45% 132,239,935
2012-07-27 2012-07-25 365.714 371,249 -7,154 3.48% 135,771,063
2012-07-26 2012-07-24 362.449 378,403 -214 3.55% 137,151,781
2012-07-25 2012-07-23 365.714 378,617 -233 3.55% 138,465,646
2012-07-24 2012-07-20 372.245 378,850 +129 3.55% 141,024,980
2012-07-23 2012-07-19 372.245 378,721 -2,248 3.55% 140,976,960
2012-07-20 2012-07-18 372.245 380,969 -61 3.57% 141,813,767
2012-07-19 2012-07-17 365.714 381,030 +5,604 3.57% 139,348,114
2012-07-18 2012-07-16 365.714 375,426 +4,955 3.52% 137,298,651
2012-07-17 2012-07-13 372.245 370,471 +1,532 3.47% 137,905,940
2012-07-16 2012-07-12 378.776 368,939 -680 3.46% 139,745,058
2012-07-13 2012-07-11 378.776 369,619 +73 3.46% 140,002,625
2012-07-12 2012-07-10 378.776 369,546 +153 3.46% 139,974,975
2012-07-11 2012-07-09 391.837 369,393 -6,933 3.46% 144,741,747
2012-07-10 2012-07-06 414.694 376,326 -135 3.53% 156,060,088
2012-07-09 2012-07-05 421.224 376,461 +31 3.53% 158,574,593
2012-07-06 2012-07-04 421.224 376,430 -398 3.53% 158,561,535
2012-07-04 2012-06-29 421.224 376,828 +30 3.53% 158,729,182
2012-07-03 2012-06-28 421.224 376,798 -30 3.53% 158,716,545
2012-06-29 2012-06-27 424.490 376,828 -429 3.53% 159,959,641
2012-06-27 2012-06-25 421.224 377,257 +1,341 3.54% 158,909,887
2012-06-26 2012-06-22 421.224 375,916 -429 3.52% 158,345,025
2012-06-25 2012-06-21 421.224 376,345 +613 3.53% 158,525,731
2012-06-22 2012-06-20 421.224 375,732 +894 3.52% 158,267,520
2012-06-21 2012-06-19 421.224 374,838 -1,556 3.51% 157,890,945
2012-06-20 2012-06-18 427.755 376,394 +552 3.53% 161,004,454
2012-06-19 2012-06-15 447.347 375,842 -135 3.52% 168,131,768
2012-06-18 2012-06-14 453.878 375,977 -3,822 3.52% 170,647,520
2012-06-15 2012-06-13 466.939 379,799 -123 3.56% 177,342,880
2012-06-14 2012-06-12 427.755 379,922 -3,381 3.56% 162,513,574
2012-06-13 2012-06-11 427.755 383,303 +6,536 3.59% 163,959,814
2012-06-12 2012-06-08 431.020 376,767 -6 3.53% 162,394,266
2012-06-11 2012-06-07 431.020 376,773 -6,946 3.53% 162,396,852
2012-06-08 2012-06-06 434.286 383,719 +135 3.60% 166,643,680
2012-06-07 2012-06-05 434.286 383,584 -1,103 3.60% 166,585,051
2012-06-06 2012-06-04 431.020 384,687 -649 3.61% 165,807,948
2012-06-04 2012-05-31 427.755 385,336 -851 3.61% 164,829,440
2012-05-31 2012-05-29 434.286 386,187 -858 3.62% 167,715,497
2012-05-30 2012-05-28 434.286 387,045 +31 3.63% 168,088,114
2012-05-29 2012-05-25 437.551 387,014 -13 3.63% 169,338,371
2012-05-28 2012-05-24 437.551 387,027 -30 3.63% 169,344,059
2012-05-25 2012-05-23 434.286 387,057 -306 3.63% 168,093,326
2012-05-24 2012-05-22 440.816 387,363 +30 3.63% 170,755,935
2012-05-23 2012-05-21 437.551 387,333 -122 3.63% 169,477,949
2012-05-22 2012-05-18 434.286 387,455 +18 3.63% 168,266,171
2012-05-18 2012-05-16 440.816 387,437 -1,274 3.63% 170,788,555
2012-05-17 2012-05-15 444.082 388,711 -141 3.64% 172,619,416
2012-05-16 2012-05-14 447.347 388,852 -2,585 3.64% 173,951,752
2012-05-15 2012-05-11 440.816 391,437 -2,143 3.67% 172,551,820
2012-05-11 2012-05-09 444.082 393,580 -527 3.69% 174,781,649
2012-05-10 2012-05-08 453.878 394,107 -202 3.69% 178,876,320
2012-05-09 2012-05-07 453.878 394,309 -1,979 3.70% 178,968,003
2012-05-08 2012-05-04 447.347 396,288 -906 3.71% 177,278,224
2012-05-07 2012-05-03 447.347 397,194 -123 3.72% 177,683,520
2012-05-04 2012-05-02 447.347 397,317 -1,855 3.72% 177,738,544
2012-05-03 2012-04-30 450.612 399,172 -86 3.74% 179,871,791
2012-05-02 2012-04-27 447.347 399,258 -215 3.74% 178,606,844
2012-04-30 2012-04-26 447.347 399,473 -85 3.74% 178,703,024
2012-04-27 2012-04-25 450.612 399,558 -460 3.75% 180,045,727
2012-04-26 2012-04-24 440.816 400,018 -122 3.75% 176,334,465
2012-04-25 2012-04-23 444.082 400,140 -435 3.75% 177,694,824
2012-04-24 2012-04-20 444.082 400,575 -1,513 3.75% 177,888,000
2012-04-23 2012-04-19 447.347 402,088 -2,327 3.77% 179,872,836
2012-04-20 2012-04-18 447.347 404,415 +275 3.79% 180,913,812
2012-04-19 2012-04-17 450.612 404,140 -190 3.79% 182,110,433
2012-04-18 2012-04-16 447.347 404,330 -147 3.79% 180,875,788
2012-04-17 2012-04-13 434.286 404,477 -649 3.79% 175,658,583
2012-04-16 2012-04-12 440.816 405,126 +1,096 3.80% 178,586,155
2012-04-13 2012-04-11 440.816 404,030 -104 3.79% 178,103,020
2012-04-12 2012-04-10 431.020 404,134 -1,653 3.79% 174,190,002
2012-04-11 2012-04-05 440.816 405,787 +269 3.80% 178,877,535
2012-04-10 2012-04-03 457.143 405,518 -67 3.80% 185,379,657
2012-04-05 2012-04-02 434.286 405,585 +122 3.80% 176,139,771
2012-04-03 2012-03-30 431.020 405,463 -122 3.80% 174,762,828
2012-04-02 2012-03-29 434.286 405,585 -919 3.80% 176,139,771
2012-03-30 2012-03-28 444.082 406,504 -67 3.81% 180,520,960
2012-03-29 2012-03-27 447.347 406,571 +324 3.81% 181,878,292
2012-03-28 2012-03-26 447.347 406,247 +643 3.81% 181,733,352
2012-03-27 2012-03-23 463.673 405,604 +925 3.80% 188,067,814
2012-03-26 2012-03-22 447.347 404,679 +1,476 3.79% 181,031,912
2012-03-23 2012-03-21 450.612 403,203 +13 3.78% 181,688,209
2012-03-22 2012-03-20 450.612 403,190 -19 3.78% 181,682,351
2012-03-21 2012-03-19 453.878 403,209 +2,622 3.78% 183,007,513
2012-03-20 2012-03-16 466.939 400,587 -533 3.75% 187,049,603
2012-03-19 2012-03-15 470.204 401,120 +135 3.76% 188,608,261
2012-03-16 2012-03-14 466.939 400,985 +251 3.76% 187,235,445
2012-03-15 2012-03-13 463.673 400,734 -55 3.76% 185,809,724
2012-03-14 2012-03-12 463.673 400,789 -92 3.76% 185,835,226
2012-03-13 2012-03-09 470.204 400,881 -325 3.76% 188,495,882
2012-03-12 2012-03-08 466.939 401,206 -92 3.76% 187,338,638
2012-03-09 2012-03-07 463.673 401,298 -992 3.76% 186,071,236
2012-03-08 2012-03-06 460.408 402,290 -86 3.77% 185,217,600
2012-03-07 2012-03-05 457.143 402,376 +1,139 3.77% 183,943,314
2012-03-06 2012-03-02 460.408 401,237 +3,222 3.76% 184,732,790
2012-03-05 2012-03-01 470.204 398,015 -79 3.73% 187,148,278
2012-03-02 2012-02-29 470.204 398,094 +2,940 3.73% 187,185,424
2012-03-01 2012-02-28 473.469 395,154 +1,610 3.70% 187,093,322
2012-02-29 2012-02-27 480.000 393,544 +631 3.69% 188,901,120
2012-02-28 2012-02-24 476.735 392,913 -245 3.68% 187,315,259
2012-02-27 2012-02-23 470.204 393,158 +515 3.69% 184,864,496
2012-02-24 2012-02-22 463.673 392,643 +1,066 3.68% 182,058,142
2012-02-23 2012-02-21 466.939 391,577 +1,151 3.67% 182,842,485
2012-02-22 2012-02-20 470.204 390,426 +1,127 3.66% 183,579,899
2012-02-21 2012-02-17 466.939 389,299 -245 3.65% 181,778,798
2012-02-20 2012-02-16 470.204 389,544 +435 3.65% 183,165,179
2012-02-17 2012-02-15 473.469 389,109 -851 3.65% 184,231,200
2012-02-16 2012-02-14 473.469 389,960 +85 3.66% 184,634,122
2012-02-15 2012-02-13 476.735 389,875 +705 3.65% 185,866,939
2012-02-14 2012-02-10 480.000 389,170 +612 3.65% 186,801,600
2012-02-13 2012-02-09 486.531 388,558 -135 3.81% 189,045,362
2012-02-10 2012-02-08 473.469 388,693 -1,133 3.81% 184,034,237
2012-02-09 2012-02-07 466.939 389,826 +153 3.82% 182,024,875
2012-02-08 2012-02-06 466.939 389,673 +956 3.82% 181,953,433
2012-02-07 2012-02-03 473.469 388,717 -184 3.81% 184,045,600
2012-02-06 2012-02-02 480.000 388,901 +92 3.81% 186,672,480
2012-02-03 2012-02-01 470.204 388,809 -704 3.81% 182,819,579
2012-02-02 2012-01-31 473.469 389,513 +1,010 3.82% 184,422,482
2012-02-01 2012-01-30 483.265 388,503 +1,476 3.81% 187,750,021
2012-01-31 2012-01-27 496.327 387,027 -483 3.79% 192,091,768
2012-01-30 2012-01-26 480.000 387,510 -5,825 3.80% 186,004,800
2012-01-27 2012-01-20 463.673 393,335 +876 3.85% 182,379,004
2012-01-26 2012-01-19 463.673 392,459 +1,666 3.85% 181,972,826
2012-01-20 2012-01-18 466.939 390,793 -1,740 3.83% 182,476,405
2012-01-19 2012-01-17 453.878 392,533 -147 3.85% 178,161,917
2012-01-18 2012-01-16 466.939 392,680 -625 3.85% 183,357,518
2012-01-17 2012-01-13 476.735 393,305 -1,947 3.85% 187,502,139
2012-01-16 2012-01-12 476.735 395,252 -858 3.87% 188,430,341
2012-01-13 2012-01-11 470.204 396,110 -643 3.88% 186,252,539
2012-01-12 2012-01-10 463.673 396,753 +398 3.89% 183,963,840
2012-01-11 2012-01-09 460.408 396,355 +129 3.88% 182,485,078
2012-01-10 2012-01-06 463.673 396,226 -1,556 3.88% 183,719,484
2012-01-09 2012-01-05 463.673 397,782 +276 3.90% 184,440,960
2012-01-06 2012-01-04 463.673 397,506 -772 3.90% 184,312,986
2012-01-05 2012-01-03 457.143 398,278 -1,139 3.90% 182,069,943
2012-01-04 2011-12-30 470.204 399,417 -123 3.91% 187,807,504
2012-01-03 2011-12-29 473.469 399,540 -3,032 3.92% 189,169,959
2011-12-30 2011-12-28 480.000 402,572 -937 3.95% 193,234,560
2011-12-29 2011-12-23 489.796 403,509 -2,995 3.95% 197,637,061
2011-12-28 2011-12-22 359.184 406,504 +1,550 3.98% 146,009,600
2011-12-22 2011-12-20 463.673 404,954 -49 3.97% 187,766,426
