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: OCBC BANK (HONG KONG) LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 96.800 2,786,711 +0 0.10% 269,753,625
2025-10-13 2025-10-09 96.400 2,786,711 +0 0.10% 268,638,940
2025-10-10 2025-10-08 94.350 2,786,711 +0 0.10% 262,926,183
2025-10-09 2025-10-06 93.200 2,786,711 +0 0.10% 259,721,465
2025-10-08 2025-10-03 93.000 2,786,711 +0 0.10% 259,164,123
2025-10-06 2025-10-02 93.900 2,786,711 +1,000 0.10% 261,672,163
2025-09-29 2025-09-25 91.050 2,785,711 +1,000 0.10% 253,638,987
2025-09-25 2025-09-23 92.450 2,784,711 +1,000 0.10% 257,446,532
2025-09-23 2025-09-19 94.050 2,783,711 -7,000 0.10% 261,808,020
2025-09-22 2025-09-18 94.550 2,790,711 +86,084 0.10% 263,861,725
2025-09-12 2025-09-10 97.500 2,704,627 -1,000 0.09% 263,701,132
2025-09-09 2025-09-05 92.150 2,705,627 +4,000 0.09% 249,323,528
2025-08-27 2025-08-25 93.750 2,701,627 -1,707,450 0.09% 253,277,531
2025-08-06 2025-08-04 93.950 4,409,077 -2,000 0.15% 414,232,784
2025-08-01 2025-07-30 94.650 4,411,077 -56,500 0.15% 417,508,438
2025-07-31 2025-07-29 94.950 4,467,577 -5,033 0.15% 424,196,436
2025-07-29 2025-07-25 92.300 4,472,610 +2,000 0.15% 412,821,903
2025-07-28 2025-07-24 92.950 4,470,610 -5,500 0.15% 415,543,200
2025-07-25 2025-07-23 92.300 4,476,110 -1,500 0.15% 413,144,953
2025-07-23 2025-07-21 90.900 4,477,610 -4,000 0.15% 407,014,749
2025-07-21 2025-07-17 91.350 4,481,610 -500 0.15% 409,395,074
2025-07-11 2025-07-09 89.850 4,482,110 -8,000 0.15% 402,717,584
2025-07-09 2025-07-07 93.100 4,490,110 -16,500 0.15% 418,029,241
2025-07-08 2025-07-04 92.900 4,506,610 -4,500 0.16% 418,664,069
2025-07-07 2025-07-03 93.300 4,511,110 -63,500 0.16% 420,886,563
2025-07-04 2025-07-02 93.000 4,574,610 -15,057 0.16% 425,438,730
2025-07-03 2025-06-30 90.050 4,589,667 -500 0.16% 413,299,513
2025-06-30 2025-06-26 90.950 4,590,167 +1,000 0.16% 417,475,689
2025-06-27 2025-06-25 93.000 4,589,167 -3,000 0.16% 426,792,531
2025-06-26 2025-06-24 89.950 4,592,167 -1,500 0.16% 413,065,422
2025-06-25 2025-06-23 88.450 4,593,667 -5,000 0.16% 406,309,846
2025-06-24 2025-06-20 84.950 4,598,667 -500 0.16% 390,656,762
2025-06-17 2025-06-13 86.550 4,599,167 -20,000 0.16% 398,057,904
2025-06-16 2025-06-12 85.700 4,619,167 -13,500 0.16% 395,862,612
2025-06-13 2025-06-11 85.450 4,632,667 -14,500 0.16% 395,861,395
2025-06-10 2025-06-06 85.050 4,647,167 -29,500 0.16% 395,241,553
2025-06-09 2025-06-05 84.700 4,676,667 -45,500 0.16% 396,113,695
2025-06-05 2025-06-03 84.900 4,722,167 -9,000 0.16% 400,911,978
2025-06-03 2025-05-30 84.250 4,731,167 -1,500 0.16% 398,600,820
2025-05-30 2025-05-28 82.850 4,732,667 -1,000 0.16% 392,101,461
2025-05-29 2025-05-27 82.800 4,733,667 -9,500 0.16% 391,947,628
2025-05-27 2025-05-23 81.450 4,743,167 -1,000 0.16% 386,330,952
2025-05-23 2025-05-21 82.350 4,744,167 -2,000 0.16% 390,682,152
2025-05-22 2025-05-20 82.000 4,746,167 -1,000 0.16% 389,185,694
2025-05-19 2025-05-15 81.050 4,747,167 -1,500 0.16% 384,757,885
2025-05-16 2025-05-14 81.950 4,748,667 -500 0.16% 389,153,261
2025-05-15 2025-05-13 81.500 4,749,167 -5,000 0.16% 387,057,110
2025-05-14 2025-05-12 81.300 4,754,167 -3,704 0.16% 386,513,777
2025-05-13 2025-05-09 80.150 4,757,871 -19,500 0.16% 381,343,361
2025-05-07 2025-05-02 74.050 4,777,371 -2,000 0.16% 353,764,323
2025-04-28 2025-04-24 72.200 4,779,371 +1,000 0.16% 345,070,586
2025-04-11 2025-04-09 66.150 4,778,371 +2,000 0.16% 316,089,242
2025-04-08 2025-04-03 73.650 4,776,371 -1,000 0.16% 351,779,724
2025-03-28 2025-03-26 75.100 4,777,371 -2,500 0.16% 358,780,562
2025-03-27 2025-03-25 74.350 4,779,871 -500 0.16% 355,383,409
2025-03-26 2025-03-24 74.200 4,780,371 -500 0.16% 354,703,528
2025-03-25 2025-03-21 75.600 4,780,871 -500 0.16% 361,433,848
2025-03-24 2025-03-20 76.100 4,781,371 -500 0.17% 363,862,333
2025-03-21 2025-03-19 78.150 4,781,871 -2,500 0.17% 373,703,219
2025-03-20 2025-03-18 77.850 4,784,371 -1,500 0.17% 372,463,282
2025-03-18 2025-03-14 76.200 4,785,871 -16,000 0.17% 364,683,370
2025-03-13 2025-03-11 77.862 4,801,871 +5,500 0.17% 373,882,717
2025-03-12 2025-03-10 77.356 4,796,371 +58,265 0.17% 371,026,294
2025-03-03 2025-02-27 75.887 4,738,106 -5,432 0.17% 359,562,980
2025-02-28 2025-02-26 75.533 4,743,538 -2,963 0.17% 358,294,196
2025-02-27 2025-02-25 73.609 4,746,501 -3,950 0.17% 349,386,845
2025-02-24 2025-02-20 71.534 4,750,451 -2,963 0.17% 339,817,367
2025-02-14 2025-02-12 72.698 4,753,414 -2,469 0.17% 345,564,123
2025-02-13 2025-02-11 70.066 4,755,883 -1,694 0.17% 333,223,651
2025-02-12 2025-02-10 70.926 4,757,577 -706 0.17% 337,436,865
2025-02-11 2025-02-07 70.977 4,758,283 +1,481 0.17% 337,727,829
2025-02-03 2025-01-24 70.572 4,756,802 +99,259 0.17% 335,696,191
2025-01-22 2025-01-20 72.141 4,657,543 -1,976 0.16% 336,000,794
2025-01-17 2025-01-15 71.736 4,659,519 +988 0.16% 334,256,224
2025-01-13 2025-01-09 72.091 4,658,531 +988 0.16% 335,836,229
2025-01-10 2025-01-08 72.597 4,657,543 +987 0.16% 338,122,904
2025-01-08 2025-01-06 74.571 4,656,556 +2,963 0.16% 347,245,113
2024-12-30 2024-12-24 75.432 4,653,593 -13,079 0.16% 351,029,190
2024-12-12 2024-12-10 79.482 4,666,672 -1,975 0.16% 370,915,938
2024-12-11 2024-12-09 78.874 4,668,647 +493 0.16% 368,236,689
2024-12-06 2024-12-04 78.874 4,668,154 -1,975 0.16% 368,197,804
2024-12-04 2024-12-02 77.963 4,670,129 -988 0.16% 364,097,891
2024-12-02 2024-11-28 78.469 4,671,117 -987 0.16% 366,539,691
2024-11-22 2024-11-20 78.368 4,672,104 -1,482 0.16% 366,144,086
2024-11-15 2024-11-13 77.710 4,673,586 -494 0.16% 363,184,399
2024-11-12 2024-11-08 87.225 4,674,080 +22,716 0.16% 407,696,646
2024-11-11 2024-11-07 86.911 4,651,364 +158,351 0.16% 404,253,206
2024-11-08 2024-11-06 88.378 4,493,013 +1,909 0.16% 397,081,375
2024-11-07 2024-11-05 90.316 4,491,104 -471 0.16% 405,617,920
2024-11-06 2024-11-04 89.268 4,491,575 +954 0.16% 400,954,421
2024-11-05 2024-11-01 89.268 4,490,621 -2,863 0.16% 400,869,259
2024-11-01 2024-10-30 88.273 4,493,484 +329,571 0.16% 396,652,197
2024-10-29 2024-10-25 89.163 4,163,913 +1,431 0.15% 371,268,379
2024-10-28 2024-10-24 87.644 4,162,482 +955 0.15% 364,817,001
2024-10-23 2024-10-21 90.421 4,161,527 +1,909 0.15% 376,287,913
2024-10-18 2024-10-16 90.840 4,159,618 +19,088 0.15% 377,858,592
2024-10-16 2024-10-14 89.425 4,140,530 +955 0.15% 370,268,031
2024-10-10 2024-10-08 90.578 4,139,575 -2,864 0.15% 374,953,583
2024-10-08 2024-10-04 94.088 4,142,439 +2,864 0.15% 389,752,773
2024-10-07 2024-10-03 94.297 4,139,575 -3,341 0.15% 390,350,752
2024-10-04 2024-10-02 95.397 4,142,916 -33,405 0.15% 395,223,567
2024-10-03 2024-09-30 89.635 4,176,321 +3,818 0.15% 374,343,797
2024-09-27 2024-09-25 86.806 4,172,503 +17,180 0.15% 362,197,898
2024-09-26 2024-09-24 85.496 4,155,323 +50,584 0.15% 355,264,410
2024-09-24 2024-09-20 85.234 4,104,739 +2,864 0.15% 349,864,486
2024-09-20 2024-09-17 84.396 4,101,875 -955 0.15% 346,182,191
2024-09-16 2024-09-12 80.834 4,102,830 -3,818 0.15% 331,647,103
2024-09-02 2024-08-29 79.996 4,106,648 -1,431 0.15% 328,513,541
2024-08-28 2024-08-26 77.952 4,108,079 -955 0.15% 320,234,765
2024-08-19 2024-08-15 75.281 4,109,034 +955 0.15% 309,330,870
2024-08-12 2024-08-08 75.228 4,108,079 -955 0.15% 309,043,765
2024-08-06 2024-08-02 70.723 4,109,034 -954 0.15% 290,603,114
2024-08-05 2024-08-01 71.404 4,109,988 -2,863 0.15% 293,469,633
2024-07-30 2024-07-26 73.238 4,112,851 +954 0.15% 301,215,216
2024-07-29 2024-07-25 71.194 4,111,897 +954 0.15% 292,744,297
2024-07-18 2024-07-16 73.761 4,110,943 -954 0.15% 303,229,095
2024-07-17 2024-07-15 75.490 4,111,897 -1,909 0.15% 310,408,045
2024-07-15 2024-07-11 71.456 4,113,806 +1,909 0.15% 293,957,765
2024-07-09 2024-07-05 69.675 4,111,897 +477 0.15% 286,497,362
2024-07-04 2024-07-02 70.304 4,111,420 +955 0.15% 289,048,766
2024-07-02 2024-06-27 70.775 4,110,465 +954 0.15% 290,919,655
2024-06-21 2024-06-19 75.019 4,109,511 +477 0.15% 308,290,346
2024-06-18 2024-06-14 75.019 4,109,034 +1,909 0.15% 308,254,562
2024-06-12 2024-06-07 77.114 4,107,125 -2,863 0.15% 316,717,813
2024-05-23 2024-05-21 83.505 4,109,988 -19,089 0.15% 343,206,600
2024-05-16 2024-05-13 81.724 4,129,077 -19,088 0.15% 337,446,043
2024-05-14 2024-05-10 80.677 4,148,165 +477 0.15% 334,659,766
2024-05-07 2024-05-03 78.214 4,147,688 -19,566 0.15% 324,408,816
2024-05-06 2024-05-02 77.533 4,167,254 -5,407 0.15% 323,101,108
2024-05-03 2024-04-30 76.224 4,172,661 -19,088 0.15% 318,055,460
2024-04-30 2024-04-26 76.328 4,191,749 -955 0.15% 319,949,607
2024-04-29 2024-04-25 75.438 4,192,704 +955 0.15% 316,288,539
2024-04-25 2024-04-23 75.019 4,191,749 -955 0.15% 314,459,737
2024-04-19 2024-04-17 73.290 4,192,704 +955 0.15% 307,283,101
2024-04-12 2024-04-10 78.895 4,191,749 -1,909 0.15% 330,709,751
2024-04-11 2024-04-09 78.005 4,193,658 -2,100 0.15% 327,125,551
2024-04-05 2024-04-02 80.205 4,195,758 -477 0.15% 336,521,163
2024-03-21 2024-03-19 80.310 4,196,235 -1,432 0.15% 336,999,081
2024-03-20 2024-03-18 79.891 4,197,667 +478 0.15% 335,354,846
2024-03-18 2024-03-14 82.563 4,197,189 +954 0.15% 346,530,527
2024-03-15 2024-03-13 83.715 4,196,235 -477 0.15% 351,288,018
2024-03-14 2024-03-12 83.558 4,196,712 -654 0.15% 350,668,385
2024-03-13 2024-03-11 83.465 4,197,366 +4,772 0.15% 350,334,302
2024-03-12 2024-03-08 82.882 4,192,594 +51,552 0.15% 347,490,456
2024-03-04 2024-02-29 83.730 4,141,042 -942 0.15% 346,731,150
2024-03-01 2024-02-28 82.723 4,141,984 -943 0.15% 342,636,882
2024-02-29 2024-02-27 82.193 4,142,927 -943 0.15% 340,518,000
2024-02-28 2024-02-26 81.238 4,143,870 -2,829 0.15% 336,640,205
2024-02-26 2024-02-22 80.708 4,146,699 -142 0.15% 334,671,137
2024-02-08 2024-02-06 76.041 4,146,841 -6,412 0.15% 315,331,698
2024-02-02 2024-01-31 77.261 4,153,253 +1,886 0.15% 320,884,717
2024-01-29 2024-01-25 80.655 4,151,367 -943 0.15% 334,827,744
2024-01-23 2024-01-19 80.072 4,152,310 -21,917 0.15% 332,481,749
2024-01-19 2024-01-17 79.700 4,174,227 +943 0.15% 332,687,235
2024-01-17 2024-01-15 83.200 4,173,284 +943 0.15% 347,217,798
2024-01-10 2024-01-08 84.420 4,172,341 +943 0.15% 352,228,062
2024-01-02 2023-12-28 89.988 4,171,398 -472 0.15% 375,374,326
2023-12-28 2023-12-22 87.761 4,171,870 -27,816 0.15% 366,125,400
2023-12-18 2023-12-14 85.480 4,199,686 -14,143 0.15% 358,990,497
2023-12-13 2023-12-11 82.193 4,213,829 -943 0.15% 346,345,620
2023-12-07 2023-12-05 80.496 4,214,772 +943 0.15% 339,271,167
2023-12-04 2023-11-30 81.291 4,213,829 +943 0.15% 342,546,991
2023-11-27 2023-11-23 85.321 4,212,886 -943 0.15% 359,448,641
2023-11-17 2023-11-15 85.639 4,213,829 -2,935 0.15% 360,869,791
2023-11-07 2023-11-03 94.038 4,216,764 +13,673 0.15% 396,534,735
2023-11-06 2023-11-02 91.598 4,203,091 +183,389 0.15% 384,994,857
2023-10-30 2023-10-26 87.772 4,019,702 +3,607 0.15% 352,818,107
2023-10-27 2023-10-25 88.160 4,016,095 +83,189 0.15% 354,060,268
2023-10-26 2023-10-24 88.604 3,932,906 +1,804 0.15% 348,470,833
2023-10-18 2023-10-16 92.319 3,931,102 +901 0.15% 362,914,769
2023-10-06 2023-10-04 91.986 3,930,201 -901 0.15% 361,524,089
2023-09-26 2023-09-22 90.323 3,931,102 +901 0.15% 355,067,964
2023-09-14 2023-09-12 88.992 3,930,201 +2,706 0.15% 349,756,578
2023-09-04 2023-08-30 99.250 3,927,495 +451 0.15% 389,802,629
2023-08-22 2023-08-18 97.974 3,927,044 -902 0.15% 384,749,806
2023-08-15 2023-08-11 102.909 3,927,946 -4,509 0.15% 404,221,652
2023-07-27 2023-07-25 107.289 3,932,455 +451 0.15% 421,910,976
2023-07-25 2023-07-21 108.398 3,932,004 -2,255 0.15% 426,222,925
2023-07-05 2023-07-03 109.563 3,934,259 -6,312 0.15% 431,048,343
2023-06-27 2023-06-23 108.288 3,940,571 +4,509 0.15% 426,714,590
2023-06-16 2023-06-14 112.224 3,936,062 +902 0.15% 441,721,493
2023-06-14 2023-06-12 114.220 3,935,160 -17,817 0.15% 449,475,173
2023-06-07 2023-06-05 114.442 3,952,977 -451 0.15% 452,386,955
2023-06-06 2023-06-02 112.890 3,953,428 -2,275 0.15% 446,300,836
2023-06-02 2023-05-31 110.561 3,955,703 -4,960 0.15% 437,345,763
2023-05-29 2023-05-24 114.553 3,960,663 -108,212 0.15% 453,705,768
2023-05-25 2023-05-23 114.553 4,068,875 +1,353 0.16% 466,101,776
2023-05-18 2023-05-16 117.214 4,067,522 -902 0.16% 476,772,268
2023-05-09 2023-05-05 122.648 4,068,424 -902 0.16% 498,984,922
2023-05-08 2023-05-04 120.763 4,069,326 -451 0.16% 491,424,100
2023-05-03 2023-04-28 120.874 4,069,777 -451 0.16% 491,929,876
2023-05-02 2023-04-27 120.098 4,070,228 -1,389 0.16% 488,824,857
2023-04-25 2023-04-21 119.211 4,071,617 -2,053 0.16% 485,379,546
2023-04-12 2023-04-06 121.650 4,073,670 -5,725 0.16% 495,562,643
2023-04-03 2023-03-30 122.648 4,079,395 -902 0.16% 500,330,496
2023-03-31 2023-03-29 121.428 4,080,297 -902 0.16% 495,463,862
2023-03-30 2023-03-28 120.763 4,081,199 -901 0.16% 492,857,919
2023-03-29 2023-03-27 119.876 4,082,100 -2,212 0.16% 489,345,300
2023-03-27 2023-03-23 118.323 4,084,312 +6,312 0.16% 483,269,534
2023-03-10 2023-03-08 118.212 4,078,000 -1,353 0.16% 482,070,454
2023-03-09 2023-03-07 123.385 4,079,353 -921 0.16% 503,330,770
2023-03-08 2023-03-06 122.263 4,080,274 +46,366 0.16% 498,867,640
2023-02-27 2023-02-23 124.170 4,033,908 -891 0.16% 500,890,872
2023-02-24 2023-02-22 125.516 4,034,799 -1,783 0.16% 506,432,419
2023-02-15 2023-02-13 122.375 4,036,582 -19,614 0.16% 493,978,489
2023-02-13 2023-02-09 125.628 4,056,196 -445 0.16% 509,573,063
2023-02-07 2023-02-03 126.862 4,056,641 -446 0.16% 514,634,253
2023-02-01 2023-01-30 128.769 4,057,087 -5,795 0.16% 522,427,123
2023-01-31 2023-01-27 127.086 4,062,882 -446 0.16% 516,337,451
2023-01-30 2023-01-26 126.638 4,063,328 -4,012 0.16% 514,571,028
2023-01-27 2023-01-20 125.180 4,067,340 -24,475 0.16% 509,148,162
2023-01-26 2023-01-19 123.721 4,091,815 -892 0.16% 506,245,307
2023-01-11 2023-01-09 122.488 4,092,707 -1,337 0.16% 501,305,882
2023-01-10 2023-01-06 122.488 4,094,044 -2,675 0.16% 501,469,648
2023-01-09 2023-01-05 124.170 4,096,719 -4,903 0.16% 508,690,122
2023-01-06 2023-01-04 121.702 4,101,622 -892 0.16% 499,177,360
2023-01-05 2023-01-03 122.488 4,102,514 -15,155 0.16% 502,507,118
2023-01-04 2022-12-30 119.796 4,117,669 -4,458 0.16% 493,278,507
2022-12-29 2022-12-23 118.786 4,122,127 -1,337 0.16% 489,651,214
2022-12-28 2022-12-22 118.337 4,123,464 -4,012 0.16% 487,959,946
2022-12-21 2022-12-19 117.889 4,127,476 -1,783 0.16% 486,582,830
2022-12-19 2022-12-15 116.879 4,129,259 -446 0.16% 482,624,484
2022-12-16 2022-12-14 117.440 4,129,705 -1,337 0.16% 484,992,719
2022-12-15 2022-12-13 119.235 4,131,042 -21,842 0.16% 492,563,677
2022-12-14 2022-12-12 113.178 4,152,884 -403 0.16% 470,013,654
2022-12-13 2022-12-09 114.972 4,153,287 -8,024 0.16% 477,513,128
2022-12-12 2022-12-08 110.205 4,161,311 -6,241 0.16% 458,598,089
2022-12-09 2022-12-07 109.140 4,167,552 -9,361 0.16% 454,844,948
2022-12-08 2022-12-06 106.952 4,176,913 -891 0.16% 446,730,531
2022-12-06 2022-12-02 105.102 4,177,804 -1,783 0.16% 439,093,653
2022-12-02 2022-11-30 105.102 4,179,587 -892 0.16% 439,281,049
2022-12-01 2022-11-29 103.980 4,180,479 -12,927 0.16% 434,685,635
2022-11-28 2022-11-24 103.026 4,193,406 +892 0.16% 432,031,667
2022-11-22 2022-11-18 102.353 4,192,514 -446 0.16% 429,118,168
2022-11-21 2022-11-17 103.139 4,192,960 -1,783 0.16% 432,456,033
2022-11-18 2022-11-16 104.036 4,194,743 -1,783 0.16% 436,404,062
2022-11-16 2022-11-14 103.083 4,196,526 -1,783 0.16% 432,588,467
2022-11-15 2022-11-11 100.278 4,198,309 -3,071 0.16% 420,999,351
2022-11-10 2022-11-08 95.567 4,201,380 -1,783 0.16% 401,514,345
2022-11-08 2022-11-04 103.320 4,203,163 +3,120 0.16% 434,271,727
2022-11-07 2022-11-03 101.213 4,200,043 +176,092 0.16% 425,098,276
2022-10-28 2022-10-26 100.569 4,023,951 +13,987 0.16% 404,684,394
2022-10-26 2022-10-24 103.847 4,009,964 -1,708 0.16% 416,422,995
2022-10-25 2022-10-21 105.954 4,011,672 -51,249 0.16% 425,054,488
2022-08-22 2022-08-18 112.218 4,062,921 -2,562 0.16% 455,933,082
2022-08-09 2022-08-05 109.291 4,065,483 -2,563 0.16% 444,321,247
2022-08-08 2022-08-04 107.535 4,068,046 +1,709 0.16% 437,457,257
2022-08-03 2022-08-01 108.472 4,066,337 -4,508 0.16% 441,082,067
2022-06-29 2022-06-27 108.764 4,070,845 +427 0.16% 442,762,561
2022-06-23 2022-06-21 108.998 4,070,418 -14,521 0.16% 443,669,221
2022-06-22 2022-06-20 107.125 4,084,939 -8,541 0.17% 437,599,966
2022-06-20 2022-06-16 106.306 4,093,480 +23,489 0.17% 435,160,163
2022-06-15 2022-06-13 110.520 4,069,991 +427 0.16% 449,817,195
2022-06-13 2022-06-09 112.745 4,069,564 -854 0.16% 458,822,577
2022-06-01 2022-05-30 113.740 4,070,418 -427 0.16% 462,969,547
2022-05-31 2022-05-27 113.447 4,070,845 -8,542 0.16% 461,826,611
2022-05-30 2022-05-26 111.808 4,079,387 -1,708 0.16% 456,109,259
2022-05-27 2022-05-25 111.691 4,081,095 -2,563 0.16% 455,822,427
2022-05-24 2022-05-20 111.340 4,083,658 -10,676 0.16% 454,674,387
2022-05-19 2022-05-17 111.457 4,094,334 -16,656 0.17% 456,342,404
2022-05-18 2022-05-16 110.403 4,110,990 -574 0.17% 453,867,121
2022-05-10 2022-05-05 110.169 4,111,564 -5,125 0.17% 452,967,756
2022-05-06 2022-05-04 109.467 4,116,689 -2,135 0.17% 450,640,562
2022-05-05 2022-05-03 107.067 4,118,824 +8,541 0.17% 440,988,794
2022-05-04 2022-04-29 106.481 4,110,283 +854 0.17% 437,668,245
2022-04-27 2022-04-25 109.350 4,109,429 -854 0.17% 449,364,715
2022-04-26 2022-04-22 110.345 4,110,283 -427 0.17% 453,548,457
2022-04-25 2022-04-21 110.755 4,110,710 -2,453 0.17% 455,280,014
2022-04-20 2022-04-14 111.223 4,113,163 -155 0.17% 457,477,917
2022-04-13 2022-04-11 109.877 4,113,318 -2,989 0.17% 451,957,058
2022-04-12 2022-04-08 110.462 4,116,307 -2,562 0.17% 454,695,098
2022-04-08 2022-04-06 111.281 4,118,869 -2,990 0.17% 458,353,667
2022-03-30 2022-03-28 111.984 4,121,859 -5,125 0.17% 461,581,842
2022-03-29 2022-03-25 112.101 4,126,984 -4,271 0.17% 462,638,933
2022-03-28 2022-03-24 111.223 4,131,255 -427 0.17% 459,490,162
2022-03-25 2022-03-23 111.750 4,131,682 +11,811 0.17% 461,714,412
2022-03-24 2022-03-22 111.516 4,119,871 +9,396 0.17% 459,429,853
2022-03-23 2022-03-21 109.935 4,110,475 +27,333 0.17% 451,885,299
2022-03-22 2022-03-18 111.106 4,083,142 -428 0.16% 453,660,854
2022-03-21 2022-03-17 108.998 4,083,570 -17,082 0.16% 445,102,768
2022-03-18 2022-03-16 103.028 4,100,652 +17,082 0.17% 422,480,041
2022-03-17 2022-03-15 102.793 4,083,570 -854 0.16% 419,763,943
2022-03-16 2022-03-14 106.247 4,084,424 -1,708 0.17% 433,958,364
2022-03-15 2022-03-11 107.067 4,086,132 -6,833 0.17% 437,488,571
2022-03-14 2022-03-10 106.013 4,092,965 -1,708 0.17% 433,907,438
2022-03-10 2022-03-08 108.141 4,094,673 +183,665 0.17% 442,800,912
2022-03-09 2022-03-07 106.182 3,911,008 +53,663 0.16% 415,278,985
2022-03-08 2022-03-04 107.250 3,857,345 +8,424 0.16% 413,701,929
2022-03-07 2022-03-03 108.141 3,848,921 -842 0.16% 416,225,113
2022-02-07 2022-01-31 112.473 3,849,763 -842 0.16% 432,996,233
2022-01-25 2022-01-21 115.738 3,850,605 -8,425 0.16% 445,660,857
2022-01-14 2022-01-12 112.473 3,859,030 -1,684 0.16% 434,038,525
2022-01-12 2022-01-10 112.770 3,860,714 -8,425 0.16% 435,373,650
2022-01-06 2022-01-04 112.414 3,869,139 -1,684 0.16% 434,945,875
2022-01-04 2021-12-31 112.295 3,870,823 -843 0.16% 434,675,692
2021-12-30 2021-12-28 112.533 3,871,666 -8,003 0.16% 435,689,534
2021-12-29 2021-12-24 110.990 3,879,669 -842 0.16% 430,603,138
2021-12-23 2021-12-21 110.515 3,880,511 +842 0.16% 428,854,039
2021-12-16 2021-12-14 112.295 3,879,669 +5,055 0.16% 435,669,058
2021-12-03 2021-12-01 112.117 3,874,614 -843 0.16% 434,411,497
2021-12-02 2021-11-30 112.533 3,875,457 +10,109 0.16% 436,116,146
2021-12-01 2021-11-29 114.848 3,865,348 -12,636 0.16% 443,925,895
2021-11-30 2021-11-26 114.788 3,877,984 +18,533 0.16% 445,146,940
2021-11-22 2021-11-18 118.527 3,859,451 -421 0.16% 457,450,921
2021-11-15 2021-11-11 119.655 3,859,872 -702 0.16% 461,853,608
2021-11-12 2021-11-10 118.468 3,860,574 -1,685 0.16% 457,354,891
2021-11-10 2021-11-08 117.993 3,862,259 +8,425 0.16% 455,720,624
2021-11-09 2021-11-05 127.178 3,853,834 +4,633 0.16% 490,123,147
2021-11-08 2021-11-04 126.686 3,849,201 +137,871 0.16% 487,638,350
2021-11-02 2021-10-29 127.424 3,711,330 -18,682 0.16% 472,913,607
2021-11-01 2021-10-28 126.193 3,730,012 +8,122 0.16% 470,701,934
2021-10-29 2021-10-27 125.701 3,721,890 +220,577 0.16% 467,844,107
2021-10-28 2021-10-26 125.824 3,501,313 +8,122 0.15% 440,548,493
2021-10-26 2021-10-22 127.301 3,493,191 +2,843 0.15% 444,687,334
2021-10-18 2021-10-12 124.223 3,490,348 +1,625 0.15% 433,582,539
2021-10-11 2021-10-07 125.578 3,488,723 +1,624 0.15% 438,105,342
2021-09-30 2021-09-28 116.959 3,487,099 +1,625 0.15% 407,849,347
2021-09-27 2021-09-23 121.576 3,485,474 +2,436 0.15% 423,751,101
2021-09-23 2021-09-20 116.344 3,483,038 +1,625 0.15% 405,230,298
2021-08-25 2021-08-23 139.243 3,481,413 -116,964 0.15% 484,763,642
2021-08-12 2021-08-10 134.811 3,598,377 -812 0.15% 485,101,558
2021-06-16 2021-06-11 150.201 3,599,189 -3,889 0.15% 540,600,411
2021-06-15 2021-06-10 151.555 3,603,078 -406 0.15% 546,064,074
2021-06-01 2021-05-28 149.216 3,603,484 -1,625 0.15% 537,696,372
2021-05-13 2021-05-11 145.153 3,605,109 -2,257 0.15% 523,291,998
2021-05-12 2021-05-10 147.492 3,607,366 -406 0.15% 532,057,922
2021-05-11 2021-05-07 146.015 3,607,772 -812 0.15% 526,787,742
2021-05-10 2021-05-06 144.907 3,608,584 -4,062 0.15% 522,907,861
2021-04-16 2021-04-14 150.939 3,612,646 -8,528 0.15% 545,290,292
2021-04-15 2021-04-13 147.123 3,621,174 -1,039 0.15% 532,757,027
2021-04-13 2021-04-09 145.768 3,622,213 -10,380 0.15% 528,004,441
2021-04-07 2021-03-31 145.030 3,632,593 +1,625 0.15% 526,834,152
2021-04-01 2021-03-30 150.201 3,630,968 -1,625 0.15% 545,373,637
2021-03-30 2021-03-26 140.475 3,632,593 +10,213 0.15% 510,286,730
2021-03-26 2021-03-24 139.120 3,622,380 +813 0.15% 503,946,391
2021-03-11 2021-03-09 149.663 3,621,567 +3,655 0.15% 542,013,704
2021-03-10 2021-03-08 147.921 3,617,912 +37,592 0.15% 535,165,329
2021-03-09 2021-03-05 148.294 3,580,320 -24,019 0.15% 530,940,942
2021-03-08 2021-03-04 148.170 3,604,339 -120,571 0.15% 534,054,413
2021-03-03 2021-03-01 149.290 3,724,910 -881 0.16% 556,090,078
2021-03-02 2021-02-26 155.012 3,725,791 -7,234 0.16% 577,543,430
2021-03-01 2021-02-25 155.510 3,733,025 -14,871 0.16% 580,522,461