2011-12-21 2011-12-19 463.673 405,003 +214 3.97% 187,789,146
2011-12-20 2011-12-16 476.735 404,789 +178 3.97% 192,976,960
2011-12-19 2011-12-15 470.204 404,611 -686 3.97% 190,249,744
2011-12-16 2011-12-14 470.204 405,297 -1,807 3.97% 190,572,304
2011-12-15 2011-12-13 470.204 407,104 -3,247 3.99% 191,421,962
2011-12-14 2011-12-12 473.469 410,351 -3,883 4.02% 194,288,637
2011-12-13 2011-12-09 473.469 414,234 +1,244 4.06% 196,127,118
2011-12-12 2011-12-08 473.469 412,990 +91 4.05% 195,538,122
2011-12-09 2011-12-07 473.469 412,899 +31 4.05% 195,495,037
2011-12-08 2011-12-06 473.469 412,868 -502 4.05% 195,480,359
2011-12-07 2011-12-05 473.469 413,370 -2,536 4.05% 195,718,041
2011-12-06 2011-12-02 480.000 415,906 -208 4.08% 199,634,880
2011-12-05 2011-12-01 483.265 416,114 +490 4.08% 201,093,460
2011-12-02 2011-11-30 473.469 415,624 -374 4.07% 196,785,241
2011-12-01 2011-11-29 476.735 415,998 -141 4.08% 198,320,679
2011-11-29 2011-11-25 473.469 416,139 -220 4.08% 197,029,078
2011-11-28 2011-11-24 480.000 416,359 -276 4.08% 199,852,320
2011-11-25 2011-11-23 473.469 416,635 +521 4.08% 197,263,918
2011-11-24 2011-11-22 480.000 416,114 -460 4.08% 199,734,720
2011-11-23 2011-11-21 486.531 416,574 +1,103 4.08% 202,676,003
2011-11-22 2011-11-18 493.061 415,471 -116 4.07% 204,852,640
2011-11-21 2011-11-17 496.327 415,587 +6 4.07% 206,266,854
2011-11-18 2011-11-16 496.327 415,581 +1,170 4.07% 206,263,876
2011-11-17 2011-11-15 502.857 414,411 -1,134 4.06% 208,389,531
2011-11-16 2011-11-14 512.653 415,545 -336 4.07% 213,030,416
2011-11-15 2011-11-11 509.388 415,881 +18 4.08% 211,844,689
2011-11-14 2011-11-10 512.653 415,863 -1,323 4.08% 213,193,440
2011-11-11 2011-11-09 522.449 417,186 +349 4.09% 217,958,400
2011-11-10 2011-11-08 512.653 416,837 -1,617 4.09% 213,692,764
2011-11-09 2011-11-07 506.122 418,454 -2,162 4.10% 211,788,963
2011-11-08 2011-11-04 499.592 420,616 -772 4.12% 210,136,320
2011-11-07 2011-11-03 496.327 421,388 -55 4.13% 209,146,044
2011-11-04 2011-11-02 496.327 421,443 -208 4.13% 209,173,342
2011-11-03 2011-11-01 493.061 421,651 +306 4.13% 207,899,758
2011-11-02 2011-10-31 496.327 421,345 +245 4.13% 209,124,702
2011-11-01 2011-10-28 493.061 421,100 -3,804 4.13% 207,628,082
2011-10-31 2011-10-27 515.918 424,904 -2,303 4.16% 219,215,778
2011-10-28 2011-10-26 480.000 427,207 +944 4.19% 205,059,360
2011-10-27 2011-10-25 473.469 426,263 -166 4.18% 201,822,482
2011-10-26 2011-10-24 483.265 426,429 -79 4.18% 206,078,341
2011-10-25 2011-10-21 480.000 426,508 -650 4.18% 204,723,840
2011-10-24 2011-10-20 476.735 427,158 -765 4.19% 203,641,038
2011-10-21 2011-10-19 460.408 427,923 +269 4.19% 197,019,242
2011-10-20 2011-10-18 480.000 427,654 -257 4.19% 205,273,920
2011-10-19 2011-10-17 483.265 427,911 -772 4.19% 206,794,540
2011-10-18 2011-10-14 483.265 428,683 -98 4.20% 207,167,621
2011-10-17 2011-10-13 483.265 428,781 +1,385 4.20% 207,214,981
2011-10-14 2011-10-12 483.265 427,396 -4,245 4.19% 206,545,659
2011-10-13 2011-10-11 483.265 431,641 -649 4.23% 208,597,120
2011-10-12 2011-10-10 486.531 432,290 -7,761 4.24% 210,322,318
2011-10-11 2011-10-07 489.796 440,051 +258 4.31% 215,535,184
2011-10-10 2011-10-06 502.857 439,793 -662 4.31% 221,153,051
2011-10-07 2011-10-04 496.327 440,455 +484 4.32% 218,609,502
2011-10-06 2011-10-03 493.061 439,971 -49 4.31% 216,932,640
2011-10-04 2011-09-30 496.327 440,020 -2,144 4.31% 218,393,600
2011-10-03 2011-09-28 522.449 442,164 -1,096 4.33% 231,008,131
2011-09-30 2011-09-27 519.184 443,260 -6 4.34% 230,133,355
2011-09-28 2011-09-26 496.327 443,266 -1,991 4.34% 220,004,676
2011-09-27 2011-09-23 515.918 445,257 -1,317 4.36% 229,716,264
2011-09-26 2011-09-22 542.041 446,574 -937 4.38% 242,061,336
2011-09-23 2011-09-21 545.306 447,511 -153 4.39% 244,030,488
2011-09-22 2011-09-20 542.041 447,664 +962 4.39% 242,652,160
2011-09-21 2011-09-19 561.633 446,702 -1,440 4.38% 250,882,429
2011-09-20 2011-09-16 574.694 448,142 -759 4.39% 257,544,464
2011-09-19 2011-09-15 584.490 448,901 -527 4.40% 262,378,054
2011-09-16 2011-09-14 584.490 449,428 -1,127 4.40% 262,686,080
2011-09-15 2011-09-12 568.163 450,555 -1,525 4.42% 255,988,800
2011-09-14 2011-09-09 515.918 452,080 -257 4.43% 233,236,376
2011-09-12 2011-09-08 506.122 452,337 -43 4.43% 228,937,910
2011-09-09 2011-09-07 499.592 452,380 +428 4.43% 226,005,355
2011-09-08 2011-09-06 502.857 451,952 +931 4.43% 227,267,291
2011-09-07 2011-09-05 522.449 451,021 -710 4.42% 235,635,461
2011-09-06 2011-09-02 522.449 451,731 +202 4.43% 236,006,400
2011-09-05 2011-09-01 515.918 451,529 -288 4.43% 232,952,104
2011-09-02 2011-08-31 522.449 451,817 -1,164 4.43% 236,051,331
2011-09-01 2011-08-30 512.653 452,981 +301 4.44% 232,222,096
2011-08-31 2011-08-29 519.184 452,680 +36 4.44% 235,024,065
2011-08-30 2011-08-26 532.245 452,644 +1,054 4.44% 240,917,460
2011-08-29 2011-08-25 522.449 451,590 +2,003 4.43% 235,932,735
2011-08-26 2011-08-24 499.592 449,587 +1,390 4.41% 224,609,995
2011-08-25 2011-08-23 506.122 448,197 +453 4.39% 226,842,563
2011-08-24 2011-08-22 509.388 447,744 -435 4.39% 228,075,311
2011-08-23 2011-08-19 519.184 448,179 +435 4.39% 232,687,220
2011-08-22 2011-08-18 506.122 447,744 -1,225 4.39% 226,613,290
2011-08-19 2011-08-17 499.592 448,969 +1,721 4.40% 224,301,247
2011-08-18 2011-08-16 506.122 447,248 +1,372 4.38% 226,362,253
2011-08-17 2011-08-15 483.265 445,876 +907 4.37% 215,476,402
2011-08-16 2011-08-12 476.735 444,969 +1,372 4.36% 212,132,160
2011-08-15 2011-08-11 476.735 443,597 +1,029 4.35% 211,478,080
2011-08-12 2011-08-10 489.796 442,568 +245 4.34% 216,768,000
2011-08-11 2011-08-09 486.531 442,323 -257 4.34% 215,203,680
2011-08-10 2011-08-08 483.265 442,580 +2,505 4.34% 213,883,559
2011-08-09 2011-08-05 512.653 440,075 -1,029 4.31% 225,605,796
2011-08-08 2011-08-04 519.184 441,104 +3,191 4.32% 229,013,995
2011-08-05 2011-08-03 522.449 437,913 -337 4.29% 228,787,200
2011-08-04 2011-08-02 528.980 438,250 -398 4.30% 231,825,306
2011-08-02 2011-07-29 525.714 438,648 -178 4.30% 230,603,520
2011-08-01 2011-07-28 522.449 438,826 -355 4.30% 229,264,196
2011-07-29 2011-07-27 519.184 439,181 +251 4.30% 228,015,605
2011-07-28 2011-07-26 515.918 438,930 +833 4.30% 226,452,049
2011-07-27 2011-07-25 532.245 438,097 +551 4.29% 233,174,893
2011-07-26 2011-07-22 528.980 437,546 -67 4.29% 231,452,904
2011-07-25 2011-07-21 528.980 437,613 +637 4.29% 231,488,346
2011-07-22 2011-07-20 532.245 436,976 -239 4.28% 232,578,247
2011-07-21 2011-07-19 532.245 437,215 +31 4.29% 232,705,453
2011-07-20 2011-07-18 535.510 437,184 -178 4.28% 234,116,493
2011-07-19 2011-07-15 512.653 437,362 +92 4.29% 224,214,968
2011-07-18 2011-07-14 522.449 437,270 -343 4.29% 228,451,265
2011-07-15 2011-07-13 515.918 437,613 +282 4.29% 225,772,584
2011-07-14 2011-07-12 515.918 437,331 -827 4.29% 225,627,096
2011-07-13 2011-07-11 528.980 438,158 +31 4.29% 231,776,640
2011-07-12 2011-07-08 525.714 438,127 -938 4.29% 230,329,623
2011-07-11 2011-07-07 528.980 439,065 +2,083 4.30% 232,256,424
2011-07-08 2011-07-06 538.776 436,982 +67 4.28% 235,435,200
2011-07-07 2011-07-05 542.041 436,915 -30 4.28% 236,825,763
2011-07-06 2011-07-04 555.102 436,945 +729 4.28% 242,549,061
2011-07-05 2011-06-30 551.837 436,216 +208 4.28% 240,720,013
2011-07-04 2011-06-29 538.776 436,008 +361 4.27% 234,910,433
2011-06-30 2011-06-28 555.102 435,647 -1,004 4.27% 241,828,539
2011-06-29 2011-06-27 528.980 436,651 +1,641 4.28% 230,979,468
2011-06-28 2011-06-24 538.776 435,010 +80 4.26% 234,372,735
2011-06-27 2011-06-23 535.510 434,930 +612 4.26% 232,909,453
2011-06-24 2011-06-22 542.041 434,318 +521 4.26% 235,418,083
2011-06-23 2011-06-21 538.776 433,797 -551 4.25% 233,719,200
2011-06-22 2011-06-20 515.918 434,348 +539 4.26% 224,088,111
2011-06-21 2011-06-17 542.041 433,809 +6 4.25% 235,142,184
2011-06-20 2011-06-16 548.571 433,803 +1,311 4.25% 237,971,931
2011-06-17 2011-06-15 551.837 432,492 -2,873 4.24% 238,664,973
2011-06-16 2011-06-14 548.571 435,365 -6,444 4.27% 238,828,800
2011-06-15 2011-06-13 564.898 441,809 -5,812 4.33% 249,577,002
2011-06-14 2011-06-10 587.755 447,621 -12,379 4.39% 263,091,527
2011-06-13 2011-06-09 610.612 460,000 -1,421 4.51% 280,881,633
2011-06-10 2011-06-08 604.082 461,421 -1,041 4.52% 278,735,951
2011-06-09 2011-06-07 610.612 462,462 +49 4.53% 282,384,960
2011-06-08 2011-06-03 626.939 462,413 -355 4.53% 289,904,640
2011-06-07 2011-06-02 626.939 462,768 -300 4.54% 290,127,203
2011-06-03 2011-06-01 626.939 463,068 -2,830 4.54% 290,315,285
2011-06-02 2011-05-31 623.673 465,898 +4,930 4.57% 290,568,222
2011-06-01 2011-05-30 613.878 460,968 -1,359 4.52% 282,977,907
2011-05-31 2011-05-27 620.408 462,327 -123 4.53% 286,831,445
2011-05-30 2011-05-26 617.143 462,450 -839 4.53% 285,397,714
2011-05-27 2011-05-25 626.939 463,289 -472 4.54% 290,453,838
2011-05-26 2011-05-24 620.408 463,761 -2,431 4.55% 287,721,110
2011-05-25 2011-05-23 626.939 466,192 -5,072 4.57% 292,273,842
2011-05-24 2011-05-20 643.265 471,264 -3,583 4.62% 303,147,781
2011-05-23 2011-05-19 626.939 474,847 -5,623 4.65% 297,699,997
2011-05-20 2011-05-18 623.673 480,470 -2,817 4.71% 299,656,392
2011-05-19 2011-05-17 613.878 483,287 +784 4.74% 296,679,040
2011-05-18 2011-05-16 617.143 482,503 +2,095 4.73% 297,773,280
2011-05-17 2011-05-13 607.347 480,408 -496 4.71% 291,774,328
2011-05-16 2011-05-12 597.551 480,904 -2,818 4.71% 287,364,676
2011-05-13 2011-05-11 604.082 483,722 +14,326 4.74% 292,207,576
2011-05-12 2011-05-09 591.020 469,396 +8,496 4.60% 277,422,616
2011-05-11 2011-05-06 555.102 460,900 -1,213 4.52% 255,846,531
2011-05-09 2011-05-05 551.837 462,113 -1,684 4.53% 255,010,929
2011-05-06 2011-05-04 551.837 463,797 -3,626 4.55% 255,940,222
2011-05-05 2011-05-03 532.245 467,423 -1,581 4.58% 248,783,507
2011-05-04 2011-04-29 538.776 469,004 +435 4.60% 252,687,869
2011-04-29 2011-04-27 532.245 468,569 -771 4.59% 249,393,460
2011-04-28 2011-04-26 542.041 469,340 +612 4.60% 254,401,437
2011-04-27 2011-04-21 545.306 468,728 +417 4.59% 255,600,248
2011-04-26 2011-04-20 542.041 468,311 +698 4.59% 253,843,677
2011-04-21 2011-04-19 555.102 467,613 -4,067 4.58% 259,572,931
2011-04-20 2011-04-18 538.776 471,680 -5,899 4.62% 254,129,633
2011-04-19 2011-04-15 538.776 477,579 -2,058 4.68% 257,307,869
2011-04-18 2011-04-14 538.776 479,637 -306 4.70% 258,416,669
2011-04-15 2011-04-13 538.776 479,943 -1,721 4.70% 258,581,535
2011-04-14 2011-04-12 538.776 481,664 +1,446 4.72% 259,508,767
2011-04-13 2011-04-11 525.714 480,218 +1,549 4.71% 252,457,463
2011-04-12 2011-04-08 525.714 478,669 +4,196 4.69% 251,643,131
2011-04-11 2011-04-07 542.041 474,473 +1,213 4.65% 257,183,732
2011-04-08 2011-04-06 551.837 473,260 +49 4.64% 261,162,253
2011-04-06 2011-04-01 558.367 473,211 -876 4.64% 264,225,571
2011-04-04 2011-03-31 555.102 474,087 -135 4.65% 263,166,661
2011-04-01 2011-03-30 548.571 474,222 +900 4.65% 260,144,640
2011-03-31 2011-03-29 558.367 473,322 -692 4.64% 264,287,549
2011-03-30 2011-03-28 548.571 474,014 -980 4.65% 260,030,537
2011-03-29 2011-03-25 538.776 474,994 -5,028 4.66% 255,915,135
2011-03-28 2011-03-24 532.245 480,022 +7,368 4.70% 255,489,260
2011-03-25 2011-03-23 555.102 472,654 -1,617 4.63% 262,371,200
2011-03-24 2011-03-22 555.102 474,271 +2,272 4.65% 263,268,800
2011-03-23 2011-03-21 561.633 471,999 -153 4.63% 265,090,051
2011-03-22 2011-03-18 574.694 472,152 -9,389 4.63% 271,342,864
2011-03-21 2011-03-17 528.980 481,541 +1,323 4.72% 254,725,362
2011-03-18 2011-03-16 525.714 480,218 -1,330 4.71% 252,457,463
2011-03-17 2011-03-15 522.449 481,548 +44,443 4.72% 251,584,261
2011-03-16 2011-03-14 532.245 437,105 +4,870 4.28% 232,646,906
2011-03-15 2011-03-11 545.306 432,235 +716 4.24% 235,700,392
2011-03-14 2011-03-10 548.571 431,519 -42 4.23% 236,718,994
2011-03-11 2011-03-09 555.102 431,561 +575 4.23% 239,560,392
2011-03-10 2011-03-08 571.429 430,986 +9,316 4.22% 246,277,714
2011-03-09 2011-03-07 574.694 421,670 +7,222 4.13% 242,331,167
2011-03-08 2011-03-04 561.633 414,448 -827 4.06% 232,767,530
2011-03-07 2011-03-03 538.776 415,275 -772 4.07% 223,740,000
2011-03-04 2011-03-02 545.306 416,047 -61 4.08% 226,872,976
2011-03-03 2011-03-01 545.306 416,108 +7,381 4.08% 226,906,240
2011-03-02 2011-02-28 548.571 408,727 +1,310 4.01% 224,215,954
2011-03-01 2011-02-25 551.837 407,417 +1,005 3.99% 224,827,667
2011-02-28 2011-02-24 542.041 406,412 +5,163 3.98% 220,291,892
2011-02-25 2011-02-23 548.571 401,249 -1,402 3.93% 220,113,737
2011-02-24 2011-02-22 558.367 402,651 -343 3.95% 224,827,171
2011-02-23 2011-02-21 551.837 402,994 -31 3.95% 222,386,893
2011-02-22 2011-02-18 551.837 403,025 -619 3.95% 222,404,000
2011-02-21 2011-02-17 558.367 403,644 -1,886 3.96% 225,381,629
2011-02-18 2011-02-16 551.837 405,530 -3,099 3.97% 223,786,351
2011-02-17 2011-02-15 548.571 408,629 -601 4.00% 224,162,194
2011-02-16 2011-02-14 548.571 409,230 +405 4.01% 224,491,886
2011-02-15 2011-02-11 538.776 408,825 -1,887 4.01% 220,264,898
2011-02-14 2011-02-10 532.245 410,712 +319 4.03% 218,599,367
2011-02-11 2011-02-09 555.102 410,393 +1,249 4.02% 227,809,992
2011-02-10 2011-02-08 564.898 409,144 +1,623 4.01% 231,124,611
2011-02-09 2011-02-07 568.163 407,521 -839 3.99% 231,538,462
2011-02-08 2011-02-02 551.837 408,360 -1,617 4.00% 225,348,049
2011-02-07 2011-01-31 542.041 409,977 +12 4.02% 222,224,268
2011-02-01 2011-01-28 532.245 409,965 -502 4.02% 218,201,780
2011-01-31 2011-01-27 528.980 410,467 +172 4.02% 217,128,666
2011-01-28 2011-01-26 538.776 410,295 -215 4.02% 221,056,898
2011-01-27 2011-01-25 545.306 410,510 +453 4.02% 223,853,616
2011-01-26 2011-01-24 532.245 410,057 +833 4.02% 218,250,746
2011-01-25 2011-01-21 515.918 409,224 +938 4.01% 211,126,178
2011-01-24 2011-01-20 512.653 408,286 -147 4.00% 209,309,068
2011-01-21 2011-01-19 522.449 408,433 +42 4.00% 213,385,404
2011-01-20 2011-01-18 515.918 408,391 +2,506 4.00% 210,696,418
2011-01-19 2011-01-17 525.714 405,885 -196 3.98% 213,379,543
2011-01-18 2011-01-14 525.714 406,081 +3,675 3.98% 213,482,583
2011-01-17 2011-01-13 535.510 402,406 +1,813 3.94% 215,492,519
2011-01-14 2011-01-12 532.245 400,593 +1,825 3.93% 213,213,580
2011-01-13 2011-01-11 535.510 398,768 +4,048 3.91% 213,544,333
2011-01-12 2011-01-10 538.776 394,720 -643 3.87% 212,665,469
2011-01-11 2011-01-07 542.041 395,363 -428 3.87% 214,302,883
2011-01-10 2011-01-06 548.571 395,791 +2,909 3.88% 217,119,634
2011-01-07 2011-01-05 558.367 392,882 -37 3.85% 219,372,480
2011-01-06 2011-01-04 564.898 392,919 -239 3.85% 221,959,141
2011-01-05 2011-01-03 561.633 393,158 +797 3.85% 220,810,371
2011-01-04 2010-12-31 564.898 392,361 -147 3.85% 221,643,928
2011-01-03 2010-12-29 558.367 392,508 +110 3.85% 219,163,651
2010-12-30 2010-12-28 561.633 392,398 -1,734 3.85% 220,383,530
2010-12-29 2010-12-24 551.837 394,132 +693 3.86% 217,496,516
2010-12-28 2010-12-22 584.490 393,439 +9,934 3.86% 229,961,081
2010-12-23 2010-12-21 574.694 383,505 +141 3.76% 220,397,976
2010-12-22 2010-12-20 568.163 383,364 -147 3.76% 217,813,342
2010-12-21 2010-12-17 564.898 383,511 +2,340 3.76% 216,644,581
2010-12-20 2010-12-16 584.490 381,171 -3,504 4.31% 222,790,560
2010-12-17 2010-12-15 584.490 384,675 +196 4.35% 224,838,612
2010-12-16 2010-12-14 555.102 384,479 +3,063 4.35% 213,425,078
2010-12-15 2010-12-13 519.184 381,416 +5,586 4.32% 198,024,960
2010-12-14 2010-12-10 512.653 375,830 +43 4.25% 192,670,400
2010-12-13 2010-12-09 502.857 375,787 +3,117 4.25% 188,967,177
2010-12-10 2010-12-08 506.122 372,670 +5,164 4.22% 188,616,653
2010-12-09 2010-12-07 512.653 367,506 +1,862 4.16% 188,403,076
2010-12-08 2010-12-06 525.714 365,644 +490 4.14% 192,224,274
2010-12-07 2010-12-03 525.714 365,154 +1,984 4.13% 191,966,674
2010-12-06 2010-12-02 542.041 363,170 -539 4.11% 196,852,963
2010-12-03 2010-12-01 538.776 363,709 +1,311 4.12% 195,957,502
2010-12-02 2010-11-30 548.571 362,398 +3,504 4.10% 198,801,189
2010-12-01 2010-11-29 564.898 358,894 +447 4.06% 202,738,488
2010-11-30 2010-11-26 568.163 358,447 +1,206 4.06% 203,656,418
2010-11-29 2010-11-25 571.429 357,241 +1,152 4.04% 204,137,714
2010-11-26 2010-11-24 571.429 356,089 +1,035 4.03% 203,479,429
2010-11-25 2010-11-23 568.163 355,054 +3,136 4.02% 201,728,640
2010-11-24 2010-11-22 574.694 351,918 +116 3.98% 202,245,120
2010-11-23 2010-11-19 568.163 351,802 +1,550 3.98% 199,880,973
2010-11-22 2010-11-18 577.959 350,252 +3,344 3.96% 202,431,360
2010-11-19 2010-11-17 571.429 346,908 -1,415 3.93% 198,233,143
2010-11-18 2010-11-16 564.898 348,323 -4,146 3.94% 196,766,952
2010-11-17 2010-11-15 597.551 352,469 -1,323 3.99% 210,618,211
2010-11-16 2010-11-12 607.347 353,792 -1,556 4.00% 214,874,488
2010-11-15 2010-11-11 623.673 355,348 +2,395 4.02% 221,621,120
2010-11-12 2010-11-10 630.204 352,953 +10,694 3.99% 222,432,421
2010-11-11 2010-11-09 620.408 342,259 -5,764 3.87% 212,340,278
2010-11-10 2010-11-08 630.204 348,023 +5,035 3.94% 219,325,515
2010-11-09 2010-11-05 620.408 342,988 +6 3.88% 212,792,555
2010-11-08 2010-11-04 594.286 342,982 +3,020 3.88% 203,829,303
2010-11-05 2010-11-03 604.082 339,962 -245 4.37% 205,364,800
2010-11-04 2010-11-02 607.347 340,207 +1,574 4.37% 206,623,680
2010-11-03 2010-11-01 613.878 338,633 -539 4.35% 207,879,197