2021-02-26 2021-02-24 150.534 3,747,896 -803 0.16% 564,184,327
2021-02-25 2021-02-23 154.639 3,748,699 -57,136 0.16% 579,695,348
2021-02-24 2021-02-22 147.175 3,805,835 -8,394 0.16% 560,122,239
2021-02-18 2021-02-16 139.212 3,814,229 -355 0.16% 530,988,318
2021-02-17 2021-02-11 135.356 3,814,584 -804 0.16% 516,326,237
2021-02-09 2021-02-05 131.499 3,815,388 -804 0.16% 501,720,461
2021-02-08 2021-02-04 131.250 3,816,192 -2,813 0.16% 500,876,657
2021-02-04 2021-02-02 132.121 3,819,005 +428 0.16% 504,571,666
2021-01-29 2021-01-27 135.107 3,818,577 -8,038 0.16% 515,916,590
2021-01-28 2021-01-26 134.983 3,826,615 -1,608 0.16% 516,526,519
2021-01-27 2021-01-25 134.485 3,828,223 +2,733 0.16% 514,838,526
2021-01-22 2021-01-20 136.476 3,825,490 -9,636 0.16% 522,085,720
2021-01-21 2021-01-19 138.715 3,835,126 -804 0.16% 531,988,961
2021-01-20 2021-01-18 134.983 3,835,930 -402 0.16% 517,783,882
2021-01-19 2021-01-15 135.107 3,836,332 -3,617 0.16% 518,315,415
2021-01-15 2021-01-13 134.734 3,839,949 -1,206 0.16% 517,370,937
2021-01-14 2021-01-12 134.112 3,841,155 -208 0.16% 515,144,075
2021-01-08 2021-01-06 132.619 3,841,363 -83,596 0.16% 509,437,217
2021-01-06 2021-01-04 128.513 3,924,959 -1,608 0.17% 504,409,854
2020-12-28 2020-12-22 125.030 3,926,567 -1,205 0.17% 490,938,612
2020-12-23 2020-12-21 126.025 3,927,772 -38,181 0.17% 494,998,441
2020-12-22 2020-12-18 127.518 3,965,953 -38,583 0.17% 505,730,964
2020-12-16 2020-12-14 131.002 4,004,536 -1,408 0.17% 524,600,487
2020-12-11 2020-12-09 129.757 4,005,944 -804 0.17% 519,801,225
2020-12-09 2020-12-07 128.762 4,006,748 -7,234 0.17% 515,917,779
2020-12-08 2020-12-04 128.389 4,013,982 -2,814 0.17% 515,351,131
2020-12-07 2020-12-03 129.011 4,016,796 +3,216 0.17% 518,211,025
2020-12-03 2020-12-01 129.135 4,013,580 +241,142 0.17% 518,295,446
2020-12-01 2020-11-27 131.002 3,772,438 -402 0.16% 494,195,285
2020-11-27 2020-11-25 133.117 3,772,840 -5,225 0.16% 502,227,260
2020-11-19 2020-11-17 132.370 3,778,065 -56,631 0.16% 500,102,666
2020-11-16 2020-11-12 130.628 3,834,696 -1,206 0.16% 500,919,981
2020-11-13 2020-11-11 133.490 3,835,902 -4,834 0.16% 512,053,503
2020-11-12 2020-11-10 129.384 3,840,736 -30,545 0.16% 496,930,795
2020-11-11 2020-11-09 123.413 3,871,281 -12,459 0.17% 477,765,168
2020-11-10 2020-11-06 134.033 3,883,740 -3,617 0.17% 520,549,025
2020-11-09 2020-11-05 131.453 3,887,357 +138,433 0.17% 511,004,297
2020-11-06 2020-11-04 129.776 3,748,924 -1,938 0.17% 486,519,844
2020-11-05 2020-11-03 129.905 3,750,862 -2,325 0.17% 487,255,218
2020-11-03 2020-10-30 127.905 3,753,187 -1,551 0.17% 480,052,642
2020-11-02 2020-10-29 127.067 3,754,738 -775 0.17% 477,102,630
2020-10-30 2020-10-28 124.487 3,755,513 +251,659 0.17% 467,511,744
2020-10-28 2020-10-23 126.422 3,503,854 +67,622 0.16% 442,963,579
2020-10-14 2020-10-09 127.067 3,436,232 -1,163 0.15% 436,631,084
2020-09-23 2020-09-21 128.615 3,437,395 -775 0.15% 442,100,027
2020-09-22 2020-09-18 130.163 3,438,170 -21,705 0.15% 447,522,067
2020-09-15 2020-09-11 129.260 3,459,875 +775 0.15% 447,222,940
2020-08-17 2020-08-13 129.002 3,459,100 -6,899 0.15% 446,230,303
2020-08-12 2020-08-10 122.487 3,465,999 -775 0.15% 424,540,712
2020-07-22 2020-07-20 123.068 3,466,774 +4,131 0.15% 426,648,131
2020-07-09 2020-07-07 130.034 3,462,643 +1,550 0.15% 450,260,855
2020-07-08 2020-07-06 134.420 3,461,093 +116,277 0.15% 465,239,875
2020-06-22 2020-06-18 130.292 3,344,816 +6,900 0.15% 435,802,330
2020-06-17 2020-06-15 125.906 3,337,916 -776 0.15% 420,263,006
2020-06-16 2020-06-12 129.389 3,338,692 +776 0.15% 431,989,540
2020-06-09 2020-06-05 128.679 3,337,916 -5,814 0.15% 429,520,849
2020-06-05 2020-06-03 124.035 3,343,730 -348,833 0.15% 414,740,486
2020-06-04 2020-06-02 124.164 3,692,563 -116,277 0.16% 458,484,432
2020-05-28 2020-05-26 119.456 3,808,840 -4,263 0.17% 454,987,702
2020-05-26 2020-05-22 117.069 3,813,103 +10,077 0.17% 446,396,841
2020-05-25 2020-05-21 126.938 3,803,026 +310,073 0.17% 482,747,835
2020-05-15 2020-05-13 126.357 3,492,953 -6,589 0.16% 441,360,156
2020-05-14 2020-05-12 128.099 3,499,542 +775 0.16% 448,287,264
2020-05-08 2020-05-06 134.291 3,498,767 -387 0.16% 469,852,663
2020-05-06 2020-05-04 132.356 3,499,154 +775 0.16% 463,133,674
2020-04-28 2020-04-24 132.356 3,498,379 +7,752 0.16% 463,031,098
2020-04-21 2020-04-17 140.483 3,490,627 -8,527 0.16% 490,373,808
2020-04-17 2020-04-15 138.548 3,499,154 -731 0.16% 484,800,746
2020-04-15 2020-04-09 139.580 3,499,885 -387 0.16% 488,513,958
2020-04-14 2020-04-08 137.258 3,500,272 -775 0.16% 480,440,227
2020-04-09 2020-04-07 139.064 3,501,047 -7,365 0.16% 486,869,584
2020-03-20 2020-03-18 126.099 3,508,412 -77,518 0.16% 442,408,330
2020-03-19 2020-03-17 130.421 3,585,930 -3,876 0.16% 467,680,115
2020-03-18 2020-03-16 130.034 3,589,806 -775 0.16% 466,796,352
2020-03-17 2020-03-13 131.582 3,590,581 +226,399 0.16% 472,455,427
2020-03-16 2020-03-12 133.001 3,364,182 +6,977 0.15% 447,439,262
2020-03-12 2020-03-10 141.211 3,357,205 +82,238 0.15% 474,075,526
2020-03-11 2020-03-09 139.515 3,274,967 +38,601 0.15% 456,906,196
2020-03-10 2020-03-06 144.996 3,236,366 -153,246 0.15% 469,260,612
2020-02-24 2020-02-20 148.389 3,389,612 -766 0.15% 502,982,491
2020-02-10 2020-02-06 148.128 3,390,378 +766 0.15% 502,211,203
2020-01-29 2020-01-22 154.654 3,389,612 +153,246 0.15% 524,216,580
2020-01-14 2020-01-10 155.306 3,236,366 -9,195 0.15% 502,628,378
2020-01-07 2020-01-03 154.654 3,245,561 -2,298 0.15% 501,938,537
2020-01-06 2020-01-02 154.654 3,247,859 -384 0.15% 502,293,931
2020-01-03 2019-12-31 155.698 3,248,243 -1,532 0.15% 505,744,733
2020-01-02 2019-12-27 153.349 3,249,775 -3,065 0.15% 498,348,980
2019-12-30 2019-12-24 153.479 3,252,840 -383 0.15% 499,243,521
2019-12-27 2019-12-20 153.871 3,253,223 -10,727 0.15% 500,576,034
2019-12-23 2019-12-19 152.696 3,263,950 -2,238 0.15% 498,392,815
2019-12-19 2019-12-17 151.130 3,266,188 -4,597 0.15% 493,619,323
2019-12-18 2019-12-16 152.696 3,270,785 -766 0.15% 499,436,494
2019-12-17 2019-12-13 154.393 3,271,551 -2,532 0.15% 505,104,053
2019-12-12 2019-12-10 147.867 3,274,083 +58 0.15% 484,130,015
2019-12-10 2019-12-06 148.389 3,274,025 -767 0.15% 485,830,605
2019-11-28 2019-11-26 150.086 3,274,792 -2,681 0.15% 491,500,512
2019-11-27 2019-11-25 149.042 3,277,473 -384 0.15% 488,480,960
2019-11-13 2019-11-11 146.171 3,277,857 -383 0.15% 479,126,773
2019-11-12 2019-11-08 162.507 3,278,240 +4,215 0.15% 532,735,745
2019-11-11 2019-11-07 164.661 3,274,025 +100,363 0.15% 539,103,648
2019-11-08 2019-11-06 163.314 3,173,662 -2,599 0.15% 518,304,876
2019-11-01 2019-10-30 156.987 3,176,261 +179,580 0.15% 498,630,173
2019-10-31 2019-10-29 155.909 2,996,681 +371 0.14% 467,210,824
2019-10-24 2019-10-22 155.371 2,996,310 -743 0.14% 465,539,327
2019-10-11 2019-10-09 146.081 2,997,053 +1,486 0.14% 437,812,325
2019-08-26 2019-08-22 153.890 2,995,567 -1,486 0.14% 460,987,437
2019-08-23 2019-08-21 156.717 2,997,053 -74,273 0.14% 469,689,905
2019-08-16 2019-08-14 145.812 3,071,326 +10,597 0.14% 447,835,168
2019-08-15 2019-08-13 145.812 3,060,729 -7,427 0.14% 446,290,002
2019-08-13 2019-08-09 150.793 3,068,156 -1,070 0.14% 462,657,154
2019-08-09 2019-08-07 150.524 3,069,226 +1,486 0.14% 461,992,042
2019-08-07 2019-08-05 154.159 3,067,740 -3,714 0.14% 472,920,193
2019-08-02 2019-07-31 170.854 3,071,454 -1,486 0.14% 524,770,556
2019-06-28 2019-06-26 176.913 3,072,940 -89,128 0.14% 543,642,334
2019-06-11 2019-06-06 170.181 3,162,068 -5,937 0.15% 538,123,677
2019-05-24 2019-05-22 181.221 3,168,005 +16,340 0.15% 574,109,509
2019-05-17 2019-05-15 178.125 3,151,665 +51,992 0.15% 561,388,763
2019-05-06 2019-05-02 182.971 3,099,673 +111,411 0.14% 567,151,597
2019-05-03 2019-04-30 182.298 2,988,262 -1,481 0.14% 544,754,917
2019-05-02 2019-04-29 183.375 2,989,743 +371 0.14% 548,245,136
2019-04-30 2019-04-26 182.971 2,989,372 +372 0.14% 546,969,665
2019-04-29 2019-04-25 182.029 2,989,000 -1,486 0.14% 544,084,594
2019-04-15 2019-04-11 184.183 2,990,486 -434 0.14% 550,797,161
2019-04-12 2019-04-10 187.953 2,990,920 -5,942 0.14% 562,152,359
2019-04-09 2019-04-04 190.511 2,996,862 -742 0.14% 570,935,446
2019-04-08 2019-04-03 190.646 2,997,604 +371 0.14% 571,480,394
2019-04-04 2019-04-02 190.242 2,997,233 -3,342 0.14% 570,199,050
2019-04-03 2019-04-01 190.376 3,000,575 -36,023 0.14% 571,238,826
2019-04-02 2019-03-29 181.356 3,036,598 -17,826 0.14% 550,704,620
2019-04-01 2019-03-28 179.875 3,054,424 -14,855 0.14% 549,413,851
2019-03-25 2019-03-21 175.297 3,069,279 -15,597 0.14% 538,035,801
2019-03-20 2019-03-18 175.836 3,084,876 -14,855 0.14% 542,431,261
2019-03-19 2019-03-15 174.085 3,099,731 -738 0.14% 539,617,908
2019-03-14 2019-03-12 174.624 3,100,469 -51,249 0.14% 541,416,132
2019-03-13 2019-03-11 175.650 3,151,718 +23,768 0.15% 553,599,783
2019-03-12 2019-03-08 176.194 3,127,950 +30,263 0.15% 551,125,936
2019-03-07 2019-03-05 175.650 3,097,687 -3,678 0.15% 544,109,229
2019-03-06 2019-03-04 176.874 3,101,365 +1,526 0.15% 548,550,005
2019-03-04 2019-02-28 176.738 3,099,839 -15,499 0.15% 547,858,666
2019-02-25 2019-02-21 183.128 3,115,338 -3,678 0.15% 570,504,158
2019-02-22 2019-02-20 182.720 3,119,016 -368 0.15% 569,905,590
2019-02-21 2019-02-19 180.816 3,119,384 -3,672 0.15% 564,035,614
2019-02-15 2019-02-13 180.816 3,123,056 -1,839 0.15% 564,699,572
2019-02-13 2019-02-11 179.593 3,124,895 -2,943 0.15% 561,208,567
2019-02-12 2019-02-08 178.369 3,127,838 -1,103 0.15% 557,909,983
2019-02-08 2019-01-31 178.369 3,128,941 -368 0.15% 558,106,724
2019-02-01 2019-01-30 177.825 3,129,309 -2,942 0.15% 556,470,619
2019-01-31 2019-01-29 176.330 3,132,251 -2,574 0.15% 552,309,583
2019-01-29 2019-01-25 175.378 3,134,825 -2,575 0.15% 549,780,153
2019-01-28 2019-01-24 171.708 3,137,400 -3,310 0.15% 538,715,273
2019-01-25 2019-01-23 170.212 3,140,710 -735 0.15% 534,586,776
2019-01-22 2019-01-18 168.581 3,141,445 -15,079 0.15% 529,586,848
2019-01-18 2019-01-16 167.901 3,156,524 -4,046 0.15% 529,983,195
2019-01-17 2019-01-15 168.173 3,160,570 -22,797 0.15% 531,521,894
2019-01-11 2019-01-09 163.143 3,183,367 -11,033 0.15% 519,342,664
2019-01-10 2019-01-08 162.463 3,194,400 -368 0.15% 518,971,189
2019-01-08 2019-01-04 159.608 3,194,768 -46,707 0.15% 509,909,929
2019-01-07 2019-01-03 152.266 3,241,475 -736 0.15% 493,567,716
2019-01-03 2018-12-31 151.723 3,242,211 +368 0.15% 491,916,642
2018-12-28 2018-12-24 154.170 3,241,843 -13,240 0.15% 499,794,047
2018-12-20 2018-12-18 153.898 3,255,083 -736 0.15% 500,950,183
2018-12-18 2018-12-14 154.306 3,255,819 -1,465 0.15% 502,391,358
2018-12-17 2018-12-13 156.345 3,257,284 -735 0.15% 509,259,937
2018-12-11 2018-12-07 153.898 3,258,019 -1,471 0.15% 501,402,027
2018-12-10 2018-12-06 152.538 3,259,490 -1,472 0.15% 497,197,064
2018-12-07 2018-12-05 153.626 3,260,962 -6,987 0.15% 500,968,279
2018-12-06 2018-12-04 154.442 3,267,949 -368 0.15% 504,707,371
2018-12-05 2018-12-03 155.257 3,268,317 -4,046 0.15% 507,430,213
2018-12-03 2018-11-29 154.034 3,272,363 -19,860 0.15% 504,054,422
2018-11-28 2018-11-26 151.994 3,292,223 -37,145 0.15% 500,399,761