2010-11-02 2010-10-29 591.020 339,172 +2,144 4.36% 200,457,574
2010-11-01 2010-10-28 607.347 337,028 -2,511 4.33% 204,692,924
2010-10-29 2010-10-27 607.347 339,539 +3,656 4.36% 206,217,972
2010-10-28 2010-10-26 617.143 335,883 +4,692 4.31% 207,287,794
2010-10-27 2010-10-25 630.204 331,191 -6,885 4.25% 208,717,920
2010-10-26 2010-10-22 574.694 338,076 +4,123 4.34% 194,290,207
2010-10-25 2010-10-21 597.551 333,953 +1,898 4.29% 199,553,956
2010-10-22 2010-10-20 604.082 332,055 +3,051 4.26% 200,588,327
2010-10-21 2010-10-19 623.673 329,004 -6,254 4.23% 205,191,066
2010-10-20 2010-10-18 607.347 335,258 -3,822 4.31% 203,617,920
2010-10-19 2010-10-15 613.878 339,080 -686 4.35% 208,153,600
2010-10-18 2010-10-14 607.347 339,766 -5,647 4.36% 206,355,840
2010-10-15 2010-10-13 571.429 345,413 +67 4.44% 197,378,857
2010-10-14 2010-10-12 581.224 345,346 +4,484 4.43% 200,723,553
2010-10-13 2010-10-11 571.429 340,862 +10,173 4.38% 194,778,286
2010-10-12 2010-10-08 528.980 330,689 -110 4.25% 174,927,732
2010-10-11 2010-10-07 473.469 330,799 +294 4.25% 156,623,200
2010-10-08 2010-10-06 483.265 330,505 +1,262 4.24% 159,721,600
2010-10-07 2010-10-05 473.469 329,243 +1,543 4.23% 155,886,482
2010-10-06 2010-10-04 470.204 327,700 +117 4.21% 154,085,878
2010-10-05 2010-09-30 483.265 327,583 +1,684 4.21% 158,309,499
2010-10-04 2010-09-29 486.531 325,899 +1,709 4.19% 158,559,840
2010-09-30 2010-09-28 489.796 324,190 -4,527 4.16% 158,786,939
2010-09-29 2010-09-27 489.796 328,717 -2,866 4.22% 161,004,245
2010-09-28 2010-09-24 496.327 331,583 -2,242 4.26% 164,573,440
2010-09-27 2010-09-22 489.796 333,825 -361 4.29% 163,506,122
2010-09-24 2010-09-21 502.857 334,186 -153 4.29% 168,047,817
2010-09-21 2010-09-17 512.653 334,339 +281 4.29% 171,399,912
2010-09-20 2010-09-16 489.796 334,058 +215 4.29% 163,620,245
2010-09-17 2010-09-15 489.796 333,843 +367 4.29% 163,514,939
2010-09-16 2010-09-14 489.796 333,476 +564 4.28% 163,335,184
2010-09-15 2010-09-13 502.857 332,912 +2,015 4.28% 167,407,177
2010-09-14 2010-09-10 522.449 330,897 +557 4.25% 172,876,800
2010-09-13 2010-09-09 522.449 330,340 -12 4.24% 172,585,796
2010-09-10 2010-09-08 532.245 330,352 +1,299 4.24% 175,828,167
2010-09-09 2010-09-07 538.776 329,053 +526 4.23% 177,285,698
2010-09-08 2010-09-06 545.306 328,527 +594 4.22% 179,147,784
2010-09-07 2010-09-03 574.694 327,933 +5,960 4.21% 188,461,087
2010-09-06 2010-09-02 561.633 321,973 +600 4.13% 180,830,550
2010-09-03 2010-09-01 545.306 321,373 +4,692 4.13% 175,246,664
2010-09-02 2010-08-31 502.857 316,681 +276 4.07% 159,245,303
2010-09-01 2010-08-30 496.327 316,405 +306 4.06% 157,040,196
2010-08-31 2010-08-27 489.796 316,099 -361 4.06% 154,824,000
2010-08-30 2010-08-26 489.796 316,460 +1,084 4.06% 155,000,816
2010-08-27 2010-08-25 493.061 315,376 +330 4.05% 155,499,677
2010-08-26 2010-08-24 506.122 315,046 +1,183 4.05% 159,451,853
2010-08-25 2010-08-23 519.184 313,863 +808 4.03% 162,952,545
2010-08-23 2010-08-19 525.714 313,055 -625 4.02% 164,577,486
2010-08-20 2010-08-18 542.041 313,680 -1,506 4.03% 170,027,363
2010-08-19 2010-08-17 522.449 315,186 -160 4.05% 164,668,604
2010-08-18 2010-08-16 532.245 315,346 +221 4.05% 167,841,300
2010-08-17 2010-08-13 532.245 315,125 +61 4.05% 167,723,673
2010-08-16 2010-08-12 532.245 315,064 +649 4.05% 167,691,207
2010-08-13 2010-08-11 538.776 314,415 -147 4.04% 169,399,102
2010-08-12 2010-08-10 535.510 314,562 +68 4.04% 168,451,161
2010-08-11 2010-08-09 538.776 314,494 +355 4.04% 169,441,665
2010-08-10 2010-08-06 551.837 314,139 +1,084 4.03% 173,353,440
2010-08-09 2010-08-05 555.102 313,055 -1,978 4.02% 173,777,469
2010-08-06 2010-08-04 551.837 315,033 -447 4.05% 173,846,782
2010-08-05 2010-08-03 551.837 315,480 +3,160 4.05% 174,093,453
2010-08-04 2010-08-02 551.837 312,320 +1,868 4.01% 172,349,649
2010-08-03 2010-07-30 528.980 310,452 -110 3.99% 164,222,772
2010-08-02 2010-07-29 538.776 310,562 -25 3.99% 167,323,200
2010-07-30 2010-07-28 542.041 310,587 +3,914 4.00% 168,350,831
2010-07-29 2010-07-27 564.898 306,673 -459 3.95% 173,238,952
2010-07-28 2010-07-26 571.429 307,132 -613 3.95% 175,504,000
2010-07-27 2010-07-23 532.245 307,745 -747 3.96% 163,795,706
2010-07-26 2010-07-22 535.510 308,492 +19 3.97% 165,200,614
2010-07-23 2010-07-21 460.408 308,473 -913 3.97% 142,023,487
2010-07-22 2010-07-20 457.143 309,386 -392 3.98% 141,433,600
2010-07-21 2010-07-19 447.347 309,778 -417 3.99% 138,578,240
2010-07-20 2010-07-16 440.816 310,195 -588 3.99% 136,739,020
2010-07-19 2010-07-15 424.490 310,783 -24 4.00% 131,924,212
2010-07-16 2010-07-14 437.551 310,807 +269 4.00% 135,993,920
2010-07-15 2010-07-13 440.816 310,538 -514 4.00% 136,890,220
2010-07-14 2010-07-12 447.347 311,052 +2,156 4.00% 139,148,160
2010-07-13 2010-07-09 450.612 308,896 -466 3.98% 139,192,320
2010-07-12 2010-07-08 437.551 309,362 +276 3.98% 135,361,659
2010-07-09 2010-07-07 404.898 309,086 +3,638 3.98% 125,148,291
2010-07-08 2010-07-06 440.816 305,448 -367 3.93% 134,646,465
2010-07-07 2010-07-05 489.796 305,815 +8,795 3.94% 149,786,939
2010-07-06 2010-07-02 496.327 297,020 +521 3.82% 147,418,906
2010-07-05 2010-06-30 522.449 296,499 -1,305 3.82% 154,905,600
2010-07-02 2010-06-29 538.776 297,804 -2,150 3.83% 160,449,502
2010-06-30 2010-06-28 568.163 299,954 +325 3.86% 170,422,844
2010-06-29 2010-06-25 571.429 299,629 -1,249 3.86% 171,216,571
2010-06-28 2010-06-24 571.429 300,878 +1,151 3.87% 171,930,286
2010-06-25 2010-06-23 587.755 299,727 +18,357 3.86% 176,166,073
2010-06-04 2010-06-02 568.163 281,370 +337 3.62% 159,864,098
2010-06-03 2010-06-01 577.959 281,033 -74 3.62% 162,425,603
2010-06-02 2010-05-31 581.224 281,107 -1,109 3.62% 163,386,273
2010-06-01 2010-05-28 594.286 282,216 +1,666 3.63% 167,716,937
2010-05-31 2010-05-27 591.020 280,550 +8,606 3.61% 165,810,776
2010-05-28 2010-05-26 564.898 271,944 -1,599 3.50% 153,620,611
2010-05-27 2010-05-25 558.367 273,543 +3,192 3.52% 152,737,479
2010-05-26 2010-05-24 584.490 270,351 +416 3.48% 158,017,401
2010-05-25 2010-05-20 542.041 269,935 -606 3.47% 146,315,788
2010-05-24 2010-05-19 613.878 270,541 +1,482 3.48% 166,079,047
2010-05-20 2010-05-18 630.204 269,059 +845 3.46% 169,562,080
2010-05-19 2010-05-17 613.878 268,214 +3,589 3.45% 164,650,553
2010-05-18 2010-05-14 682.449 264,625 +123 3.41% 180,593,061
2010-05-17 2010-05-13 698.776 264,502 -2,885 3.40% 184,827,520
2010-05-14 2010-05-12 679.184 267,387 +1,403 3.44% 181,604,885
2010-05-13 2010-05-11 698.776 265,984 +85 3.42% 185,863,105
2010-05-12 2010-05-10 702.041 265,899 +4,006 3.42% 186,671,951
2010-05-11 2010-05-07 711.837 261,893 +950 3.37% 186,425,058
2010-05-10 2010-05-06 718.367 260,943 +2,523 3.36% 187,452,931
2010-05-07 2010-05-05 731.429 258,420 +3,081 3.33% 189,015,771
2010-05-06 2010-05-04 757.551 255,339 -1,201 3.29% 193,432,320
2010-05-05 2010-05-03 741.224 256,540 +901 3.30% 190,153,731
2010-05-04 2010-04-30 770.612 255,639 +723 3.29% 196,998,544
2010-05-03 2010-04-29 744.490 254,916 +7,184 3.28% 189,782,361
2010-04-30 2010-04-28 813.061 247,732 +2,738 3.19% 201,421,283
2010-04-29 2010-04-27 826.122 244,994 +159 3.15% 202,395,043
2010-04-28 2010-04-26 848.980 244,835 -2,444 3.42% 207,859,918
2010-04-27 2010-04-23 826.122 247,279 +9,555 3.46% 204,282,733
2010-04-26 2010-04-22 878.367 237,724 -153 3.32% 208,808,999
2010-04-22 2010-04-20 845.714 237,877 +2,518 3.33% 201,175,977
2010-04-21 2010-04-19 822.857 235,359 +24 3.29% 193,666,834
2010-04-20 2010-04-16 816.327 235,335 +839 3.29% 192,110,204
2010-04-19 2010-04-15 816.327 234,496 +1,287 3.28% 191,425,306
2010-04-16 2010-04-14 813.061 233,209 -203 3.26% 189,613,195
2010-04-15 2010-04-13 816.327 233,412 -1,488 3.26% 190,540,408
2010-04-14 2010-04-12 767.347 234,900 +110 3.28% 180,249,796
2010-04-13 2010-04-09 757.551 234,790 -404 3.28% 177,865,404
2010-04-12 2010-04-08 747.755 235,194 -655 3.29% 175,867,513
2010-04-09 2010-04-07 757.551 235,849 -227 3.30% 178,667,651
2010-04-08 2010-04-01 757.551 236,076 +2,211 3.30% 178,839,615
2010-04-07 2010-03-31 751.020 233,865 +705 3.27% 175,637,388
2010-04-01 2010-03-30 757.551 233,160 -1,029 3.26% 176,630,596
2010-03-31 2010-03-29 744.490 234,189 +1,721 3.27% 174,351,321
2010-03-30 2010-03-26 754.286 232,468 -2,126 3.35% 175,347,291
2010-03-29 2010-03-25 747.755 234,594 +515 3.38% 175,418,860
2010-03-26 2010-03-24 751.020 234,079 +4,551 3.37% 175,798,106
2010-03-25 2010-03-23 767.347 229,528 +2,431 3.30% 176,127,608
2010-03-24 2010-03-22 777.143 227,097 +1,899 3.27% 176,486,811
2010-03-23 2010-03-19 751.020 225,198 +1,446 3.24% 169,128,294
2010-03-22 2010-03-18 744.490 223,752 +1,666 3.22% 166,581,081
2010-03-19 2010-03-17 741.224 222,086 +857 3.20% 164,615,582
2010-03-18 2010-03-16 734.694 221,229 +3,173 3.19% 162,535,592
2010-03-17 2010-03-15 764.082 218,056 +2,425 3.14% 166,612,584
2010-03-16 2010-03-12 783.673 215,631 -2,027 3.10% 168,984,294
2010-03-15 2010-03-11 773.878 217,658 +141 3.13% 168,440,640
2010-03-12 2010-03-10 790.204 217,517 +2,260 3.13% 171,882,821
2010-03-11 2010-03-09 751.020 215,257 -1,660 3.10% 161,662,400
2010-03-10 2010-03-08 786.939 216,917 +4,410 3.12% 170,700,398
2010-03-09 2010-03-05 826.122 212,507 -300 3.06% 175,556,803
2010-03-08 2010-03-04 835.918 212,807 -1,746 3.06% 177,889,280
2010-03-05 2010-03-03 862.041 214,553 +895 3.09% 184,953,443
2010-03-04 2010-03-02 875.102 213,658 +722 3.08% 186,972,552
2010-03-03 2010-03-01 894.694 212,936 +11,681 3.07% 190,512,536
2010-03-02 2010-02-26 839.184 201,255 +551 2.90% 168,889,910
2010-03-01 2010-02-25 813.061 200,704 +570 2.89% 163,184,640
2010-02-26 2010-02-24 826.122 200,134 -1,078 2.88% 165,335,190
2010-02-25 2010-02-23 819.592 201,212 -925 2.90% 164,911,713
2010-02-24 2010-02-22 826.122 202,137 -1,697 2.91% 166,989,913
2010-02-23 2010-02-19 819.592 203,834 +484 2.94% 167,060,682
2010-02-22 2010-02-18 819.592 203,350 -809 2.93% 166,664,000
2010-02-19 2010-02-17 826.122 204,159 +37 2.96% 168,660,333
2010-02-18 2010-02-12 829.388 204,122 +12 2.96% 169,296,287
2010-02-17 2010-02-11 813.061 204,110 +227 2.96% 165,953,927
2010-02-12 2010-02-10 816.327 203,883 -527 2.96% 166,435,102
2010-02-11 2010-02-09 813.061 204,410 +1,213 2.96% 166,197,845
2010-02-10 2010-02-08 829.388 203,197 +2,156 3.57% 168,529,104
2010-02-09 2010-02-05 845.714 201,041 -7,038 3.53% 170,023,246
2010-02-08 2010-02-04 862.041 208,079 +13 3.65% 179,372,591
2010-02-05 2010-02-03 826.122 208,066 -5,409 3.65% 171,887,993
2010-02-04 2010-02-02 842.449 213,475 +4,153 3.75% 179,841,796
2010-02-03 2010-02-01 829.388 209,322 -588 3.68% 173,609,104
2010-02-02 2010-01-29 783.673 209,910 -17,836 3.69% 164,500,898
2010-02-01 2010-01-28 780.408 227,746 +153 4.00% 177,734,838
2010-01-29 2010-01-27 653.061 227,593 -3,124 4.00% 148,632,163
2010-01-28 2010-01-26 708.571 230,717 +7,791 4.06% 163,479,474
2010-01-27 2010-01-25 770.612 222,926 -11,031 3.92% 171,789,505
2010-01-26 2010-01-22 786.939 233,957 -2,180 4.11% 184,109,835
2010-01-25 2010-01-21 809.796 236,137 +1,170 4.31% 191,222,779
2010-01-22 2010-01-20 809.796 234,967 +1,617 4.29% 190,275,318
2010-01-21 2010-01-19 862.041 233,350 -3,528 4.26% 201,157,224
2010-01-20 2010-01-18 868.571 236,878 +539 4.32% 205,745,463
2010-01-19 2010-01-15 881.633 236,339 -3,982 4.31% 208,364,180
2010-01-18 2010-01-14 865.306 240,321 -1,421 4.39% 207,951,233
2010-01-15 2010-01-13 767.347 241,742 -2,989 4.41% 185,499,984
2010-01-14 2010-01-12 800.000 244,731 +1,311 4.47% 195,784,800
2010-01-13 2010-01-11 822.857 243,420 +15,062 4.44% 200,299,886
2010-01-12 2010-01-08 790.204 228,358 +9,463 4.17% 180,449,424
2010-01-11 2010-01-07 734.694 218,895 +1,078 3.99% 160,820,816
2010-01-08 2010-01-06 698.776 217,817 -6,768 3.97% 152,205,185
2010-01-07 2010-01-05 757.551 224,585 +4,593 4.15% 170,134,596
2010-01-06 2010-01-04 754.286 219,992 -15,906 4.07% 165,936,823
2010-01-05 2009-12-31 649.796 235,898 -13,990 4.36% 153,285,558
2010-01-04 2009-12-29 473.469 249,888 +1,250 4.78% 118,314,318
2009-12-30 2009-12-28 473.469 248,638 +7,154 4.76% 117,722,482
2009-12-29 2009-12-24 473.469 241,484 -4,000 4.62% 114,335,282
2009-12-28 2009-12-22 457.143 245,484 -1,641 4.70% 112,221,257
2009-12-23 2009-12-21 434.286 247,125 -374 5.05% 107,322,857
2009-12-22 2009-12-18 460.408 247,499 -2,021 5.05% 113,950,560
2009-12-21 2009-12-17 486.531 249,520 -8,986 5.09% 121,399,118
2009-12-18 2009-12-16 470.204 258,506 +4,325 5.28% 121,550,576
2009-12-17 2009-12-15 447.347 254,181 +5,751 5.19% 113,707,092
2009-12-16 2009-12-14 388.571 248,430 +9,641 5.08% 96,532,800
2009-12-15 2009-12-11 342.857 238,789 +967 4.88% 81,870,514
2009-12-14 2009-12-10 326.531 237,822 +7,736 5.11% 77,656,163
2009-12-11 2009-12-09 320.000 230,086 +19,306 4.95% 73,627,520
2009-12-10 2009-12-08 293.878 210,780 +11,154 4.53% 61,943,510
2009-12-09 2009-12-07 303.673 199,626 +4,600 4.29% 60,621,120
2009-12-08 2009-12-04 284.082 195,026 +4,067 4.19% 55,403,304
2009-12-07 2009-12-03 254.694 190,959 -2,175 4.10% 48,636,088
2009-12-04 2009-12-02 244.898 193,134 -9,781 4.15% 47,298,122
2009-12-03 2009-12-01 244.898 202,915 -1,121 4.36% 49,693,469
2009-12-02 2009-11-30 235.102 204,036 -937 4.39% 47,969,280
2009-12-01 2009-11-27 222.041 204,973 +655 4.41% 45,512,372
2009-11-30 2009-11-26 228.571 204,318 -12 4.39% 46,701,257
2009-11-27 2009-11-25 222.041 204,330 -184 5.00% 45,369,600
2009-11-26 2009-11-24 222.041 204,514 +7,754 5.00% 45,410,456
2009-11-25 2009-11-23 231.837 196,760 +2,352 4.81% 45,616,196
2009-11-24 2009-11-20 228.571 194,408 +993 4.75% 44,436,114
2009-11-23 2009-11-19 228.571 193,415 +3,154 4.73% 44,209,143
2009-11-20 2009-11-18 244.898 190,261 -257 4.65% 46,594,531
2009-11-19 2009-11-17 244.898 190,518 +3,081 4.66% 46,657,469
2009-11-18 2009-11-16 241.633 187,437 -117 4.58% 45,290,900
2009-11-17 2009-11-13 244.898 187,554 -410 4.59% 45,931,592
2009-11-16 2009-11-12 238.367 187,964 -766 5.13% 44,804,480
2009-11-13 2009-11-11 208.980 188,730 +582 5.15% 39,440,718
2009-11-12 2009-11-10 208.980 188,148 -30 5.13% 39,319,092
2009-11-11 2009-11-09 199.184 188,178 +894 5.13% 37,481,985
2009-11-10 2009-11-06 205.714 187,284 +723 5.11% 38,526,994
2009-11-06 2009-11-04 208.980 186,561 +263 5.09% 38,987,442
2009-11-04 2009-11-02 205.714 186,298 +2,046 5.08% 38,324,160
2009-11-03 2009-10-30 208.980 184,252 +122 5.03% 38,504,908
2009-11-02 2009-10-29 205.714 184,130 +919 5.02% 37,878,171
2009-10-30 2009-10-28 212.245 183,211 +61 5.00% 38,885,600
2009-10-29 2009-10-27 218.776 183,150 +1,378 5.00% 40,068,735
2009-10-28 2009-10-23 218.776 181,772 -778 4.96% 39,767,262
2009-10-27 2009-10-22 212.245 182,550 +92 4.98% 38,745,306
2009-10-23 2009-10-21 212.245 182,458 +25 4.98% 38,725,780
2009-10-22 2009-10-20 212.245 182,433 +1,470 4.98% 38,720,473
2009-10-21 2009-10-19 212.245 180,963 -49 4.94% 38,408,473
2009-10-20 2009-10-16 212.245 181,012 +2,676 4.94% 38,418,873
2009-10-19 2009-10-15 212.245 178,336 +307 4.87% 37,850,906
2009-10-16 2009-10-14 208.980 178,029 +661 4.86% 37,204,428
2009-10-15 2009-10-13 215.510 177,368 +447 4.84% 38,224,614
2009-10-14 2009-10-12 212.245 176,921 -367 4.83% 37,550,580
2009-10-13 2009-10-09 218.776 177,288 -398 4.84% 38,786,273
2009-10-12 2009-10-08 215.510 177,686 +306 4.85% 38,293,146
2009-10-09 2009-10-07 208.980 177,380 +312 4.84% 37,068,800
2009-10-08 2009-10-06 205.714 177,068 -337 4.83% 36,425,417
2009-10-07 2009-10-05 208.980 177,405 +331 4.84% 37,074,024
2009-10-06 2009-10-02 205.714 177,074 +215 4.83% 36,426,651
2009-10-05 2009-09-30 215.510 176,859 +122 4.83% 38,114,919
2009-10-02 2009-09-29 218.776 176,737 +2,805 4.82% 38,665,727
2009-09-30 2009-09-28 215.510 173,932 +349 4.75% 37,484,121
2009-09-29 2009-09-25 225.306 173,583 -110 4.74% 39,109,313
2009-09-28 2009-09-24 228.571 173,693 -79 4.74% 39,701,257
2009-09-25 2009-09-23 238.367 173,772 +514 4.74% 41,421,571
2009-09-24 2009-09-22 241.633 173,258 -165 4.73% 41,864,790
2009-09-23 2009-09-21 241.633 173,423 +422 4.73% 41,904,660
2009-09-22 2009-09-18 241.633 173,001 +447 4.72% 41,802,691
2009-09-21 2009-09-17 244.898 172,554 +4,778 5.52% 42,258,122
2009-09-18 2009-09-16 248.163 167,776 +1,078 5.37% 41,635,840
2009-09-17 2009-09-15 238.367 166,698 -98 5.33% 39,735,360
2009-09-16 2009-09-14 248.163 166,796 +4,563 5.34% 41,392,640
2009-09-15 2009-09-11 257.959 162,233 +2,021 5.19% 41,849,492
2009-09-14 2009-09-10 251.429 160,212 -330 5.13% 40,281,874
2009-09-11 2009-09-09 254.694 160,542 +128 5.14% 40,889,064
2009-09-10 2009-09-08 251.429 160,414 -484 5.13% 40,332,663
2009-09-09 2009-09-07 241.633 160,898 -251 5.15% 38,878,211
2009-09-08 2009-09-04 244.898 161,149 +551 5.16% 39,465,061
2009-09-07 2009-09-03 238.367 160,598 -986 5.14% 38,281,319
2009-09-04 2009-09-02 248.163 161,584 +1,011 5.17% 40,099,213
2009-09-03 2009-09-01 248.163 160,573 +3,369 5.14% 39,848,320
2009-09-02 2009-08-31 248.163 157,204 +4,685 5.03% 39,012,258
2009-09-01 2009-08-28 238.367 152,519 +1,826 4.88% 36,355,549
2009-08-31 2009-08-27 261.224 150,693 +4,753 4.82% 39,364,702
2009-08-28 2009-08-26 215.510 145,940 -2,071 4.67% 31,451,559
2009-08-27 2009-08-25 208.980 148,011 -974 4.74% 30,931,278
2009-08-26 2009-08-24 212.245 148,985 -4,177 4.77% 31,621,306
2009-08-25 2009-08-21 208.980 153,162 +919 4.90% 32,007,732