2018-11-27 2018-11-23 147.916 3,329,368 -6,252 0.16% 492,466,556
2018-11-26 2018-11-22 148.596 3,335,620 -368 0.16% 495,658,749
2018-11-21 2018-11-19 149.683 3,335,988 -8,827 0.16% 499,341,710
2018-11-20 2018-11-16 144.925 3,344,815 -13,233 0.16% 484,747,248
2018-11-13 2018-11-09 148.957 3,358,048 +43,204 0.16% 500,206,132
2018-11-12 2018-11-08 151.206 3,314,844 +115,004 0.16% 501,223,716
2018-11-06 2018-11-02 150.222 3,199,840 -711 0.16% 480,686,820
2018-11-05 2018-11-01 146.006 3,200,551 -2,135 0.16% 467,300,823
2018-11-02 2018-10-31 143.196 3,202,686 +177,271 0.16% 458,611,342
2018-11-01 2018-10-30 143.055 3,025,415 +1,423 0.15% 432,801,722
2018-10-31 2018-10-29 145.866 3,023,992 -1,423 0.15% 441,097,136
2018-10-30 2018-10-26 144.180 3,025,415 -6,405 0.15% 436,202,914
2018-10-29 2018-10-25 141.791 3,031,820 -1,423 0.15% 429,883,549
2018-10-26 2018-10-24 141.931 3,033,243 +5,693 0.15% 430,511,566
2018-10-24 2018-10-22 146.287 3,027,550 +111,011 0.15% 442,892,473
2018-10-18 2018-10-15 145.725 2,916,539 -711 0.14% 425,013,564
2018-10-15 2018-10-11 148.114 2,917,250 -2,135 0.14% 432,086,309
2018-10-10 2018-10-08 153.033 2,919,385 -356 0.14% 446,761,251
2018-10-09 2018-10-05 154.016 2,919,741 -2,135 0.14% 449,687,824
2018-09-20 2018-09-18 164.415 2,921,876 -711 0.14% 480,400,985
2018-09-19 2018-09-17 163.291 2,922,587 +711 0.14% 477,232,292
2018-09-18 2018-09-14 164.696 2,921,876 -2,135 0.14% 481,222,183
2018-09-17 2018-09-13 161.183 2,924,011 -711 0.14% 471,301,331
2018-09-14 2018-09-12 158.794 2,924,722 +711 0.14% 464,428,948
2018-09-13 2018-09-11 156.686 2,924,011 +2,135 0.14% 458,152,558
2018-09-04 2018-08-31 163.713 2,921,876 +7,116 0.14% 478,347,989
2018-07-27 2018-07-25 169.755 2,914,760 -2,134 0.14% 494,795,774
2018-07-24 2018-07-20 164.415 2,916,894 -1,424 0.14% 479,581,868
2018-07-16 2018-07-12 165.821 2,918,318 +4,982 0.14% 483,916,987
2018-07-12 2018-07-10 168.631 2,913,336 +8,539 0.14% 491,278,850
2018-07-06 2018-07-04 166.523 2,904,797 -2,847 0.14% 483,715,923
2018-07-05 2018-07-03 167.928 2,907,644 -2,134 0.14% 488,276,006
2018-07-03 2018-06-28 166.664 2,909,778 +1,423 0.14% 484,954,274
2018-06-27 2018-06-25 169.193 2,908,355 +2,846 0.14% 492,073,695
2018-06-21 2018-06-19 170.739 2,905,509 -4,981 0.14% 496,083,462
2018-06-20 2018-06-15 173.268 2,910,490 +712 0.14% 504,295,896
2018-06-15 2018-06-13 175.517 2,909,778 +711 0.14% 510,714,914
2018-06-06 2018-06-04 178.749 2,909,067 -711 0.14% 519,992,502
2018-06-05 2018-06-01 176.782 2,909,778 -1,424 0.14% 514,395,006
2018-06-01 2018-05-30 176.079 2,911,202 -2,134 0.14% 512,601,247
2018-05-31 2018-05-29 176.782 2,913,336 -2,313 0.14% 515,023,994
2018-05-29 2018-05-25 175.657 2,915,649 -925 0.14% 512,155,097
2018-05-24 2018-05-21 180.295 2,916,574 -2,847 0.14% 525,842,764
2018-05-18 2018-05-16 180.154 2,919,421 +2,847 0.14% 525,945,809
2018-05-16 2018-05-14 181.840 2,916,574 -7,111 0.14% 530,351,159
2018-05-11 2018-05-09 175.517 2,923,685 -2,847 0.14% 513,155,826
2018-05-04 2018-05-02 176.782 2,926,532 +2,847 0.14% 517,356,803
2018-04-18 2018-04-16 176.360 2,923,685 -2,335 0.14% 515,620,946
2018-04-16 2018-04-12 181.981 2,926,020 -680 0.14% 532,480,006
2018-04-10 2018-04-06 175.517 2,926,700 -3,558 0.14% 513,685,009
2018-04-06 2018-04-03 173.409 2,930,258 -2,846 0.14% 508,132,843
2018-03-29 2018-03-27 179.733 2,933,104 +3,914 0.14% 527,174,328
2018-03-27 2018-03-23 178.608 2,929,190 -1,424 0.14% 523,177,839
2018-03-23 2018-03-21 182.403 2,930,614 -1,423 0.14% 534,551,507
2018-03-14 2018-03-12 183.246 2,932,037 -2,841 0.14% 537,283,228
2018-03-13 2018-03-09 184.386 2,934,878 +20,641 0.14% 541,149,349
2018-03-12 2018-03-08 181.265 2,914,237 +14,210 0.14% 528,249,941
2018-03-08 2018-03-06 181.123 2,900,027 +12,691 0.14% 525,262,836
2018-03-06 2018-03-02 185.804 2,887,336 -84,605 0.14% 536,478,543
2018-02-23 2018-02-21 180.698 2,971,941 +84,605 0.15% 537,023,569
2018-02-13 2018-02-09 174.032 2,887,336 -705 0.14% 502,487,918
2018-02-07 2018-02-05 184.811 2,888,041 +4,935 0.14% 533,742,156
2018-01-31 2018-01-29 193.463 2,883,106 +2,115 0.14% 557,774,577
2018-01-30 2018-01-26 196.158 2,880,991 -7,755 0.14% 565,129,290
2018-01-29 2018-01-25 193.179 2,888,746 -11,281 0.14% 558,046,258
2018-01-26 2018-01-24 190.059 2,900,027 -5,245 0.14% 551,176,351
2018-01-24 2018-01-22 188.641 2,905,272 -260 0.14% 548,052,515
2018-01-22 2018-01-18 187.506 2,905,532 -5,044 0.14% 544,804,710
2018-01-19 2018-01-17 188.924 2,910,576 -846 0.14% 549,878,709
2018-01-16 2018-01-12 188.641 2,911,422 -1,410 0.14% 549,212,655
2018-01-15 2018-01-11 187.932 2,912,832 -8,399 0.14% 547,412,929
2018-01-11 2018-01-09 190.626 2,921,231 -1,410 0.14% 556,863,695
2018-01-10 2018-01-08 190.485 2,922,641 -1,410 0.14% 556,717,945
2018-01-09 2018-01-05 190.626 2,924,051 -9,092 0.14% 557,401,262
2018-01-02 2017-12-28 184.244 2,933,143 -705 0.14% 540,413,418
2017-12-29 2017-12-27 182.967 2,933,848 +705 0.14% 536,798,206
2017-12-12 2017-12-08 172.330 2,933,143 -1,410 0.14% 505,467,515
2017-12-07 2017-12-05 174.883 2,934,553 +705 0.14% 513,202,507
2017-11-30 2017-11-28 182.684 2,933,848 -705 0.14% 535,965,960
2017-11-29 2017-11-27 183.676 2,934,553 -706 0.14% 539,008,311
2017-11-28 2017-11-24 184.386 2,935,259 -21,856 0.14% 541,219,600
2017-11-27 2017-11-23 182.967 2,957,115 -10,521 0.14% 541,055,305
2017-11-21 2017-11-17 178.712 2,967,636 -1,410 0.15% 530,352,855
2017-11-15 2017-11-13 178.712 2,969,046 -644 0.15% 530,604,840
2017-11-14 2017-11-10 188.741 2,969,690 +11,281 0.15% 560,502,863
2017-11-13 2017-11-09 187.725 2,958,409 +68,271 0.14% 555,367,047
2017-11-03 2017-11-01 187.289 2,890,138 +54,426 0.14% 541,292,061
2017-11-02 2017-10-31 185.257 2,835,712 +1,377 0.14% 525,334,789
2017-11-01 2017-10-30 185.402 2,834,335 -10,331 0.14% 525,491,195
2017-10-31 2017-10-27 186.709 2,844,666 -6,888 0.14% 531,123,622
2017-10-25 2017-10-23 189.758 2,851,554 +6,888 0.14% 541,103,764
2017-10-23 2017-10-19 189.467 2,844,666 +41,408 0.14% 538,970,705
2017-10-18 2017-10-16 193.387 2,803,258 +688 0.14% 542,114,049
2017-09-28 2017-09-26 182.934 2,802,570 -1,377 0.14% 512,684,728
2017-09-27 2017-09-25 183.224 2,803,947 -17,220 0.14% 513,750,813
2017-09-20 2017-09-18 195.420 2,821,167 +34,439 0.14% 551,311,716
2017-09-15 2017-09-13 198.614 2,786,728 -2,705 0.14% 553,482,693
2017-09-14 2017-09-12 195.710 2,789,433 +1,378 0.14% 545,920,237
2017-09-13 2017-09-11 196.872 2,788,055 -2,067 0.14% 548,888,830
2017-09-12 2017-09-08 194.113 2,790,122 -17,950 0.14% 541,599,142
2017-09-07 2017-09-05 186.563 2,808,072 -1,735 0.14% 523,883,516
2017-09-04 2017-08-31 189.612 2,809,807 -633 0.14% 532,774,014
2017-08-24 2017-08-21 177.707 2,810,440 -719 0.14% 499,435,148
2017-08-08 2017-08-04 179.304 2,811,159 -2,639 0.14% 504,052,455
2017-07-21 2017-07-19 173.642 2,813,798 -11,288 0.14% 488,593,250
2017-07-20 2017-07-18 173.061 2,825,086 -4,821 0.14% 488,912,674
2017-07-17 2017-07-13 172.335 2,829,907 -17,219 0.14% 487,692,694
2017-07-14 2017-07-12 168.706 2,847,126 -1,378 0.14% 480,326,096
2017-07-13 2017-07-11 168.270 2,848,504 -21,323 0.14% 479,317,887
2017-06-20 2017-06-16 171.319 2,869,827 -13,235 0.14% 491,655,715
2017-06-16 2017-06-14 175.239 2,883,062 -4,821 0.14% 505,224,751
2017-06-14 2017-06-12 173.061 2,887,883 -4,793 0.14% 499,780,396
2017-06-13 2017-06-09 176.400 2,892,676 -689 0.15% 510,269,296
2017-06-12 2017-06-08 176.546 2,893,365 -60,837 0.15% 510,810,911
2017-06-08 2017-06-06 180.175 2,954,202 -9,013 0.15% 532,274,102
2017-06-07 2017-06-05 171.754 2,963,215 -24,795 0.15% 508,945,495
2017-06-06 2017-06-02 171.754 2,988,010 -14,449 0.15% 513,204,148
2017-06-01 2017-05-29 167.254 3,002,459 -1,377 0.15% 502,172,506
2017-05-18 2017-05-16 167.254 3,003,836 +688 0.15% 502,402,815
2017-05-11 2017-05-09 170.593 3,003,148 -13,775 0.15% 512,316,058
2017-05-09 2017-05-05 169.286 3,016,923 -758 0.15% 510,723,855
2017-05-08 2017-05-04 171.464 3,017,681 -2,066 0.15% 517,424,028
2017-05-02 2017-04-27 170.157 3,019,747 -689 0.15% 513,832,461
2017-04-28 2017-04-26 169.577 3,020,436 -6,888 0.15% 512,195,605
2017-04-27 2017-04-25 168.706 3,027,324 -6,198 0.15% 510,726,507
2017-04-25 2017-04-21 169.141 3,033,522 -11,021 0.15% 513,093,415
2017-04-21 2017-04-19 168.706 3,044,543 -2,066 0.15% 513,631,449
2017-04-19 2017-04-13 173.206 3,046,609 -43,994 0.15% 527,692,026
2017-04-12 2017-04-10 170.738 3,090,603 -22,730 0.15% 527,683,981
2017-04-11 2017-04-07 169.867 3,113,333 -1,377 0.16% 528,852,795
2017-04-07 2017-04-05 169.867 3,114,710 -10,961 0.16% 529,086,701
2017-04-03 2017-03-30 166.963 3,125,671 -3,444 0.16% 521,872,570
2017-03-31 2017-03-29 165.657 3,129,115 -13,086 0.16% 518,358,871
2017-03-28 2017-03-24 165.947 3,142,201 +1,377 0.16% 521,439,059
2017-03-23 2017-03-21 167.109 3,140,824 -34,121 0.16% 524,858,568
2017-03-22 2017-03-20 166.673 3,174,945 -1,377 0.16% 529,177,611
2017-03-21 2017-03-17 166.818 3,176,322 -34,439 0.16% 529,868,276
2017-03-20 2017-03-16 165.947 3,210,761 -4,822 0.16% 532,816,391
2017-03-15 2017-03-13 164.495 3,215,583 -659 0.16% 528,948,026
2017-03-14 2017-03-10 166.398 3,216,242 +6,199 0.16% 535,177,070
2017-03-13 2017-03-09 165.079 3,210,043 +31,793 0.16% 529,910,052
2017-03-08 2017-03-06 164.199 3,178,250 -1,364 0.16% 521,865,991
2017-03-07 2017-03-03 165.665 3,179,614 -682 0.16% 526,751,476
2017-03-06 2017-03-02 167.571 3,180,296 -683 0.16% 532,925,732
2017-03-03 2017-03-01 169.477 3,180,979 -2,733 0.16% 539,102,757
2017-02-28 2017-02-24 167.718 3,183,712 -1,364 0.16% 533,964,908
2017-02-27 2017-02-23 167.131 3,185,076 -1,364 0.16% 532,325,864
2017-02-24 2017-02-22 165.665 3,186,440 -23,191 0.16% 527,882,307
2017-02-23 2017-02-21 163.759 3,209,631 -14,325 0.16% 525,607,067
2017-02-20 2017-02-16 158.775 3,223,956 -6,108 0.16% 511,882,733
2017-02-17 2017-02-15 159.948 3,230,064 -682 0.16% 516,640,913
2017-02-15 2017-02-13 158.335 3,230,746 -620 0.16% 511,539,869
2017-02-13 2017-02-09 159.654 3,231,366 -682 0.16% 515,901,687
2017-02-10 2017-02-08 158.921 3,232,048 -1,364 0.16% 513,641,377
2017-02-09 2017-02-07 159.068 3,233,412 -1,364 0.16% 514,332,184
2017-02-08 2017-02-06 158.628 3,234,776 -682 0.16% 513,126,436
2017-02-07 2017-02-03 158.335 3,235,458 -1,365 0.16% 512,285,943
2017-02-03 2017-02-01 158.042 3,236,823 -682 0.16% 511,552,992
2017-02-02 2017-01-27 157.455 3,237,505 -2,046 0.16% 509,762,221
2017-01-24 2017-01-20 153.937 3,239,551 -1,364 0.16% 498,685,841
2017-01-20 2017-01-18 156.136 3,240,915 -911 0.16% 506,022,894
2017-01-18 2017-01-16 154.963 3,241,826 -6,821 0.16% 502,362,954
2017-01-17 2017-01-13 156.429 3,248,647 -1,364 0.16% 508,182,681
2017-01-16 2017-01-12 155.989 3,250,011 -3,963 0.16% 506,966,633
2016-12-28 2016-12-22 143.528 3,253,974 +2,046 0.16% 467,035,279
2016-12-16 2016-12-14 149.685 3,251,928 -68 0.16% 486,765,266
2016-12-06 2016-12-02 148.072 3,251,996 +10,107 0.16% 481,531,047
2016-11-30 2016-11-28 147.926 3,241,889 -682 0.16% 479,559,197
2016-11-28 2016-11-24 148.366 3,242,571 -682 0.16% 481,086,227
2016-11-23 2016-11-21 147.193 3,243,253 -683 0.16% 477,383,560
2016-11-21 2016-11-17 148.072 3,243,936 -682 0.16% 480,337,583