2009-08-24 2009-08-20 208.980 152,243 -153 4.87% 31,815,680
2009-08-21 2009-08-19 202.449 152,396 +367 4.88% 30,852,415
2009-08-20 2009-08-18 208.980 152,029 +4,263 4.87% 31,770,958
2009-08-19 2009-08-17 208.980 147,766 +870 4.73% 30,880,078
2009-08-18 2009-08-14 205.714 146,896 +116 4.70% 30,218,606
2009-08-17 2009-08-13 208.980 146,780 +1,127 4.70% 30,674,024
2009-08-14 2009-08-12 205.714 145,653 +111 4.66% 29,962,903
2009-08-13 2009-08-11 208.980 145,542 -858 4.66% 30,415,308
2009-08-12 2009-08-10 208.980 146,400 +1,078 4.69% 30,594,612
2009-08-11 2009-08-07 212.245 145,322 +509 4.65% 30,843,853
2009-08-10 2009-08-06 215.510 144,813 -2,634 4.63% 31,208,679
2009-08-07 2009-08-05 222.041 147,447 +3,828 4.72% 32,739,252
2009-08-06 2009-08-04 218.776 143,619 +1,893 4.60% 31,420,320
2009-08-05 2009-08-03 218.776 141,726 +777 4.54% 31,006,178
2009-08-04 2009-07-31 215.510 140,949 +7,847 4.51% 30,375,948
2009-08-03 2009-07-30 208.980 133,102 +30 4.26% 27,815,602
2009-07-31 2009-07-29 205.714 133,072 -1,017 4.26% 27,374,811
2009-07-30 2009-07-28 212.245 134,089 -2,437 4.29% 28,459,706
2009-07-29 2009-07-27 208.980 136,526 +2,940 4.37% 28,531,148
2009-07-28 2009-07-24 215.510 133,586 +1,690 4.28% 28,789,146
2009-07-27 2009-07-23 215.510 131,896 +2,236 4.22% 28,424,934
2009-07-24 2009-07-22 208.980 129,660 +1,470 4.15% 27,096,294
2009-07-23 2009-07-21 215.510 128,190 +245 4.10% 27,626,253
2009-07-22 2009-07-20 215.510 127,945 +3,999 4.09% 27,573,453
2009-07-21 2009-07-17 212.245 123,946 +1,213 3.97% 26,306,906
2009-07-20 2009-07-16 212.245 122,733 -61 3.93% 26,049,453
2009-07-17 2009-07-15 215.510 122,794 +61 3.93% 26,463,360
2009-07-16 2009-07-14 212.245 122,733 +1,348 3.93% 26,049,453
2009-07-15 2009-07-13 205.714 121,385 +226 3.88% 24,970,629
2009-07-14 2009-07-10 199.184 121,159 +454 3.88% 24,132,895
2009-07-13 2009-07-09 218.776 120,705 +471 3.86% 26,407,298
2009-07-10 2009-07-08 195.918 120,234 -943 3.85% 23,556,049
2009-07-09 2009-07-07 199.184 121,177 +343 3.88% 24,136,480
2009-07-08 2009-07-06 208.980 120,834 -7,571 3.87% 25,251,840
2009-06-30 2009-06-26 228.571 128,405 +5,041 4.11% 29,349,714
2009-06-29 2009-06-25 215.510 123,364 +993 3.95% 26,586,201
2009-06-26 2009-06-24 205.714 122,371 +1,200 3.92% 25,173,463
2009-06-25 2009-06-23 202.449 121,171 +3,344 3.88% 24,530,945
2009-06-24 2009-06-22 208.980 117,827 -1,304 3.77% 24,623,438
2009-06-23 2009-06-19 195.918 119,131 +10,155 3.81% 23,339,951
2009-06-19 2009-06-17 179.592 108,976 +31 3.49% 19,571,200
2009-06-18 2009-06-16 189.388 108,945 +937 3.49% 20,632,849
2009-06-17 2009-06-15 186.122 108,008 +36 3.46% 20,102,713
2009-06-16 2009-06-12 186.122 107,972 +92 3.46% 20,096,013
2009-06-15 2009-06-11 199.184 107,880 +490 3.45% 21,487,935
2009-06-12 2009-06-10 192.653 107,390 -318 3.44% 20,689,012
2009-06-11 2009-06-09 179.592 107,708 -4,061 3.45% 19,343,478
2009-06-10 2009-06-08 205.714 111,769 +2,579 3.58% 22,992,480
2009-06-09 2009-06-05 208.980 109,190 +3,926 3.49% 22,818,482
2009-06-08 2009-06-04 202.449 105,264 -705 3.37% 21,310,589
2009-06-05 2009-06-03 205.714 105,969 -147 3.39% 21,799,337
2009-06-04 2009-06-02 202.449 106,116 +166 3.40% 21,483,076
2009-06-03 2009-06-01 199.184 105,950 -1,256 3.39% 21,103,510
2009-06-02 2009-05-29 202.449 107,206 -753 3.43% 21,703,745
2009-06-01 2009-05-27 208.980 107,959 +6,063 3.45% 22,561,228
2009-05-29 2009-05-26 222.041 101,896 +1,354 3.26% 22,625,071
2009-05-27 2009-05-25 215.510 100,542 -4,153 3.22% 21,667,827
2009-05-26 2009-05-22 192.653 104,695 -5,488 3.52% 20,169,812
2009-05-25 2009-05-21 163.265 110,183 -3,730 3.71% 17,989,061
2009-05-22 2009-05-20 163.265 113,913 -4,808 3.83% 18,598,041
2009-05-21 2009-05-19 160.000 118,721 -2,462 4.00% 18,995,360
2009-05-20 2009-05-18 155.102 121,183 -4,251 4.08% 18,795,731
2009-05-19 2009-05-15 150.204 125,434 -3,258 4.22% 18,840,699
2009-05-18 2009-05-14 146.939 128,692 -2,928 4.33% 18,909,845
2009-05-15 2009-05-13 133.878 131,620 -43 4.43% 17,620,963
2009-05-14 2009-05-12 122.449 131,663 +919 4.43% 16,122,000
2009-05-13 2009-05-11 128.980 130,744 +422 4.40% 16,863,308
2009-05-12 2009-05-08 128.980 130,322 -312 4.39% 16,808,878
2009-05-11 2009-05-07 125.714 130,634 -845 4.40% 16,422,560
2009-05-08 2009-05-06 124.082 131,479 -2,015 4.42% 16,314,129
2009-05-07 2009-05-05 122.449 133,494 -307 4.49% 16,346,204
2009-05-06 2009-05-04 125.714 133,801 -2,572 4.50% 16,820,697
2009-04-30 2009-04-28 117.551 136,373 +367 4.59% 16,030,785
2009-04-29 2009-04-27 120.816 136,006 -153 4.58% 16,431,745
2009-04-28 2009-04-24 124.082 136,159 -337 4.58% 16,894,831
2009-04-27 2009-04-23 122.449 136,496 -1,660 4.59% 16,713,796
2009-04-24 2009-04-22 122.449 138,156 -306 4.65% 16,917,061
2009-04-22 2009-04-20 124.082 138,462 -306 4.66% 17,180,591
2009-04-20 2009-04-16 125.714 138,768 +919 4.67% 17,445,120
2009-04-17 2009-04-15 124.082 137,849 -1,195 4.64% 17,104,529
2009-04-16 2009-04-14 124.082 139,044 +307 4.68% 17,252,807
2009-04-09 2009-04-07 115.918 138,737 +551 4.67% 16,082,167
2009-04-08 2009-04-06 117.551 138,186 +986 4.65% 16,243,905
2009-04-07 2009-04-03 120.816 137,200 +3,779 4.62% 16,576,000
2009-04-06 2009-04-02 119.184 133,421 +894 4.49% 15,901,605
2009-04-03 2009-04-01 119.184 132,527 +1,133 4.46% 15,795,055
2009-04-02 2009-03-31 119.184 131,394 -165 4.42% 15,660,020
2009-04-01 2009-03-30 114.286 131,559 -2,689 4.43% 15,035,314
2009-03-31 2009-03-27 114.286 134,248 -527 4.52% 15,342,629
2009-03-30 2009-03-26 115.918 134,775 -882 4.68% 15,622,898
2009-03-27 2009-03-25 120.816 135,657 -1,647 4.71% 16,389,580
2009-03-26 2009-03-24 107.755 137,304 -484 4.77% 14,795,207
2009-03-25 2009-03-23 102.857 137,788 -778 4.79% 14,172,480
2009-03-24 2009-03-20 104.490 138,566 -404 4.81% 14,478,733
2009-03-23 2009-03-19 111.020 138,970 -306 4.83% 15,428,506
2009-03-20 2009-03-18 97.959 139,276 +765 4.84% 13,643,363
2009-03-19 2009-03-17 101.224 138,511 +692 4.81% 14,020,705
2009-03-18 2009-03-16 97.959 137,819 +1,948 4.79% 13,500,637
2009-03-17 2009-03-13 99.592 135,871 +753 4.72% 13,531,642
2009-03-16 2009-03-12 101.224 135,118 -67 4.69% 13,677,251
2009-03-12 2009-03-10 96.327 135,185 -31 4.70% 13,021,902
2009-03-11 2009-03-09 97.959 135,216 -91 4.70% 13,245,649
2009-03-09 2009-03-05 96.327 135,307 +459 4.70% 13,033,654
2009-03-05 2009-03-03 96.327 134,848 -31 4.68% 12,989,440
2009-03-04 2009-03-02 102.857 134,879 -141 4.69% 13,873,269
2009-03-02 2009-02-26 96.327 135,020 +105 4.69% 13,006,008
2009-02-27 2009-02-25 93.061 134,915 -490 4.69% 12,555,355
2009-02-26 2009-02-24 97.959 135,405 +557 4.70% 13,264,163
2009-02-23 2009-02-19 94.694 134,848 -214 4.68% 12,769,280
2009-02-19 2009-02-17 96.327 135,062 -705 4.69% 13,010,054
2009-02-12 2009-02-10 99.592 135,767 +306 4.72% 13,521,285
2009-02-11 2009-02-09 94.694 135,461 +870 4.71% 12,827,327
2009-02-10 2009-02-06 93.061 134,591 +306 4.68% 12,525,203
2009-02-06 2009-02-04 84.898 134,285 +307 4.66% 11,400,522
2009-02-05 2009-02-03 86.531 133,978 +73 4.65% 11,593,198
2009-01-21 2009-01-19 83.265 133,905 -153 4.65% 11,149,641
2009-01-19 2009-01-15 86.531 134,058 -122 4.66% 11,600,121
2009-01-16 2009-01-14 91.429 134,180 -337 4.66% 12,267,886
2009-01-15 2009-01-13 93.061 134,517 -215 4.67% 12,518,317
2009-01-12 2009-01-08 84.898 134,732 -704 4.68% 11,438,472
2009-01-08 2009-01-06 94.694 135,436 -92 4.70% 12,824,960
2009-01-07 2009-01-05 96.327 135,528 -1,237 4.71% 13,054,942
2009-01-06 2009-01-02 97.959 136,765 -123 4.75% 13,397,388
2009-01-05 2008-12-31 84.898 136,888 -202 4.76% 11,621,512
2008-12-30 2008-12-24 83.265 137,090 +110 4.76% 11,414,841
2008-12-29 2008-12-22 84.898 136,980 +92 4.76% 11,629,322
2008-12-16 2008-12-12 83.265 136,888 -183 4.76% 11,398,021
2008-12-15 2008-12-11 88.163 137,071 +183 4.76% 12,084,627
2008-12-12 2008-12-10 84.898 136,888 +153 4.76% 11,621,512
2008-12-11 2008-12-09 83.265 136,735 +276 4.75% 11,385,282
2008-12-08 2008-12-04 78.041 136,459 +12 4.74% 10,649,372
2008-12-04 2008-12-02 78.041 136,447 -306 4.74% 10,648,435
2008-12-03 2008-12-01 79.347 136,753 +31 4.75% 10,850,932
2008-12-02 2008-11-28 80.000 136,722 +18 4.75% 10,937,760
2008-12-01 2008-11-27 79.020 136,704 +31 4.75% 10,802,406
2008-11-28 2008-11-26 80.000 136,673 -19 4.75% 10,933,840
2008-11-24 2008-11-20 77.714 136,692 -667 4.75% 10,622,921
2008-11-20 2008-11-18 77.388 137,359 -307 4.77% 10,629,905
2008-11-18 2008-11-14 86.531 137,666 +184 4.78% 11,912,323
2008-11-17 2008-11-13 80.000 137,482 -12 4.78% 10,998,560
2008-11-12 2008-11-10 79.020 137,494 -233 4.78% 10,864,832
2008-11-10 2008-11-06 86.531 137,727 -1,525 4.78% 11,917,602