2016-11-17 2016-11-15 146.900 3,244,618 +1,365 0.16% 476,633,114
2016-11-15 2016-11-11 157.568 3,243,253 +121,445 0.16% 511,033,460
2016-11-14 2016-11-10 159.526 3,121,808 +85,558 0.16% 498,011,043
2016-11-09 2016-11-07 156.664 3,036,250 +1,992 0.16% 475,672,113
2016-11-04 2016-11-02 176.699 3,034,258 +106,243 0.16% 536,151,273
2016-10-26 2016-10-24 173.235 2,928,015 +46,468 0.15% 507,233,538
2016-10-17 2016-10-13 171.126 2,881,547 -1,327 0.15% 493,106,654
2016-10-12 2016-10-07 176.549 2,882,874 +4,931 0.15% 508,967,553
2016-10-06 2016-10-04 175.344 2,877,943 +664 0.15% 504,628,753
2016-10-04 2016-09-30 176.398 2,877,279 -1,328 0.15% 507,546,333
2016-09-30 2016-09-28 179.411 2,878,607 -664 0.15% 516,453,188
2016-09-19 2016-09-14 173.536 2,879,271 -5,947 0.15% 499,656,850
2016-09-13 2016-09-09 182.122 2,885,218 -3,983 0.15% 525,462,536
2016-09-12 2016-09-08 181.972 2,889,201 -1,327 0.15% 525,752,703
2016-09-08 2016-09-06 177.904 2,890,528 -10,622 0.15% 514,237,687
2016-09-07 2016-09-05 176.398 2,901,150 -1,968 0.15% 511,757,131
2016-08-30 2016-08-26 167.209 2,903,118 -1,992 0.15% 485,427,629
2016-08-24 2016-08-22 165.853 2,905,110 +2,656 0.15% 481,822,109
2016-08-17 2016-08-15 166.155 2,902,454 +664 0.15% 482,256,047
2016-08-16 2016-08-12 167.661 2,901,790 -664 0.15% 486,516,941
2016-08-12 2016-08-10 166.757 2,902,454 +1,327 0.15% 484,004,935
2016-08-05 2016-08-03 159.828 2,901,127 +2,656 0.15% 463,680,624
2016-08-03 2016-07-29 167.209 2,898,471 +1,991 0.15% 484,650,608
2016-08-01 2016-07-28 170.372 2,896,480 -20,579 0.15% 493,480,462
2016-07-29 2016-07-27 166.908 2,917,059 -1,327 0.15% 486,879,846
2016-07-28 2016-07-26 166.607 2,918,386 -14,605 0.15% 486,222,088
2016-07-26 2016-07-22 164.648 2,932,991 -1,355 0.15% 482,911,687
2016-07-25 2016-07-21 165.251 2,934,346 -7,302 0.15% 484,902,891
2016-07-22 2016-07-20 164.196 2,941,648 -13,277 0.15% 483,007,668
2016-07-21 2016-07-19 161.786 2,954,925 -1,327 0.15% 478,065,680
2016-07-20 2016-07-18 162.841 2,956,252 -20,579 0.15% 481,397,654
2016-07-19 2016-07-15 159.225 2,976,831 -3,320 0.15% 473,986,520
2016-07-18 2016-07-14 155.761 2,980,151 -632 0.16% 464,189,842
2016-07-13 2016-07-11 150.789 2,980,783 -6,576 0.16% 449,470,571
2016-07-07 2016-07-05 146.948 2,987,359 -2,655 0.16% 438,986,853
2016-05-23 2016-05-19 129.926 2,990,014 +664 0.16% 388,480,433
2016-05-12 2016-05-10 140.094 2,989,350 +166 0.16% 418,790,227
2016-05-03 2016-04-28 149.132 2,989,184 -5,311 0.16% 445,784,195
2016-04-29 2016-04-27 149.057 2,994,495 -1,293 0.16% 446,350,694
2016-04-25 2016-04-21 148.605 2,995,788 -11,949 0.16% 445,189,579
2016-04-22 2016-04-20 147.927 3,007,737 -664 0.16% 444,926,394
2016-04-15 2016-04-13 145.442 3,008,401 -1,328 0.16% 437,547,116
2016-04-11 2016-04-07 138.437 3,009,729 -664 0.16% 416,658,003
2016-03-29 2016-03-23 143.559 3,010,393 -1,991 0.16% 432,168,312
2016-03-22 2016-03-18 143.709 3,012,384 +1,991 0.16% 432,907,919
2016-03-21 2016-03-17 143.935 3,010,393 -1,327 0.16% 433,302,017
2016-03-18 2016-03-16 142.278 3,011,720 -664 0.16% 428,502,519
2016-03-17 2016-03-15 142.429 3,012,384 -2,655 0.16% 429,050,773
2016-03-15 2016-03-11 140.772 3,015,039 -629 0.16% 424,432,922
2016-03-11 2016-03-09 142.372 3,015,668 +31,311 0.16% 429,345,575
2016-03-10 2016-03-08 142.753 2,984,357 +34,844 0.16% 426,024,448
2016-02-25 2016-02-23 133.383 2,949,513 -656 0.16% 393,414,736
2016-02-22 2016-02-18 130.412 2,950,169 -656 0.16% 384,737,765
2016-02-18 2016-02-16 128.127 2,950,825 -657 0.16% 378,079,916
2016-02-15 2016-02-11 122.871 2,951,482 +1,313 0.16% 362,650,824
2016-01-26 2016-01-22 124.851 2,950,169 +656 0.16% 368,332,475
2016-01-22 2016-01-20 126.299 2,949,513 +657 0.16% 372,519,493
2016-01-21 2016-01-19 130.793 2,948,856 -657 0.16% 385,689,684
2016-01-20 2016-01-18 128.508 2,949,513 +657 0.16% 379,035,214
2016-01-08 2016-01-06 140.315 2,948,856 +656 0.16% 413,768,432
2016-01-05 2015-12-31 142.600 2,948,200 +2,626 0.16% 420,413,786
2015-11-30 2015-11-26 150.446 2,945,574 -2,626 0.16% 443,150,456
2015-11-18 2015-11-16 147.399 2,948,200 -1,313 0.16% 434,562,327
2015-11-17 2015-11-13 154.498 2,949,513 +34,165 0.16% 455,694,505
2015-11-16 2015-11-12 158.011 2,915,348 +71,351 0.15% 460,657,975
2015-11-13 2015-11-11 153.015 2,843,997 -128,092 0.15% 435,173,948
2015-11-11 2015-11-09 153.327 2,972,089 +641 0.16% 455,702,044
2015-11-09 2015-11-05 157.231 2,971,448 +1,281 0.16% 467,202,635
2015-11-06 2015-11-04 157.231 2,970,167 +125,643 0.16% 467,001,223
2015-11-05 2015-11-03 155.747 2,844,524 +641 0.15% 443,026,990
2015-10-20 2015-10-16 165.974 2,843,883 -6,405 0.15% 472,011,596
2015-10-15 2015-10-13 158.167 2,850,288 +641 0.15% 450,822,796
2015-10-14 2015-10-12 159.104 2,849,647 +1,280 0.15% 453,391,034
2015-10-07 2015-10-05 157.543 2,848,367 +1,281 0.15% 448,740,007
2015-10-02 2015-09-29 154.498 2,847,086 +6,405 0.15% 439,869,716
2015-09-25 2015-09-23 160.510 2,840,681 +96,069 0.15% 455,956,341
2015-09-22 2015-09-18 165.038 2,744,612 -1,281 0.15% 452,963,934
2015-09-18 2015-09-16 160.666 2,745,893 -640 0.15% 441,170,702
2015-09-15 2015-09-11 160.978 2,746,533 -6,405 0.15% 442,131,202
2015-09-14 2015-09-10 154.889 2,752,938 -20,222 0.15% 426,398,611
2015-09-11 2015-09-09 156.138 2,773,160 +21,420 0.15% 432,994,725
2015-09-08 2015-09-04 147.784 2,751,740 +6,404 0.15% 406,663,968
2015-09-04 2015-09-01 148.175 2,745,336 +6,405 0.15% 406,789,183
2015-08-27 2015-08-25 150.204 2,738,931 +640 0.15% 411,399,578
2015-08-26 2015-08-24 152.546 2,738,291 +641 0.15% 417,716,703
2015-08-11 2015-08-07 182.837 2,737,650 -641 0.15% 500,544,274
2015-08-07 2015-08-05 185.960 2,738,291 -25,618 0.15% 509,212,480
2015-08-03 2015-07-30 187.521 2,763,909 -5,124 0.15% 518,291,905
2015-07-30 2015-07-28 187.365 2,769,033 +5,124 0.15% 518,820,414
2015-07-13 2015-07-09 186.897 2,763,909 -1,281 0.15% 516,565,704
2015-07-08 2015-07-06 192.518 2,765,190 -32,023 0.15% 532,348,130
2015-07-02 2015-06-29 194.704 2,797,213 +3,633 0.15% 544,627,630
2015-06-25 2015-06-23 201.730 2,793,580 +1,447 0.15% 563,548,509
2015-06-17 2015-06-15 197.202 2,792,133 -10,868 0.15% 550,613,849
2015-06-11 2015-06-09 198.763 2,803,001 -747 0.15% 557,133,579
2015-06-10 2015-06-08 200.793 2,803,748 +640 0.15% 562,973,074
2015-06-05 2015-06-03 209.224 2,803,108 -32,023 0.15% 586,478,786
2015-06-04 2015-06-02 209.068 2,835,131 -1,281 0.15% 592,736,111
2015-06-03 2015-06-01 207.507 2,836,412 -64,046 0.15% 588,575,220
2015-05-29 2015-05-27 210.786 2,900,458 +3,203 0.16% 611,375,496
2015-05-28 2015-05-26 212.972 2,897,255 -32,023 0.16% 617,033,538
2015-05-26 2015-05-21 204.540 2,929,278 -64,047 0.16% 599,155,519
2015-05-20 2015-05-18 204.540 2,993,325 +128,093 0.16% 612,255,714
2015-05-19 2015-05-15 206.258 2,865,232 -641 0.16% 590,976,605
2015-05-15 2015-05-13 201.730 2,865,873 -62,765 0.16% 578,132,166
2015-05-14 2015-05-12 202.823 2,928,638 -4,465 0.16% 593,994,636
2015-05-13 2015-05-11 205.321 2,933,103 +32,023 0.16% 602,227,725
2015-05-12 2015-05-08 204.696 2,901,080 -1,014 0.16% 593,840,858
2015-05-11 2015-05-07 202.354 2,902,094 -5 0.16% 587,251,528
2015-05-08 2015-05-06 205.789 2,902,099 -2,561 0.16% 597,221,333
2015-05-07 2015-05-05 207.507 2,904,660 -5,765 0.16% 602,737,155
2015-05-06 2015-05-04 209.849 2,910,425 -9,607 0.16% 610,749,837
2015-05-05 2015-04-30 201.574 2,920,032 +89,665 0.16% 588,601,726
2015-05-04 2015-04-29 200.325 2,830,367 -6,405 0.15% 566,992,203
2015-04-30 2015-04-28 198.919 2,836,772 +641 0.15% 564,288,940
2015-04-29 2015-04-27 199.700 2,836,131 -3,202 0.15% 566,375,567
2015-04-28 2015-04-24 196.265 2,839,333 +640 0.15% 557,261,816
2015-04-27 2015-04-23 194.079 2,838,693 -32,023 0.15% 550,931,030
2015-04-23 2015-04-21 194.548 2,870,716 +640 0.16% 558,490,707
2015-04-21 2015-04-17 196.421 2,870,076 +2,562 0.16% 563,743,720
2015-04-15 2015-04-13 197.514 2,867,514 -44,832 0.16% 566,374,577
2015-04-14 2015-04-10 200.012 2,912,346 -1,921 0.16% 582,505,162
2015-04-13 2015-04-09 195.797 2,914,267 -1,922 0.16% 570,603,661
2015-04-10 2015-04-08 192.049 2,916,189 -1,921 0.16% 560,052,135
2015-03-30 2015-03-26 186.428 2,918,110 -11,528 0.16% 544,018,494
2015-03-26 2015-03-24 185.023 2,929,638 -6,405 0.16% 542,050,799
2015-03-24 2015-03-20 183.149 2,936,043 +5,124 0.16% 537,734,750
2015-03-23 2015-03-19 183.149 2,930,919 -3,843 0.16% 536,796,292
2015-03-18 2015-03-16 180.807 2,934,762 +140,901 0.16% 530,626,732
2015-03-16 2015-03-12 180.964 2,793,861 -768 0.15% 505,587,013
2015-03-13 2015-03-11 186.987 2,794,629 +28,181 0.15% 522,558,762
2015-03-12 2015-03-10 187.774 2,766,448 +22,122 0.15% 519,466,430
2015-02-24 2015-02-18 194.227 2,744,326 -636 0.15% 533,022,316
2015-02-03 2015-01-30 199.264 2,744,962 +1,977 0.15% 546,971,345
2015-02-02 2015-01-29 201.782 2,742,985 -1,906 0.15% 553,485,172
2015-01-30 2015-01-28 201.310 2,744,891 -635 0.15% 552,573,661
2015-01-29 2015-01-27 198.792 2,745,526 -3,197 0.15% 545,787,323
2015-01-28 2015-01-26 198.477 2,748,723 -9,543 0.15% 545,557,581
2015-01-27 2015-01-23 195.171 2,758,266 -1,271 0.15% 538,334,686
2015-01-23 2015-01-21 193.440 2,759,537 -3,177 0.15% 533,804,999
2015-01-21 2015-01-19 188.246 2,762,714 -5,718 0.15% 520,069,806
2015-01-19 2015-01-15 192.338 2,768,432 -635 0.15% 532,475,462
2015-01-16 2015-01-14 190.764 2,769,067 -3,177 0.15% 528,239,187
2015-01-15 2015-01-13 194.542 2,772,244 -112,455 0.15% 539,317,429
2015-01-14 2015-01-12 188.089 2,884,699 +29,226 0.16% 542,578,951
2015-01-13 2015-01-09 187.459 2,855,473 -6,353 0.16% 535,284,110
2015-01-12 2015-01-08 186.515 2,861,826 -12,707 0.16% 533,772,392
2015-01-09 2015-01-07 186.042 2,874,533 -636 0.16% 534,785,111
2015-01-07 2015-01-05 185.098 2,875,169 -19,695 0.16% 532,188,188
2015-01-06 2015-01-02 186.515 2,894,864 -1,906 0.16% 539,934,463
2015-01-05 2014-12-31 186.200 2,896,770 -10,801 0.16% 539,378,078
2015-01-02 2014-12-29 185.098 2,907,571 -635 0.16% 538,185,735
2014-12-30 2014-12-24 184.154 2,908,206 -1,906 0.16% 535,556,827
2014-12-29 2014-12-22 182.265 2,910,112 -9,530 0.16% 530,411,334
2014-12-18 2014-12-16 174.553 2,919,642 +635 0.16% 509,630,816
2014-12-15 2014-12-11 178.960 2,919,007 +5,718 0.16% 522,384,321
2014-12-11 2014-12-09 177.543 2,913,289 +31,767 0.16% 517,234,162
2014-12-10 2014-12-08 179.589 2,881,522 -50,827 0.16% 517,490,184
2014-12-09 2014-12-05 180.691 2,932,349 -6,353 0.16% 529,848,950
2014-12-03 2014-12-01 176.441 2,938,702 -31,767 0.16% 518,508,277
2014-12-02 2014-11-28 178.487 2,970,469 +50,191 0.17% 530,191,317
2014-12-01 2014-11-27 179.432 2,920,278 -26,571 0.16% 523,990,702
2014-11-28 2014-11-26 180.534 2,946,849 +9,530 0.16% 532,005,146
2014-11-27 2014-11-25 180.691 2,937,319 +8,895 0.16% 530,746,984
2014-11-26 2014-11-24 179.274 2,928,424 -7,658 0.16% 524,991,430
2014-11-21 2014-11-19 177.071 2,936,082 +60,358 0.16% 519,894,515
2014-11-19 2014-11-17 185.021 2,875,724 +24,142 0.16% 532,069,624
2014-11-18 2014-11-14 187.111 2,851,582 +60,704 0.16% 533,561,869
2014-11-12 2014-11-10 184.057 2,790,878 +6,221 0.16% 513,679,553
2014-11-11 2014-11-07 182.449 2,784,657 -8,709 0.16% 508,058,252
2014-11-10 2014-11-06 183.414 2,793,366 +104,407 0.16% 512,341,372
2014-11-07 2014-11-05 184.057 2,688,959 +622 0.16% 494,920,687
2014-11-05 2014-11-03 185.825 2,688,337 -622 0.16% 499,559,800
2014-10-24 2014-10-22 183.253 2,688,959 -1,244 0.16% 492,759,461
2014-10-20 2014-10-16 182.288 2,690,203 +1,036 0.16% 490,392,757
2014-10-16 2014-10-14 182.288 2,689,167 -622 0.16% 490,203,906
2014-10-15 2014-10-13 181.645 2,689,789 -1,244 0.16% 488,587,775
2014-10-14 2014-10-10 179.395 2,691,033 -1,244 0.16% 482,757,643
2014-10-08 2014-10-06 179.556 2,692,277 -2,488 0.16% 483,413,589
2014-10-07 2014-10-03 174.733 2,694,765 -1,245 0.16% 470,864,970
2014-10-03 2014-09-29 180.199 2,696,010 -3,213 0.16% 485,817,384
2014-09-22 2014-09-18 189.844 2,699,223 -14,930 0.16% 512,430,066
2014-09-18 2014-09-16 190.165 2,714,153 -623 0.16% 516,137,020
2014-09-17 2014-09-15 189.201 2,714,776 -18,662 0.16% 513,637,122
2014-09-12 2014-09-10 189.522 2,733,438 -1,244 0.16% 518,046,773
2014-09-05 2014-09-03 191.612 2,734,682 +30,488 0.16% 523,997,274
2014-09-02 2014-08-29 189.040 2,704,194 +1,244 0.16% 511,200,308
2014-08-28 2014-08-26 190.004 2,702,950 -622 0.16% 513,572,107
2014-08-27 2014-08-25 189.201 2,703,572 -22,395 0.16% 511,517,319
2014-08-25 2014-08-21 187.593 2,725,967 +4,977 0.16% 511,372,524
2014-08-22 2014-08-20 190.004 2,720,990 -66,568 0.16% 516,999,785
2014-08-21 2014-08-19 188.879 2,787,558 +1,244 0.16% 526,511,327
2014-08-20 2014-08-18 186.468 2,786,314 +62,209 0.16% 519,557,940
2014-08-18 2014-08-14 187.754 2,724,105 -80,250 0.16% 511,461,121
2014-08-15 2014-08-13 189.201 2,804,355 -622 0.17% 530,585,518
2014-08-12 2014-08-08 185.343 2,804,977 -3,825 0.17% 519,881,726
2014-08-11 2014-08-07 185.343 2,808,802 +80,250 0.17% 520,590,661
2014-08-06 2014-08-04 184.057 2,728,552 -6,221 0.16% 502,208,040
2014-08-05 2014-08-01 185.664 2,734,773 -18,663 0.16% 507,749,153
2014-08-04 2014-07-31 189.522 2,753,436 +32,989 0.16% 521,836,835
2014-08-01 2014-07-30 186.307 2,720,447 -110,182 0.16% 506,838,556
2014-07-31 2014-07-29 180.520 2,830,629 +93,325 0.17% 510,985,584
2014-07-29 2014-07-25 173.447 2,737,304 -4,977 0.16% 474,777,814
2014-07-07 2014-07-03 173.126 2,742,281 -2,488 0.16% 474,759,428
2014-07-02 2014-06-27 171.840 2,744,769 -101,254 0.16% 471,660,433
2014-06-25 2014-06-23 169.750 2,846,023 -622 0.17% 483,112,488
2014-06-24 2014-06-20 172.161 2,846,645 -1,244 0.17% 490,081,965
2014-06-23 2014-06-19 173.608 2,847,889 -18,041 0.17% 494,416,270
2014-06-20 2014-06-18 171.840 2,865,930 -12,682 0.17% 492,480,709
2014-06-16 2014-06-12 170.715 2,878,612 -16,163 0.17% 491,420,861
2014-06-13 2014-06-11 169.750 2,894,775 -4,977 0.17% 491,388,141
2014-06-12 2014-06-10 172.001 2,899,752 -31,727 0.17% 498,758,803
2014-06-11 2014-06-09 173.126 2,931,479 -3,732 0.17% 507,514,472
2014-06-10 2014-06-06 172.965 2,935,211 -11,820 0.17% 507,688,747
2014-06-09 2014-06-05 173.126 2,947,031 -4,977 0.17% 510,206,923
2014-06-06 2014-06-04 170.554 2,952,008 -1,244 0.17% 503,476,094
2014-06-05 2014-06-03 173.447 2,953,252 -2,488 0.17% 512,233,398
2014-06-04 2014-05-30 170.393 2,955,740 -3,733 0.17% 503,637,471
2014-06-03 2014-05-29 167.982 2,959,473 -8,709 0.17% 497,137,601
2014-05-30 2014-05-28 167.178 2,968,182 -45,413 0.18% 496,214,906
2014-05-29 2014-05-27 165.571 3,013,595 -26,127 0.18% 498,962,666
2014-05-27 2014-05-23 163.963 3,039,722 -14,308 0.18% 498,402,232
2014-05-20 2014-05-16 163.802 3,054,030 -1,867 0.18% 500,257,286
2014-05-19 2014-05-15 164.124 3,055,897 -23,639 0.18% 501,545,565
2014-05-16 2014-05-14 161.873 3,079,536 -11,315 0.18% 498,494,873
2014-05-14 2014-05-12 158.257 3,090,851 -1,866 0.18% 489,147,378
2014-05-13 2014-05-09 153.997 3,092,717 -3,733 0.18% 476,268,250
2014-04-29 2014-04-25 155.122 3,096,450 -622 0.18% 480,327,360
2014-04-28 2014-04-24 156.729 3,097,072 -47,901 0.18% 485,402,331
2014-04-22 2014-04-16 159.864 3,144,973 -2,488 0.19% 502,768,024
2014-04-16 2014-04-14 161.713 3,147,461 +7,937 0.19% 508,984,173
2014-04-14 2014-04-10 161.552 3,139,524 +151,790 0.19% 507,195,987
2014-04-11 2014-04-09 160.668 2,987,734 -1,244 0.18% 480,032,529
2014-04-10 2014-04-08 160.507 2,988,978 -7,465 0.18% 479,751,927
2014-04-09 2014-04-07 161.522 2,996,443 -2,488 0.18% 483,991,748
2014-04-08 2014-04-04 161.361 2,998,931 +4,464 0.18% 483,909,221
2014-04-07 2014-04-03 160.714 2,994,467 -4,953 0.18% 481,254,217
2014-04-04 2014-04-02 161.118 2,999,420 -4,953 0.18% 483,261,418
2014-04-02 2014-03-31 153.446 3,004,373 -3,095 0.18% 461,008,987
2014-04-01 2014-03-28 151.265 3,007,468 -1,239 0.18% 454,925,973
2014-03-31 2014-03-27 150.296 3,008,707 -619 0.18% 452,197,555
2014-03-26 2014-03-24 148.035 3,009,326 -23,092 0.18% 445,485,572
2014-03-25 2014-03-21 147.631 3,032,418 +22,473 0.18% 447,679,490
2014-03-24 2014-03-20 146.824 3,009,945 -1,238 0.18% 441,930,911
2014-03-14 2014-03-12 152.089 3,011,183 +34,967 0.18% 457,967,370
2014-03-13 2014-03-11 153.150 2,976,216 +30,337 0.18% 455,806,168
2014-03-12 2014-03-10 152.007 2,945,879 +1,838 0.18% 447,794,997
2014-03-11 2014-03-07 153.558 2,944,041 -60,667 0.18% 452,079,643
2014-03-07 2014-03-05 153.639 3,004,708 +5,515 0.18% 461,640,679
2014-03-06 2014-03-04 156.087 2,999,193 +2,451 0.18% 468,134,730
2014-03-05 2014-03-03 157.719 2,996,742 +3,677 0.18% 472,642,408
2014-03-04 2014-02-28 162.043 2,993,065 +8,579 0.18% 485,005,731
2014-02-28 2014-02-26 160.982 2,984,486 -1,225 0.18% 480,449,902
2014-02-26 2014-02-24 159.106 2,985,711 +3,676 0.18% 475,044,022
2014-02-25 2014-02-21 162.043 2,982,035 -1,590 0.18% 483,218,395
2014-02-18 2014-02-14 157.474 2,983,625 -613 0.18% 469,843,285
2014-02-13 2014-02-11 155.516 2,984,238 -4,290 0.18% 464,096,006
2014-02-12 2014-02-10 155.271 2,988,528 -613 0.18% 464,031,642
2014-02-04 2014-01-28 156.903 2,989,141 +613 0.18% 469,004,666
2014-01-21 2014-01-17 160.738 2,988,528 -4,902 0.18% 480,369,067
2014-01-20 2014-01-16 158.861 2,993,430 -1,226 0.18% 475,539,434
2014-01-16 2014-01-14 157.882 2,994,656 -36,768 0.18% 472,802,091
2014-01-03 2013-12-31 160.493 3,031,424 -613 0.18% 486,522,044
2013-12-23 2013-12-19 157.964 3,032,037 -61,280 0.18% 478,951,268
2013-12-19 2013-12-17 157.556 3,093,317 -27,614 0.19% 487,369,313
2013-12-16 2013-12-12 157.311 3,120,931 -55,151 0.19% 490,956,116
2013-12-13 2013-12-11 156.984 3,176,082 +612 0.19% 498,595,383
2013-12-12 2013-12-10 158.861 3,175,470 +3,677 0.19% 504,458,499
2013-12-10 2013-12-06 159.514 3,171,793 -613 0.19% 505,944,729
2013-12-09 2013-12-05 159.922 3,172,406 +613 0.19% 507,336,738
2013-12-03 2013-11-29 162.451 3,171,793 +4,902 0.19% 515,261,359
2013-12-02 2013-11-28 162.451 3,166,891 -4,064 0.19% 514,465,023
2013-11-27 2013-11-25 161.635 3,170,955 +1,839 0.19% 512,537,956
2013-11-26 2013-11-22 162.125 3,169,116 +246,345 0.19% 513,792,170
2013-11-25 2013-11-21 162.533 2,922,771 +2,451 0.18% 475,045,930
2013-11-22 2013-11-20 162.941 2,920,320 +1,226 0.18% 475,838,947
2013-11-21 2013-11-19 162.696 2,919,094 -15,320 0.18% 474,924,651
2013-11-19 2013-11-15 169.645 2,934,414 +54,545 0.18% 497,807,333
2013-11-18 2013-11-14 167.973 2,879,869 +68,095 0.18% 483,740,731
2013-11-12 2013-11-08 170.480 2,811,774 -59,831 0.18% 479,351,890
2013-11-11 2013-11-07 169.645 2,871,605 -598 0.18% 487,152,129
2013-11-08 2013-11-06 170.480 2,872,203 +64,399 0.18% 489,653,840
2013-11-01 2013-10-30 171.483 2,807,804 -41,283 0.18% 481,490,819
2013-10-24 2013-10-22 167.472 2,849,087 -34,702 0.18% 477,141,613
2013-10-21 2013-10-17 170.647 2,883,789 -2,394 0.18% 492,111,013
2013-10-17 2013-10-15 172.653 2,886,183 -598 0.18% 498,308,215
2013-10-15 2013-10-10 171.483 2,886,781 +41,882 0.18% 495,034,037
2013-10-11 2013-10-09 170.647 2,844,899 +54,446 0.18% 485,474,537
2013-10-09 2013-10-07 171.149 2,790,453 +4,188 0.17% 477,582,638
2013-10-08 2013-10-04 175.661 2,786,265 +29,916 0.17% 489,439,479
2013-10-04 2013-10-02 176.831 2,756,349 +9,573 0.17% 487,409,214
2013-10-02 2013-09-27 179.506 2,746,776 -11,967 0.17% 493,061,834
2013-09-24 2013-09-19 181.678 2,758,743 -1,196 0.17% 501,204,140
2013-09-19 2013-09-17 171.483 2,759,939 -119,662 0.17% 473,282,783
2013-09-11 2013-09-09 172.152 2,879,601 +598 0.18% 495,727,945
2013-09-09 2013-09-05 171.316 2,879,003 -65,814 0.18% 493,219,052
2013-09-02 2013-08-29 167.639 2,944,817 -7,778 0.18% 493,665,874
2013-08-30 2013-08-28 165.550 2,952,595 +73,592 0.18% 488,801,153
2013-08-28 2013-08-26 167.806 2,879,003 -29,915 0.18% 483,114,076
2013-08-27 2013-08-23 167.305 2,908,918 -8,975 0.18% 486,675,426
2013-08-20 2013-08-16 175.160 2,917,893 +29,915 0.18% 511,098,382
2013-08-19 2013-08-15 176.330 2,887,978 -598 0.18% 509,237,294
2013-08-16 2013-08-13 176.497 2,888,576 -59,831 0.18% 509,825,529
2013-08-09 2013-08-07 171.483 2,948,407 -1,795 0.18% 505,601,852
2013-08-08 2013-08-06 172.319 2,950,202 +9,573 0.18% 508,375,111
2013-08-02 2013-07-31 172.987 2,940,629 -598 0.18% 508,691,460
2013-07-31 2013-07-29 173.154 2,941,227 +95,729 0.18% 509,286,496
2013-07-25 2013-07-23 172.987 2,845,498 -35,898 0.18% 492,235,006
2013-07-24 2013-07-22 170.647 2,881,396 -53,848 0.18% 491,702,654
2013-07-16 2013-07-12 170.982 2,935,244 -9,573 0.18% 501,872,852
2013-07-02 2013-06-27 164.463 2,944,817 +1,795 0.18% 484,314,277
2013-06-19 2013-06-17 167.305 2,943,022 -8,975 0.18% 492,381,183
2013-06-18 2013-06-14 162.541 2,951,997 -17,949 0.18% 479,821,146
2013-06-17 2013-06-13 161.204 2,969,946 +11,966 0.19% 478,767,483
2013-06-14 2013-06-11 161.121 2,957,980 +5,983 0.19% 476,591,320
2013-06-10 2013-06-06 167.054 2,951,997 +8,377 0.18% 493,142,658
2013-06-04 2013-05-31 172.486 2,943,620 +46,070 0.18% 507,732,898
2013-06-03 2013-05-30 172.486 2,897,550 +598 0.18% 499,786,473
2013-05-29 2013-05-27 180.843 2,896,952 -2,393 0.18% 523,892,790
2013-05-20 2013-05-15 183.350 2,899,345 +11,966 0.18% 531,594,385
2013-05-13 2013-05-09 185.857 2,887,379 +137,593 0.18% 536,639,260
2013-05-10 2013-05-08 187.027 2,749,786 +59,831 0.17% 514,283,800
2013-05-08 2013-05-06 186.693 2,689,955 +77,780 0.17% 502,194,613
2013-05-07 2013-05-03 184.854 2,612,175 -2,991 0.16% 482,871,148
2013-05-03 2013-04-30 187.528 2,615,166 -599 0.16% 490,417,523
2013-04-25 2013-04-23 187.528 2,615,765 +12,840 0.16% 490,529,853
2013-04-24 2013-04-22 188.865 2,602,925 -598 0.16% 491,602,361
2013-04-22 2013-04-18 180.676 2,603,523 -598 0.16% 470,393,134
2013-04-18 2013-04-16 180.341 2,604,121 -29,916 0.16% 469,630,686
2013-04-16 2013-04-12 179.673 2,634,037 -6,581 0.17% 473,264,792
2013-04-11 2013-04-09 174.492 2,640,618 -1,197 0.17% 460,765,485
2013-04-09 2013-04-05 173.656 2,641,815 -598 0.17% 458,766,620
2013-04-05 2013-04-02 177.834 2,642,413 -599 0.17% 469,911,622
2013-04-03 2013-03-28 174.826 2,643,012 +1,795 0.17% 462,066,710
2013-04-02 2013-03-27 176.497 2,641,217 -11,966 0.17% 466,167,362
2013-03-27 2013-03-25 173.823 2,653,183 -2,991 0.17% 461,184,186
2013-03-26 2013-03-22 173.656 2,656,174 +15,556 0.17% 461,260,144
2013-03-18 2013-03-14 180.341 2,640,618 +4,786 0.17% 476,212,604
2013-03-15 2013-03-13 186.525 2,635,832 +4,787 0.17% 491,649,704