2008-11-07 2008-11-05 81.306 139,252 -1,807 4.84% 11,322,040
2008-11-05 2008-11-03 81.633 141,059 -67 4.90% 11,515,020
2008-11-04 2008-10-31 81.633 141,126 -306 4.90% 11,520,490
2008-11-03 2008-10-30 83.265 141,432 -154 4.91% 11,776,379
2008-10-31 2008-10-29 83.265 141,586 -704 4.92% 11,789,202
2008-10-30 2008-10-28 83.265 142,290 -441 4.94% 11,847,820
2008-10-29 2008-10-27 86.531 142,731 -827 4.96% 12,350,601
2008-10-27 2008-10-23 86.531 143,558 -367 4.99% 12,422,162
2008-10-24 2008-10-22 88.163 143,925 -460 5.00% 12,688,898
2008-10-23 2008-10-21 88.163 144,385 -55 5.02% 12,729,453
2008-10-20 2008-10-16 84.898 144,440 -122 5.02% 12,262,661
2008-10-16 2008-10-14 84.898 144,562 -141 5.02% 12,273,019
2008-10-15 2008-10-13 84.898 144,703 -337 5.03% 12,284,989
2008-10-14 2008-10-10 88.163 145,040 -245 5.04% 12,787,200
2008-10-10 2008-10-08 97.959 145,285 -337 5.05% 14,232,000
2008-10-08 2008-10-03 101.224 145,622 -31 5.06% 14,740,513
2008-10-03 2008-09-30 115.918 145,653 -735 5.06% 16,883,858
2008-09-30 2008-09-26 112.653 146,388 +307 5.09% 16,491,056
2008-09-29 2008-09-25 107.755 146,081 +545 5.07% 15,740,973
2008-09-26 2008-09-24 112.653 145,536 -172 5.06% 16,395,076
2008-09-25 2008-09-23 109.388 145,708 -239 5.06% 15,938,671
2008-09-24 2008-09-22 106.122 145,947 -2,462 5.07% 15,488,253
2008-09-23 2008-09-19 117.551 148,409 -637 5.16% 17,445,629
2008-09-22 2008-09-18 104.490 149,046 +423 5.18% 15,573,786
2008-09-19 2008-09-17 109.388 148,623 +312 5.16% 16,257,536
2008-09-17 2008-09-12 117.551 148,311 -496 5.15% 17,434,109
2008-09-16 2008-09-11 104.490 148,807 +613 5.17% 15,548,813
2008-09-11 2008-09-09 106.122 148,194 -1,366 5.15% 15,726,710
2008-09-10 2008-09-08 111.020 149,560 +428 5.20% 16,604,212
2008-09-08 2008-09-04 107.755 149,132 -306 5.18% 16,069,734
2008-09-04 2008-09-02 111.020 149,438 -704 5.19% 16,590,668
2008-09-01 2008-08-28 111.020 150,142 -460 5.22% 16,668,826
2008-08-29 2008-08-27 109.388 150,602 -612 5.46% 16,474,015
2008-08-28 2008-08-26 107.755 151,214 -92 5.49% 16,294,080
2008-08-25 2008-08-20 109.388 151,306 +31 5.49% 16,551,024
2008-08-21 2008-08-19 109.388 151,275 +30,710 5.49% 16,547,633
2008-08-19 2008-08-15 111.020 120,565 -214 4.37% 13,385,176
2008-08-15 2008-08-13 112.653 120,779 -245 4.38% 13,606,124
2008-08-13 2008-08-11 104.490 121,024 +1,041 4.39% 12,645,773
2008-08-12 2008-08-08 112.653 119,983 +613 4.35% 13,516,452
2008-08-07 2008-08-04 114.286 119,370 -337 4.33% 13,642,286
2008-08-04 2008-07-31 117.551 119,707 -263 4.34% 14,071,680
2008-08-01 2008-07-30 115.918 119,970 +171 4.35% 13,906,727
2008-07-31 2008-07-29 111.020 119,799 -551 4.35% 13,300,134
2008-07-30 2008-07-28 114.286 120,350 +153 4.37% 13,754,286
2008-07-29 2008-07-25 111.020 120,197 +92 4.36% 13,344,320
2008-07-24 2008-07-22 119.184 120,105 -1,623 4.36% 14,314,555
2008-07-23 2008-07-21 122.449 121,728 -509 4.42% 14,905,469
2008-07-22 2008-07-18 124.082 122,237 -392 4.43% 15,167,367
2008-07-21 2008-07-17 125.714 122,629 +2,432 4.45% 15,416,217
2008-07-18 2008-07-16 119.184 120,197 -349 4.36% 14,325,520
2008-07-17 2008-07-15 117.551 120,546 +410 4.37% 14,170,305
2008-07-16 2008-07-14 122.449 120,136 -459 4.36% 14,710,531
2008-07-15 2008-07-11 124.082 120,595 +735 4.38% 14,963,624
2008-07-14 2008-07-10 122.449 119,860 -858 4.35% 14,676,735
2008-07-11 2008-07-09 115.918 120,718 +1,507 4.38% 13,993,433
2008-07-10 2008-07-08 114.286 119,211 -392 4.33% 13,624,114
2008-07-09 2008-07-07 109.388 119,603 -208 4.34% 13,083,104
2008-07-08 2008-07-04 109.388 119,811 +61 4.35% 13,105,856
2008-07-07 2008-07-03 107.755 119,750 -92 4.34% 12,903,673
2008-07-04 2008-07-02 111.020 119,842 -612 4.35% 13,304,908
2008-07-03 2008-06-30 107.755 120,454 +79 4.37% 12,979,533
2008-06-27 2008-06-25 112.653 120,375 +184 4.37% 13,560,612
2008-06-25 2008-06-23 109.388 120,191 +325 4.36% 13,147,424
2008-06-24 2008-06-20 115.918 119,866 -233 4.35% 13,894,671
2008-06-20 2008-06-18 114.286 120,099 -337 4.36% 13,725,600
2008-06-19 2008-06-17 112.653 120,436 +61 4.37% 13,567,484
2008-06-18 2008-06-16 111.020 120,375 -1,837 4.37% 13,364,082
2008-06-16 2008-06-12 114.286 122,212 -68 4.43% 13,967,086
2008-06-12 2008-06-10 117.551 122,280 +337 4.44% 14,374,139
2008-06-11 2008-06-06 124.082 121,943 -61 4.42% 15,130,887
2008-06-10 2008-06-05 125.714 122,004 -165 4.43% 15,337,646
2008-06-06 2008-06-04 120.816 122,169 -25 4.43% 14,760,010
2008-06-05 2008-06-03 120.816 122,194 -153 4.43% 14,763,030
2008-06-04 2008-06-02 124.082 122,347 +704 4.44% 15,181,016
2008-06-03 2008-05-30 127.347 121,643 -6,223 4.41% 15,490,864
2008-06-02 2008-05-29 125.714 127,866 -343 4.64% 16,074,583
2008-05-30 2008-05-28 117.551 128,209 -539 5.23% 15,071,099
2008-05-29 2008-05-27 120.816 128,748 -3,227 5.26% 15,554,860
2008-05-28 2008-05-26 127.347 131,975 -564 5.39% 16,806,612
2008-05-27 2008-05-23 125.714 132,539 -1,978 5.41% 16,662,046
2008-05-26 2008-05-22 124.082 134,517 -2,426 5.49% 16,691,089
2008-05-23 2008-05-21 114.286 136,943 -226 5.59% 15,650,629
2008-05-22 2008-05-20 111.020 137,169 -1,722 5.60% 15,228,558
2008-05-21 2008-05-19 117.551 138,891 +968 5.67% 16,326,779
2008-05-20 2008-05-16 112.653 137,923 -2,389 5.63% 15,537,448
2008-05-19 2008-05-15 106.122 140,312 +31 5.73% 14,890,253
2008-05-16 2008-05-14 102.857 140,281 -429 5.73% 14,428,903
2008-05-15 2008-05-13 99.592 140,710 -110 5.74% 14,013,567
2008-05-13 2008-05-08 97.959 140,820 +18 5.75% 13,794,612
2008-05-09 2008-05-07 102.857 140,802 -735 5.75% 14,482,491
2008-05-08 2008-05-06 107.755 141,537 -747 5.78% 15,251,334
2008-05-07 2008-05-05 102.857 142,284 -520 5.81% 14,634,926
2008-05-06 2008-05-02 97.959 142,804 -472 5.83% 13,988,963
2008-05-05 2008-04-30 97.959 143,276 -680 5.85% 14,035,200
2008-05-02 2008-04-29 97.959 143,956 -3,681 5.88% 14,101,812
2008-04-30 2008-04-28 102.857 147,637 +1,697 6.03% 15,185,520
2008-04-29 2008-04-25 89.796 145,940 +3,601 5.96% 13,104,816
2008-04-28 2008-04-24 84.898 142,339 +1,684 5.81% 12,084,291
2008-04-25 2008-04-23 91.429 140,655 +307 5.74% 12,859,886
2008-04-24 2008-04-22 91.429 140,348 +122 5.73% 12,831,817
2008-04-23 2008-04-21 94.694 140,226 -153 5.72% 13,278,544
2008-04-22 2008-04-18 91.429 140,379 -588 5.73% 12,834,651
2008-04-21 2008-04-17 88.163 140,967 -92 5.75% 12,428,111
2008-04-18 2008-04-16 89.796 141,059 +545 5.76% 12,666,522
2008-04-17 2008-04-15 94.694 140,514 +43 5.74% 13,305,816
2008-04-15 2008-04-11 89.796 140,471 +92 5.73% 12,613,722
2008-04-14 2008-04-10 88.163 140,379 -306 5.73% 12,376,271
2008-04-11 2008-04-09 91.429 140,685 -68 5.74% 12,862,629
2008-04-10 2008-04-08 89.796 140,753 +7 5.75% 12,639,045
2008-04-09 2008-04-07 94.694 140,746 +6 5.74% 13,327,784
2008-04-08 2008-04-03 91.429 140,740 -6 5.74% 12,867,657
2008-04-07 2008-04-02 91.429 140,746 +116 5.74% 12,868,206
2008-04-03 2008-04-01 91.429 140,630 -147 5.74% 12,857,600
2008-04-02 2008-03-31 96.327 140,777 -25 5.75% 13,560,560
2008-04-01 2008-03-28 88.163 140,802 +405 5.75% 12,413,564
2008-03-31 2008-03-27 91.429 140,397 +300 5.73% 12,836,297
2008-03-28 2008-03-26 94.694 140,097 +122 5.72% 13,266,328
2008-03-27 2008-03-25 91.429 139,975 +49 5.71% 12,797,714
2008-03-26 2008-03-20 83.265 139,926 +160 5.71% 11,650,981
2008-03-20 2008-03-18 91.429 139,766 +36 5.70% 12,778,606
2008-03-19 2008-03-17 93.061 139,730 -612 5.70% 13,003,445
2008-03-18 2008-03-14 99.592 140,342 +184 5.73% 13,976,918
2008-03-17 2008-03-13 104.490 140,158 -797 5.72% 14,645,081
2008-03-14 2008-03-12 104.490 140,955 -73 5.75% 14,728,359
2008-03-13 2008-03-11 107.755 141,028 -778 5.76% 15,196,487
2008-03-12 2008-03-10 111.020 141,806 +655 5.79% 15,743,360
2008-03-11 2008-03-07 112.653 141,151 -3,393 5.76% 15,901,092
2008-03-10 2008-03-06 107.755 144,544 -1,494 5.90% 15,575,353
2008-03-07 2008-03-05 104.490 146,038 -1,813 5.96% 15,259,481
2008-03-06 2008-03-04 97.959 147,851 -123 6.03% 14,483,363
2008-03-05 2008-03-03 97.959 147,974 -276 6.04% 14,495,412
2008-03-04 2008-02-29 97.959 148,250 -355 6.05% 14,522,449
2008-03-03 2008-02-28 94.694 148,605 -214 6.07% 14,071,984
2008-02-29 2008-02-27 97.959 148,819 -31 6.07% 14,578,188
2008-02-28 2008-02-26 101.224 148,850 -1,353 6.08% 15,067,265
2008-02-27 2008-02-25 94.694 150,203 +496 6.13% 14,223,304
2008-02-26 2008-02-22 96.327 149,707 +141 6.11% 14,420,756
2008-02-25 2008-02-21 101.224 149,566 +1,555 6.10% 15,139,742
2008-02-22 2008-02-20 94.694 148,011 -1,023 6.04% 14,015,736
2008-02-21 2008-02-19 86.531 149,034 -392 6.08% 12,896,003
2008-02-20 2008-02-18 84.898 149,426 +154 6.10% 12,685,962
2008-02-19 2008-02-15 84.898 149,272 -1,256 6.09% 12,672,888