2013-03-14 2013-03-12 193.141 2,631,045 +42,689 0.17% 508,161,704
2013-03-13 2013-03-11 193.141 2,588,356 -154,768 0.16% 499,916,723
2013-03-12 2013-03-08 193.646 2,743,124 +1,187 0.17% 531,195,647
2013-03-06 2013-03-04 192.972 2,741,937 +1,780 0.17% 529,117,344
2013-03-05 2013-03-01 198.365 2,740,157 +1,780 0.17% 543,551,813
2013-03-01 2013-02-27 200.556 2,738,377 +17,800 0.17% 549,198,369
2013-02-27 2013-02-25 198.365 2,720,577 +47,468 0.17% 539,667,822
2013-02-22 2013-02-20 206.286 2,673,109 -13,935 0.17% 551,425,855
2013-02-20 2013-02-18 207.803 2,687,044 +4,747 0.17% 558,376,193
2013-02-15 2013-02-08 206.286 2,682,297 -29,667 0.17% 553,321,213
2013-02-08 2013-02-06 203.590 2,711,964 +44,501 0.17% 552,128,154
2013-02-01 2013-01-30 215.893 2,667,463 -8,307 0.17% 575,886,069
2013-01-31 2013-01-29 216.735 2,675,770 +593 0.17% 579,934,290
2013-01-30 2013-01-28 217.915 2,675,177 -593 0.17% 582,961,784
2013-01-29 2013-01-25 218.926 2,675,770 -1,780 0.17% 585,796,767
2013-01-25 2013-01-23 216.567 2,677,550 -1,780 0.17% 579,868,819
2013-01-24 2013-01-22 218.421 2,679,330 -594 0.17% 585,221,466
2013-01-23 2013-01-21 218.084 2,679,924 -12,460 0.17% 584,447,888
2013-01-22 2013-01-18 215.556 2,692,384 -5,933 0.17% 580,358,814
2013-01-21 2013-01-17 212.354 2,698,317 -20,174 0.17% 572,997,271
2013-01-18 2013-01-16 210.668 2,718,491 -5,200 0.17% 572,699,695
2013-01-16 2013-01-14 207.803 2,723,691 +44,379 0.17% 565,991,555
2013-01-15 2013-01-11 207.635 2,679,312 -2,374 0.17% 556,317,903
2013-01-14 2013-01-10 209.826 2,681,686 -1,186 0.17% 562,686,266
2013-01-11 2013-01-09 208.140 2,682,872 -5,934 0.17% 558,413,552
2013-01-09 2013-01-07 204.432 2,688,806 -10,087 0.17% 549,679,206
2013-01-08 2013-01-04 200.219 2,698,893 -14,834 0.17% 540,369,896
2013-01-04 2013-01-02 200.219 2,713,727 -2,840 0.17% 543,339,946
2013-01-03 2012-12-31 195.837 2,716,567 -14,834 0.17% 532,004,845
2012-12-28 2012-12-24 195.669 2,731,401 -5,933 0.17% 534,449,559
2012-12-21 2012-12-19 196.848 2,737,334 -2,374 0.17% 538,839,809
2012-12-20 2012-12-18 195.332 2,739,708 +31,733 0.17% 535,151,507
2012-12-19 2012-12-17 196.511 2,707,975 -593 0.17% 532,147,762
2012-12-18 2012-12-14 196.680 2,708,568 +593 0.17% 532,720,781
2012-12-17 2012-12-13 196.006 2,707,975 -593 0.17% 530,778,600
2012-12-14 2012-12-12 196.848 2,708,568 -3,560 0.17% 533,177,268
2012-12-13 2012-12-11 196.680 2,712,128 -1,780 0.17% 533,420,961
2012-12-12 2012-12-10 193.141 2,713,908 -36,788 0.17% 524,165,917
2012-12-10 2012-12-06 192.635 2,750,696 -593 0.18% 529,880,412
2012-12-04 2012-11-30 191.118 2,751,289 +5,933 0.18% 525,821,458
2012-12-03 2012-11-29 192.298 2,745,356 -3,560 0.18% 527,926,366
2012-11-30 2012-11-28 190.276 2,748,916 -1,780 0.18% 523,051,498
2012-11-28 2012-11-26 191.624 2,750,696 -8,307 0.18% 527,098,888
2012-11-27 2012-11-23 191.792 2,759,003 +8,900 0.18% 529,155,694
2012-11-26 2012-11-22 190.107 2,750,103 -7,713 0.18% 522,813,867
2012-11-23 2012-11-21 188.253 2,757,816 -16,614 0.18% 519,167,502
2012-11-22 2012-11-20 187.073 2,774,430 -67,048 0.18% 519,022,027
2012-11-21 2012-11-19 186.905 2,841,478 +188,685 0.18% 531,086,037
2012-11-20 2012-11-16 196.430 2,652,793 +4,747 0.17% 521,087,335
2012-11-19 2012-11-15 193.847 2,648,046 +63,250 0.17% 513,316,738
2012-11-16 2012-11-14 196.430 2,584,796 -6,389 0.17% 507,730,704
2012-11-15 2012-11-13 194.708 2,591,185 -1,162 0.17% 504,524,820
2012-11-14 2012-11-12 195.225 2,592,347 -41,822 0.17% 506,089,933
2012-11-13 2012-11-09 193.847 2,634,169 +28,462 0.17% 510,626,718
2012-11-12 2012-11-08 192.642 2,605,707 +36,512 0.17% 501,969,323
2012-11-09 2012-11-07 194.708 2,569,195 +190,547 0.17% 500,243,188
2012-11-08 2012-11-06 190.749 2,378,648 +581 0.16% 453,723,684
2012-11-07 2012-11-05 190.404 2,378,067 +2,323 0.16% 452,794,063
2012-11-01 2012-10-30 184.034 2,375,744 -2,904 0.16% 437,218,829
2012-10-31 2012-10-29 182.657 2,378,648 -19,750 0.16% 434,477,282
2012-10-29 2012-10-25 194.536 2,398,398 +45,308 0.16% 466,574,723
2012-10-25 2012-10-22 187.822 2,353,090 +2,905 0.15% 441,961,867
2012-10-24 2012-10-19 185.928 2,350,185 -7,552 0.15% 436,965,668
2012-10-19 2012-10-17 187.650 2,357,737 -12,779 0.16% 442,428,777
2012-10-18 2012-10-16 187.650 2,370,516 +581 0.16% 444,826,753
2012-10-17 2012-10-15 187.650 2,369,935 +5,809 0.16% 444,717,729
2012-10-15 2012-10-11 187.305 2,364,126 +8,132 0.16% 442,813,676
2012-10-12 2012-10-10 191.437 2,355,994 +581 0.16% 451,024,857
2012-10-11 2012-10-09 192.642 2,355,413 -5,809 0.16% 453,752,117
2012-10-09 2012-10-05 193.675 2,361,222 +15,103 0.16% 457,310,164
2012-10-03 2012-09-27 194.708 2,346,119 -12,779 0.15% 456,808,474
2012-09-26 2012-09-24 193.159 2,358,898 -19,169 0.16% 455,641,769
2012-09-25 2012-09-21 190.749 2,378,067 +15,683 0.16% 453,612,859
2012-09-24 2012-09-20 190.404 2,362,384 +9,294 0.16% 449,807,953
2012-09-21 2012-09-19 194.192 2,353,090 +7,552 0.15% 456,950,491
2012-09-19 2012-09-17 194.192 2,345,538 -1,964 0.15% 455,483,955
2012-09-12 2012-09-10 177.837 2,347,502 -4,647 0.15% 417,472,433
2012-09-10 2012-09-06 172.328 2,352,149 -33,690 0.15% 405,340,890
2012-09-05 2012-09-03 175.255 2,385,839 -249,774 0.16% 418,129,127
2012-09-04 2012-08-31 173.189 2,635,613 +29,044 0.17% 456,458,325
2012-08-31 2012-08-29 176.976 2,606,569 -581 0.17% 461,300,421
2012-08-29 2012-08-27 175.427 2,607,150 +162,643 0.17% 457,363,721
2012-08-15 2012-08-13 180.764 2,444,507 +87,130 0.16% 441,877,710
2012-08-14 2012-08-10 175.427 2,357,377 -5,808 0.16% 413,546,868
2012-08-13 2012-08-09 175.427 2,363,185 -581 0.16% 414,565,747
2012-08-10 2012-08-08 172.500 2,363,766 -1,162 0.16% 407,749,759
2012-08-09 2012-08-07 171.123 2,364,928 +9,294 0.16% 404,693,117
2012-08-08 2012-08-06 170.865 2,355,634 -26,139 0.16% 402,494,398
2012-08-03 2012-08-01 167.335 2,381,773 +14,522 0.16% 398,554,891
2012-08-02 2012-07-31 166.905 2,367,251 -14,522 0.16% 395,106,007
2012-07-24 2012-07-20 167.077 2,381,773 -581 0.16% 397,939,837
2012-07-20 2012-07-18 165.442 2,382,354 +1,162 0.16% 394,140,618
2012-07-17 2012-07-13 164.323 2,381,192 -581 0.16% 391,283,791
2012-07-12 2012-07-10 159.847 2,381,773 +1,162 0.16% 380,718,329
2012-07-11 2012-07-09 160.621 2,380,611 -581 0.16% 382,376,849
2012-07-10 2012-07-06 164.495 2,381,192 -1,162 0.16% 391,693,727
2012-07-05 2012-07-03 159.158 2,382,354 -1,162 0.16% 379,170,657
2012-06-26 2012-06-22 153.563 2,383,516 +14,522 0.16% 366,019,679
2012-06-22 2012-06-20 154.854 2,368,994 -17,426 0.16% 366,848,408
2012-06-21 2012-06-19 154.940 2,386,420 +17,426 0.16% 369,752,313
2012-06-20 2012-06-18 155.629 2,368,994 +2,904 0.16% 368,683,670
2012-06-19 2012-06-15 155.284 2,366,090 -6,973 0.16% 367,417,052
2012-06-18 2012-06-14 153.219 2,373,063 -17,426 0.16% 363,597,413
2012-06-14 2012-06-12 153.907 2,390,489 +17,426 0.16% 367,913,546
2012-06-12 2012-06-08 149.948 2,373,063 +581 0.16% 355,835,221
2012-06-11 2012-06-07 152.272 2,372,482 -581 0.16% 361,261,993
2012-06-06 2012-06-04 148.743 2,373,063 -581 0.16% 352,975,466
2012-06-01 2012-05-30 150.722 2,373,644 -24,396 0.16% 357,761,205
2012-05-25 2012-05-23 152.186 2,398,040 -1,162 0.16% 364,947,336
2012-05-24 2012-05-22 153.305 2,399,202 -2,904 0.16% 367,808,913
2012-05-23 2012-05-21 150.120 2,402,106 +581 0.16% 360,603,687
2012-05-22 2012-05-18 150.034 2,401,525 -6,390 0.16% 360,309,750
2012-05-21 2012-05-17 151.153 2,407,915 -1,743 0.16% 363,962,952
2012-05-18 2012-05-16 152.014 2,409,658 -1,742 0.16% 366,300,593
2012-05-17 2012-05-15 153.649 2,411,400 -6,971 0.16% 370,509,196
2012-05-16 2012-05-14 151.239 2,418,371 +581 0.16% 365,751,573
2012-05-11 2012-05-09 154.596 2,417,790 +1,162 0.16% 373,780,314
2012-05-10 2012-05-08 153.219 2,416,628 -1,162 0.16% 370,272,382
2012-05-09 2012-05-07 155.371 2,417,790 +2,905 0.16% 375,653,377
2012-05-08 2012-05-04 159.416 2,414,885 +16,264 0.16% 384,971,829
2012-05-04 2012-05-02 162.343 2,398,621 +581 0.16% 389,399,002
2012-05-03 2012-04-30 161.138 2,398,040 +2,323 0.16% 386,414,827
2012-04-30 2012-04-26 163.118 2,395,717 -1,162 0.16% 390,783,523
2012-04-27 2012-04-25 162.859 2,396,879 +7,632 0.16% 390,354,111
2012-04-26 2012-04-24 163.031 2,389,247 -581 0.16% 389,522,491
2012-04-25 2012-04-23 161.826 2,389,828 -15,103 0.16% 386,737,254
2012-04-24 2012-04-20 161.654 2,404,931 +6,390 0.16% 388,767,295
2012-04-23 2012-04-19 161.568 2,398,541 -581 0.16% 387,527,863
2012-04-20 2012-04-18 161.396 2,399,122 -91,777 0.16% 387,208,712
2012-04-19 2012-04-17 160.966 2,490,899 -6,971 0.16% 400,949,097
2012-04-18 2012-04-16 162.687 2,497,870 +6,390 0.16% 406,371,415
2012-04-17 2012-04-13 165.183 2,491,480 +581 0.16% 411,551,221
2012-04-12 2012-04-10 164.667 2,490,899 -581 0.16% 410,168,782
2012-04-11 2012-04-05 165.183 2,491,480 +110,365 0.16% 411,551,221
2012-04-10 2012-04-03 165.700 2,381,115 +30,786 0.16% 394,550,519
2012-04-03 2012-03-30 166.130 2,350,329 +18,588 0.15% 390,460,839
2012-03-29 2012-03-27 195.569 2,331,741 -1,162 0.15% 456,016,074
2012-03-28 2012-03-26 187.822 2,332,903 -5,808 0.15% 438,170,306
2012-03-27 2012-03-23 184.207 2,338,711 +1,161 0.15% 430,806,102
2012-03-23 2012-03-21 191.265 2,337,550 +2,324 0.15% 447,091,567
2012-03-19 2012-03-15 202.972 2,335,226 +2,904 0.15% 473,984,601
2012-03-16 2012-03-14 202.111 2,332,322 -23,235 0.15% 471,387,559
2012-03-14 2012-03-12 198.668 2,355,557 +581 0.16% 467,973,151
2012-03-13 2012-03-09 202.727 2,354,976 +3,485 0.16% 477,416,740
2012-03-12 2012-03-08 202.033 2,351,491 +19,126 0.15% 475,077,668
2012-03-09 2012-03-07 200.123 2,332,365 -576 0.15% 466,760,545
2012-03-02 2012-02-29 207.240 2,332,941 -1,728 0.15% 483,477,644
2012-03-01 2012-02-28 208.975 2,334,669 -4,225 0.15% 487,887,980
2012-02-27 2012-02-23 207.413 2,338,894 -5,761 0.16% 485,117,297
2012-02-24 2012-02-22 207.066 2,344,655 +5,185 0.16% 485,498,293
2012-02-23 2012-02-21 208.107 2,339,470 -1,729 0.16% 486,860,991
2012-02-21 2012-02-17 208.107 2,341,199 -1,152 0.16% 487,220,808
2012-02-20 2012-02-16 206.198 2,342,351 -576 0.16% 482,988,433
2012-02-17 2012-02-15 206.025 2,342,927 -19,013 0.16% 482,700,547
2012-02-16 2012-02-14 197.520 2,361,940 -3,518 0.16% 466,529,852
2012-02-13 2012-02-09 191.098 2,365,458 -1,729 0.16% 452,033,764
2012-02-07 2012-02-03 190.230 2,367,187 +1,921 0.16% 450,309,839
2012-02-03 2012-02-01 186.411 2,365,266 -1,153 0.16% 440,912,677
2012-02-02 2012-01-31 186.411 2,366,419 -576 0.16% 441,127,609
2012-02-01 2012-01-30 186.064 2,366,995 -2,425 0.16% 440,413,315
2012-01-31 2012-01-27 190.404 2,369,420 -2,305 0.16% 451,145,877
2012-01-30 2012-01-26 192.660 2,371,725 -3,457 0.16% 456,936,263
2012-01-27 2012-01-20 189.362 2,375,182 -28,231 0.16% 449,769,456
2012-01-26 2012-01-19 187.279 2,403,413 -2,881 0.16% 450,109,486
2012-01-20 2012-01-18 180.857 2,406,294 -20,165 0.16% 435,195,827
2012-01-19 2012-01-17 176.865 2,426,459 +37,686 0.16% 429,156,264
2012-01-18 2012-01-16 174.262 2,388,773 -5,185 0.16% 416,271,722
2012-01-17 2012-01-13 174.435 2,393,958 +4,033 0.16% 417,590,782
2012-01-13 2012-01-11 171.919 2,389,925 -1,729 0.16% 410,872,493