2008-02-18 2008-02-14 84.898 150,528 +43 6.14% 12,779,520
2008-02-14 2008-02-12 78.694 150,485 +86 6.14% 11,842,248
2008-02-13 2008-02-11 78.367 150,399 +6 6.14% 11,786,371
2008-02-11 2008-02-04 81.633 150,393 +349 6.14% 12,276,980
2008-02-04 2008-01-31 80.000 150,044 +851 6.12% 12,003,520
2008-02-01 2008-01-30 84.898 149,193 -888 6.09% 12,666,181
2008-01-31 2008-01-29 84.898 150,081 -80 6.13% 12,741,571
2008-01-30 2008-01-28 83.265 150,161 -275 6.13% 12,503,202
2008-01-29 2008-01-25 83.265 150,436 +153 6.14% 12,526,100
2008-01-25 2008-01-23 84.898 150,283 -1,403 6.13% 12,758,720
2008-01-24 2008-01-22 81.306 151,686 -514 6.19% 12,333,000
2008-01-23 2008-01-21 88.163 152,200 +404 6.21% 13,418,449
2008-01-22 2008-01-18 89.796 151,796 -282 6.20% 13,630,661
2008-01-21 2008-01-17 91.429 152,078 -2,150 6.21% 13,904,274
2008-01-18 2008-01-16 94.694 154,228 +294 6.30% 14,604,447
2008-01-17 2008-01-15 99.592 153,934 -575 6.28% 15,330,570
2008-01-16 2008-01-14 106.122 154,509 -325 6.31% 16,396,873
2008-01-15 2008-01-11 99.592 154,834 -698 6.32% 15,420,202
2008-01-14 2008-01-10 102.857 155,532 -2,205 6.35% 15,997,577
2008-01-11 2008-01-09 115.918 157,737 -2,689 6.44% 18,284,616
2008-01-10 2008-01-08 124.082 160,426 +4,281 6.55% 19,905,920
2008-01-09 2008-01-07 115.918 156,145 -2,725 6.37% 18,100,073
2008-01-08 2008-01-04 91.429 158,870 -833 6.48% 14,525,257
2008-01-07 2008-01-03 89.796 159,703 +153 6.52% 14,340,678
2008-01-04 2008-01-02 88.163 159,550 +220 6.51% 14,066,449
2008-01-03 2007-12-31 86.531 159,330 -943 6.50% 13,786,922
2007-12-28 2007-12-24 91.429 160,273 +18 6.54% 14,653,531
2007-12-27 2007-12-20 89.796 160,255 +92 6.54% 14,390,245
2007-12-21 2007-12-19 91.429 160,163 +735 6.54% 14,643,474
2007-12-20 2007-12-18 86.531 159,428 -2,058 6.51% 13,795,402
2007-12-18 2007-12-14 88.163 161,486 -153 6.59% 14,237,133
2007-12-17 2007-12-13 89.796 161,639 +92 6.60% 14,514,522
2007-12-14 2007-12-12 93.061 161,547 -306 6.59% 15,033,762
2007-12-11 2007-12-07 93.061 161,853 +900 6.61% 15,062,238
2007-12-10 2007-12-06 94.694 160,953 +888 6.57% 15,241,264
2007-12-07 2007-12-05 94.694 160,065 -85 6.53% 15,157,176
2007-12-06 2007-12-04 89.796 160,150 -343 6.54% 14,380,816
2007-12-05 2007-12-03 91.429 160,493 -613 6.55% 14,673,646
2007-12-04 2007-11-30 93.061 161,106 +245 6.58% 14,992,722
2007-12-03 2007-11-29 91.429 160,861 +796 6.57% 14,707,291
2007-11-30 2007-11-28 93.061 160,065 -183 6.53% 14,895,845
2007-11-29 2007-11-27 91.429 160,248 +459 6.54% 14,651,246
2007-11-28 2007-11-26 91.429 159,789 -123 6.52% 14,609,280
2007-11-27 2007-11-23 91.429 159,912 -986 6.53% 14,620,526
2007-11-26 2007-11-22 93.061 160,898 -110 6.57% 14,973,365
2007-11-23 2007-11-21 91.429 161,008 -582 6.57% 14,720,731
2007-11-22 2007-11-20 94.694 161,590 -367 6.60% 15,301,584
2007-11-20 2007-11-16 91.429 161,957 -153 6.61% 14,807,497
2007-11-15 2007-11-13 91.429 162,110 +275 6.62% 14,821,486
2007-11-13 2007-11-09 94.694 161,835 -337 6.61% 15,324,784
2007-11-12 2007-11-08 96.327 162,172 +129 6.62% 15,621,466
2007-11-09 2007-11-07 96.327 162,043 -949 6.61% 15,609,040
2007-11-08 2007-11-06 96.327 162,992 -490 6.65% 15,700,454
2007-11-07 2007-11-05 96.327 163,482 +379 6.67% 15,747,654
2007-11-06 2007-11-02 97.959 163,103 +6 6.66% 15,977,437
2007-11-05 2007-11-01 99.592 163,097 -1,592 6.66% 16,243,130
2007-11-02 2007-10-31 101.224 164,689 +3,369 6.72% 16,670,560
2007-11-01 2007-10-30 96.327 161,320 -184 6.58% 15,539,396
2007-10-31 2007-10-29 99.592 161,504 -245 6.59% 16,084,480
2007-10-30 2007-10-26 97.959 161,749 +367 6.60% 15,844,800
2007-10-29 2007-10-25 97.959 161,382 -980 6.59% 15,808,849
2007-10-26 2007-10-24 94.694 162,362 -612 6.63% 15,374,687
2007-10-25 2007-10-23 96.327 162,974 -459 6.65% 15,698,720
2007-10-24 2007-10-22 93.061 163,433 -840 6.67% 15,209,275
2007-10-23 2007-10-18 94.694 164,273 -581 6.71% 15,555,647
2007-10-22 2007-10-17 97.959 164,854 -154 6.73% 16,148,963
2007-10-18 2007-10-16 97.959 165,008 +111 6.74% 16,164,049
2007-10-17 2007-10-15 99.592 164,897 -215 6.73% 16,422,395
2007-10-16 2007-10-12 102.857 165,112 +1,746 6.74% 16,982,949
2007-10-15 2007-10-11 101.224 163,366 -184 6.67% 16,536,640
2007-10-12 2007-10-10 104.490 163,550 -514 6.68% 17,089,306
2007-10-11 2007-10-09 104.490 164,064 -472 6.70% 17,143,014
2007-10-10 2007-10-08 101.224 164,536 +196 6.72% 16,655,073
2007-10-09 2007-10-05 99.592 164,340 +417 6.71% 16,366,922
2007-10-08 2007-10-04 97.959 163,923 +245 6.69% 16,057,763
2007-10-05 2007-10-03 97.959 163,678 -1,103 6.68% 16,033,763
2007-10-04 2007-10-02 101.224 164,781 -165 6.73% 16,679,873
2007-10-03 2007-09-28 102.857 164,946 +2,174 6.73% 16,965,874
2007-10-02 2007-09-27 107.755 162,772 +178 6.64% 17,539,513
2007-09-28 2007-09-25 106.122 162,594 +3,038 6.64% 17,254,873
2007-09-27 2007-09-24 94.694 159,556 +183 6.51% 15,108,976
2007-09-25 2007-09-21 93.061 159,373 +3,829 6.51% 14,831,447
2007-09-24 2007-09-20 94.694 155,544 +61 6.35% 14,729,064
2007-09-21 2007-09-19 97.959 155,483 +808 6.35% 15,230,988
2007-09-20 2007-09-18 97.959 154,675 -612 6.31% 15,151,837
2007-09-19 2007-09-17 94.694 155,287 +171 6.34% 14,704,728
2007-09-18 2007-09-14 96.327 155,116 -1,611 6.33% 14,941,786
2007-09-17 2007-09-13 93.061 156,727 +778 6.40% 14,585,207
2007-09-14 2007-09-12 91.429 155,949 +215 6.37% 14,258,194
2007-09-13 2007-09-11 89.796 155,734 +1,170 6.36% 13,984,278
2007-09-12 2007-09-10 91.429 154,564 +140 6.31% 14,131,566
2007-09-11 2007-09-07 91.429 154,424 +356 6.30% 14,118,766
2007-09-10 2007-09-06 89.796 154,068 +141 6.29% 13,834,678
2007-09-07 2007-09-05 91.429 153,927 -613 6.28% 14,073,326
2007-09-06 2007-09-04 91.429 154,540 +61 6.31% 14,129,371
2007-09-05 2007-09-03 93.061 154,479 -275 6.31% 14,376,005
2007-09-04 2007-08-31 93.061 154,754 -31 6.32% 14,401,597
2007-09-03 2007-08-30 93.061 154,785 +306 6.32% 14,404,482
2007-08-31 2007-08-29 93.061 154,479 -239 6.31% 14,376,005
2007-08-30 2007-08-28 94.694 154,718 -673 6.32% 14,650,847
2007-08-29 2007-08-27 97.959 155,391 +680 6.34% 15,221,976
2007-08-27 2007-08-23 96.327 154,711 -803 6.31% 14,902,774
2007-08-23 2007-08-21 94.694 155,514 +245 6.35% 14,726,224
2007-08-22 2007-08-20 91.429 155,269 -331 6.34% 14,196,023
2007-08-21 2007-08-17 86.531 155,600 -765 6.35% 13,464,163
2007-08-20 2007-08-16 88.163 156,365 -398 6.38% 13,785,649
2007-08-17 2007-08-15 97.959 156,763 +79 6.40% 15,356,376
2007-08-16 2007-08-14 101.224 156,684 -484 6.40% 15,860,258
2007-08-15 2007-08-13 97.959 157,168 -986 6.42% 15,396,049
2007-08-14 2007-08-10 97.959 158,154 +484 6.46% 15,492,637
2007-08-13 2007-08-09 99.592 157,670 -361 6.44% 15,702,645
2007-08-10 2007-08-08 101.224 158,031 +337 6.45% 15,996,607
2007-08-09 2007-08-07 97.959 157,694 +759 6.44% 15,447,576
2007-08-08 2007-08-06 97.959 156,935 -177 6.41% 15,373,224
2007-08-07 2007-08-03 104.490 157,112 -637 6.41% 16,416,601
2007-08-06 2007-08-02 106.122 157,749 -625 6.44% 16,740,710
2007-08-03 2007-08-01 107.755 158,374 +306 6.46% 17,065,607
2007-08-02 2007-07-31 112.653 158,068 +398 6.45% 17,806,844
2007-08-01 2007-07-30 109.388 157,670 +613 6.44% 17,247,167
2007-07-31 2007-07-27 112.653 157,057 -454 6.41% 17,692,952
2007-07-30 2007-07-26 115.918 157,511 +2,205 6.43% 18,258,418
2007-07-27 2007-07-25 115.918 155,306 -147 6.34% 18,002,818
2007-07-26 2007-07-24 119.184 155,453 +276 6.35% 18,527,460
2007-07-25 2007-07-23 117.551 155,177 +796 6.33% 18,241,215
2007-07-24 2007-07-20 112.653 154,381 -7,331 6.30% 17,391,492
2007-07-23 2007-07-19 106.122 161,712 +588 6.60% 17,161,273
2007-07-20 2007-07-18 104.490 161,124 -147 6.58% 16,835,814
2007-07-19 2007-07-17 106.122 161,271 -1,317 6.58% 17,114,473
2007-07-18 2007-07-16 104.490 162,588 -98 6.64% 16,988,787
2007-07-17 2007-07-13 104.490 162,686 +61 6.64% 16,999,027
2007-07-13 2007-07-11 107.755 162,625 +214 6.64% 17,523,673
2007-07-12 2007-07-10 104.490 162,411 +215 6.63% 16,970,292
2007-07-11 2007-07-09 104.490 162,196 -1,868 6.62% 16,947,827
2007-07-10 2007-07-06 107.755 164,064 +827 6.70% 17,678,733
2007-07-09 2007-07-05 109.388 163,237 -331 6.66% 17,856,129
2007-07-06 2007-07-04 102.857 163,568 +729 6.68% 16,824,137
2007-07-05 2007-07-03 104.490 162,839 +1,194 6.65% 17,015,014
2007-07-04 2007-06-29 107.755 161,645 -674 6.60% 17,418,073
2007-07-03 2007-06-28 109.388 162,319 +601 6.63% 17,755,711
2007-06-29 2007-06-27 109.388 161,718 -1,624 6.60% 17,689,969
2007-06-28 2007-06-26 112.653 163,342 +160 6.67% 18,400,976
2007-06-27 2007-06-25 114.286 163,182 -1,287 6.66% 18,649,371
2007-06-26 2007-06-22 114.286 164,469 6.71% 18,796,457

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top