2012-01-11 2012-01-09 170.443 2,391,654 -8,642 0.16% 407,641,277
2012-01-05 2012-01-03 172.526 2,400,296 -6,338 0.16% 414,113,607
2011-12-29 2011-12-23 169.402 2,406,634 -4,033 0.16% 407,688,237
2011-12-23 2011-12-21 165.063 2,410,667 -2,880 0.16% 397,911,100
2011-12-21 2011-12-19 161.938 2,413,547 +2,880 0.16% 390,846,043
2011-12-15 2011-12-13 167.232 2,410,667 +36,874 0.16% 403,141,267
2011-12-14 2011-12-12 166.712 2,373,793 -1,729 0.16% 395,738,706
2011-12-13 2011-12-09 175.147 2,375,522 -11,523 0.16% 416,065,249
2011-12-12 2011-12-08 177.371 2,387,045 +58,753 0.16% 423,391,789
2011-12-08 2011-12-06 171.767 2,328,292 -95,557 0.16% 399,923,008
2011-12-07 2011-12-05 171.589 2,423,849 +123,662 0.17% 415,905,304
2011-12-06 2011-12-02 171.233 2,300,187 -166,117 0.16% 393,867,865
2011-12-05 2011-12-01 171.678 2,466,304 -271,017 0.17% 423,409,489
2011-12-02 2011-11-30 165.807 2,737,321 +112,145 0.19% 453,866,687
2011-12-01 2011-11-29 170.521 2,625,176 -75,884 0.18% 447,648,577
2011-11-30 2011-11-28 168.831 2,701,060 -127,596 0.19% 456,023,381
2011-11-28 2011-11-24 163.761 2,828,656 +6,183 0.20% 463,223,511
2011-11-25 2011-11-23 164.562 2,822,473 -6,746 0.20% 464,470,563
2011-11-22 2011-11-18 171.144 2,829,219 +2,811 0.20% 484,203,924
2011-11-21 2011-11-17 172.923 2,826,408 +2,810 0.20% 488,751,142
2011-11-17 2011-11-15 178.972 2,823,598 +6,746 0.20% 505,344,464
2011-11-15 2011-11-11 179.328 2,816,852 +562 0.19% 505,139,381
2011-11-11 2011-11-09 190.358 2,816,290 -1,124 0.19% 536,102,481
2011-11-09 2011-11-07 190.180 2,817,414 -1,125 0.20% 535,815,213
2011-11-07 2011-11-03 184.309 2,818,539 -6,183 0.20% 519,481,960
2011-11-03 2011-11-01 186.088 2,824,722 +5,621 0.20% 525,646,846
2011-11-02 2011-10-31 192.848 2,819,101 +5,621 0.20% 543,659,003
2011-11-01 2011-10-28 194.983 2,813,480 -9,555 0.19% 548,581,367
2011-10-31 2011-10-27 188.757 2,823,035 +10,679 0.20% 532,866,371
2011-10-28 2011-10-26 183.064 2,812,356 -562 0.19% 514,840,064
2011-10-27 2011-10-25 185.376 2,812,918 -7,307 0.19% 521,448,542
2011-10-17 2011-10-13 182.708 2,820,225 +7,307 0.20% 515,277,131
2011-10-14 2011-10-12 175.503 2,812,918 +8,432 0.19% 493,674,651
2011-10-11 2011-10-07 167.141 2,804,486 -6,183 0.19% 468,745,085
2011-10-04 2011-09-30 160.915 2,810,669 +562 0.19% 452,277,456
2011-09-30 2011-09-27 165.451 2,810,107 -252,777 0.19% 464,935,247
2011-09-27 2011-09-23 166.341 3,062,884 +562 0.21% 509,481,978
2011-09-19 2011-09-15 182.174 3,062,322 +562 0.21% 557,875,742
2011-09-16 2011-09-14 179.506 3,061,760 +562 0.21% 549,602,852
2011-09-12 2011-09-08 186.978 3,061,198 +14,963 0.21% 572,375,193
2011-09-01 2011-08-30 192.137 3,046,235 -5,621 0.21% 585,293,668
2011-08-23 2011-08-19 181.285 3,051,856 +562 0.21% 553,254,415
2011-08-22 2011-08-18 185.198 3,051,294 +8,431 0.21% 565,094,982
2011-08-18 2011-08-16 189.824 3,042,863 +1,687 0.21% 577,608,380
2011-08-16 2011-08-12 186.978 3,041,176 +562 0.21% 568,631,529
2011-08-12 2011-08-10 190.358 3,040,614 -2,811 0.21% 578,804,281
2011-08-10 2011-08-08 194.094 3,043,425 +1,125 0.21% 590,709,589
2011-08-05 2011-08-03 206.369 3,042,300 +562 0.21% 627,836,692
2011-08-04 2011-08-02 209.927 3,041,738 +246 0.21% 638,543,483
2011-08-01 2011-07-28 209.393 3,041,492 -1,124 0.21% 636,868,557
2011-07-28 2011-07-26 207.614 3,042,616 -1,124 0.21% 631,690,968
2011-07-26 2011-07-22 205.835 3,043,740 -1,686 0.21% 626,509,379
2011-07-21 2011-07-19 202.633 3,045,426 +562 0.21% 617,104,114
2011-07-20 2011-07-18 202.455 3,044,864 -2,249 0.21% 616,448,539
2011-07-15 2011-07-13 203.878 3,047,113 +6,746 0.21% 621,240,619
2011-07-14 2011-07-12 202.989 3,040,367 -5,621 0.21% 617,160,782
2011-07-13 2011-07-11 207.259 3,045,988 -562 0.21% 631,307,254
2011-07-06 2011-07-04 206.369 3,046,550 -2,249 0.21% 628,713,760
2011-07-04 2011-06-29 197.118 3,048,799 +7,870 0.21% 600,973,359
2011-06-28 2011-06-24 198.008 3,040,929 +1,124 0.21% 602,127,013
2011-06-27 2011-06-23 194.627 3,039,805 -3,373 0.21% 591,629,354
2011-06-24 2011-06-22 191.959 3,043,178 -3,935 0.21% 584,164,911
2011-06-23 2011-06-21 193.916 3,047,113 -562 0.21% 590,883,311
2011-06-22 2011-06-20 193.738 3,047,675 +562 0.21% 590,450,097
2011-06-14 2011-06-10 202.811 3,047,113 -562 0.21% 617,988,051
2011-06-08 2011-06-03 207.792 3,047,675 -2,810 0.21% 633,283,484
2011-06-03 2011-06-01 214.375 3,050,485 +3,935 0.21% 653,947,083
2011-05-25 2011-05-23 210.283 3,046,550 -563 0.21% 640,637,642
2011-05-24 2011-05-20 214.553 3,047,113 +563 0.21% 653,766,306
2011-05-20 2011-05-18 211.350 3,046,550 -563 0.21% 643,889,610
2011-05-19 2011-05-17 210.817 3,047,113 +6,746 0.21% 642,382,316
2011-05-16 2011-05-12 214.375 3,040,367 +1,124 0.21% 651,778,039
2011-04-29 2011-04-27 216.688 3,039,243 -5,621 0.21% 658,566,112
2011-04-21 2011-04-19 216.332 3,044,864 +5,621 0.21% 658,700,724
2011-04-19 2011-04-15 222.914 3,039,243 -1,686 0.21% 677,490,426
2011-04-06 2011-04-01 222.914 3,040,929 -563 0.21% 677,866,259
2011-04-01 2011-03-30 218.467 3,041,492 -562 0.21% 664,464,391
2011-03-21 2011-03-17 210.639 3,042,054 +562 0.21% 640,774,599
2011-03-14 2011-03-10 228.353 3,041,492 +103,998 0.21% 694,533,770
2011-03-11 2011-03-09 229.787 2,937,494 +26,379 0.20% 674,997,670
2011-03-03 2011-03-01 229.608 2,911,115 +558 0.20% 668,414,330
2011-03-02 2011-02-28 225.485 2,910,557 +558 0.20% 656,287,316
2011-02-25 2011-02-23 216.882 2,909,999 -7,543 0.20% 631,125,126
2011-02-23 2011-02-21 223.693 2,917,542 -11,159 0.20% 652,632,899
2011-02-08 2011-02-02 237.853 2,928,701 +11,159 0.20% 696,599,597
2011-01-27 2011-01-25 242.155 2,917,542 -558 0.20% 706,496,031
2011-01-26 2011-01-24 240.541 2,918,100 +5,579 0.20% 701,923,766
2011-01-24 2011-01-20 243.947 2,912,521 +5,579 0.20% 710,500,604
2011-01-21 2011-01-19 247.890 2,906,942 -1,116 0.20% 720,602,571
2011-01-20 2011-01-18 248.786 2,908,058 +558 0.20% 723,485,432
2011-01-19 2011-01-17 245.381 2,907,500 -558 0.20% 713,444,891
2011-01-18 2011-01-14 244.843 2,908,058 -558 0.20% 712,018,084
2011-01-17 2011-01-13 244.843 2,908,616 -5,579 0.20% 712,154,706
2011-01-11 2011-01-07 245.022 2,914,195 +1,674 0.20% 714,043,029
2011-01-10 2011-01-06 248.428 2,912,521 +558 0.20% 723,551,680
2010-12-30 2010-12-28 228.532 2,911,963 +803 0.20% 665,477,379
2010-12-14 2010-12-10 232.655 2,911,160 -15,063 0.20% 677,295,248
2010-12-13 2010-12-09 233.909 2,926,223 +15,063 0.20% 684,471,220
2010-12-09 2010-12-07 235.702 2,911,160 -12,073 0.20% 686,165,833
2010-12-08 2010-12-06 232.117 2,923,233 -558 0.20% 678,532,199
2010-12-07 2010-12-03 234.447 2,923,791 +558 0.20% 685,474,541
2010-11-25 2010-11-23 222.259 2,923,233 -558 0.20% 649,714,230
2010-11-24 2010-11-22 236.556 2,923,791 +21,766 0.20% 691,641,119
2010-11-23 2010-11-19 244.011 2,902,025 +41,266 0.20% 708,126,502
2010-11-22 2010-11-18 246.375 2,860,759 +2,903 0.20% 704,819,241
2010-11-16 2010-11-12 255.830 2,857,856 -32,999 0.20% 731,124,981
2010-11-09 2010-11-05 265.467 2,890,855 -1,650 0.20% 767,425,716
2010-11-08 2010-11-04 264.194 2,892,505 -9,349 0.20% 764,182,197
2010-11-05 2010-11-03 262.739 2,901,854 +11,073 0.21% 762,431,074
2010-11-04 2010-11-02 246.375 2,890,781 -3,300 0.20% 712,215,909
2010-10-28 2010-10-26 242.738 2,894,081 -550 0.20% 702,504,533
2010-10-22 2010-10-20 245.829 2,894,631 -550 0.20% 711,585,490
2010-10-21 2010-10-19 250.557 2,895,181 -2,769 0.20% 725,407,633
2010-10-18 2010-10-14 249.830 2,897,950 -1,650 0.21% 723,993,728
2010-10-15 2010-10-13 247.102 2,899,600 +550 0.21% 716,497,585
2010-10-14 2010-10-12 248.557 2,899,050 +7,363 0.21% 720,578,672
2010-10-13 2010-10-11 251.284 2,891,687 -12,760 0.20% 726,635,328
2010-10-12 2010-10-08 249.284 2,904,447 -3,296 0.21% 724,032,555
2010-10-11 2010-10-07 243.648 2,907,743 +550 0.21% 708,464,349
2010-10-08 2010-10-06 243.829 2,907,193 -1,100 0.21% 708,858,947
2010-10-07 2010-10-05 240.920 2,908,293 -550 0.21% 700,666,284
2010-10-05 2010-09-30 243.648 2,908,843 -1,100 0.21% 708,732,361
2010-10-04 2010-09-29 236.556 2,909,943 +550 0.21% 688,365,288
2010-09-29 2010-09-27 237.284 2,909,393 -2,200 0.21% 690,351,201
2010-09-22 2010-09-20 222.010 2,911,593 -6,050 0.21% 646,403,224
2010-09-21 2010-09-17 218.919 2,917,643 -1,100 0.21% 638,727,804
2010-09-20 2010-09-16 213.464 2,918,743 -37,398 0.21% 623,047,470
2010-09-17 2010-09-15 213.101 2,956,141 -550 0.21% 629,955,599
2010-09-13 2010-09-09 210.010 2,956,691 +550 0.21% 620,933,523
2010-09-10 2010-09-08 209.100 2,956,141 +10,999 0.21% 618,130,493
2010-08-31 2010-08-27 201.282 2,945,142 -5,499 0.21% 592,803,888
2010-08-30 2010-08-26 202.191 2,950,641 -21,999 0.21% 596,593,261
2010-08-26 2010-08-24 200.373 2,972,640 -550 0.21% 595,636,215
2010-08-17 2010-08-13 208.555 2,973,190 +550 0.21% 620,073,633
2010-08-16 2010-08-12 211.646 2,972,640 -49,388 0.21% 629,147,508
2010-08-13 2010-08-11 214.555 3,022,028 -550 0.21% 648,392,040
2010-08-11 2010-08-09 216.374 3,022,578 +6,050 0.21% 654,005,893
2010-08-10 2010-08-06 216.192 3,016,528 +5,499 0.21% 652,148,349
2010-08-09 2010-08-05 216.192 3,011,029 -5,499 0.21% 650,959,510
2010-08-02 2010-07-29 207.646 3,016,528 +27,773 0.21% 626,369,566
2010-07-21 2010-07-19 202.737 2,988,755 +1,839 0.21% 605,929,876
2010-07-19 2010-07-15 202.009 2,986,916 +550 0.21% 603,384,642
2010-07-15 2010-07-13 203.464 2,986,366 -2,199 0.21% 607,617,540
2010-07-12 2010-07-08 194.736 2,988,565 -27,499 0.21% 581,981,742
2010-07-08 2010-07-06 194.191 3,016,064 -27,499 0.21% 585,691,591
2010-06-30 2010-06-28 204.918 3,043,563 -16,499 0.22% 623,682,266
2010-06-28 2010-06-24 204.555 3,060,062 -17,599 0.22% 625,950,415
2010-06-22 2010-06-18 196.554 3,077,661 -11,550 0.22% 604,927,960
2010-06-18 2010-06-15 195.827 3,089,211 -2,750 0.22% 604,951,363
2010-06-15 2010-06-11 190.191 3,091,961 +1,650 0.22% 588,061,673
2010-06-14 2010-06-10 187.281 3,090,311 +5,500 0.22% 578,757,452
2010-06-11 2010-06-09 189.645 3,084,811 +13,199 0.22% 585,019,110
2010-06-10 2010-06-08 188.736 3,071,612 -10,489 0.22% 579,723,483
2010-06-02 2010-05-31 186.736 3,082,101 -550 0.22% 575,538,649
2010-06-01 2010-05-28 188.554 3,082,651 -27,696 0.22% 581,246,431
2010-05-25 2010-05-20 184.008 3,110,347 -1,650 0.22% 572,330,037
2010-05-19 2010-05-17 184.008 3,111,997 +81,946 0.22% 572,633,650
2010-05-18 2010-05-14 188.190 3,030,051 -2,730 0.21% 570,226,599
2010-05-17 2010-05-13 189.281 3,032,781 -11,000 0.21% 574,048,998
2010-05-14 2010-05-12 187.281 3,043,781 +17,203 0.22% 570,043,253
2010-05-12 2010-05-10 191.463 3,026,578 +1,100 0.21% 579,478,631
2010-05-11 2010-05-07 187.827 3,025,478 -550 0.21% 568,265,780
2010-05-07 2010-05-05 190.372 3,026,028 +2,750 0.21% 576,072,054
2010-05-06 2010-05-04 194.373 3,023,278 +4,950 0.21% 587,642,195
2010-05-04 2010-04-30 199.464 3,018,328 +9,497 0.21% 602,046,788
2010-05-03 2010-04-29 198.555 3,008,831 -27,499 0.21% 597,417,055
2010-04-30 2010-04-28 200.009 3,036,330 +27,499 0.22% 607,293,788
2010-04-29 2010-04-27 201.282 3,008,831 -1,100 0.21% 605,623,333
2010-04-27 2010-04-23 202.918 3,009,931 +2,200 0.21% 610,770,310
2010-04-26 2010-04-22 206.009 3,007,731 +5,500 0.21% 619,620,939
2010-04-22 2010-04-20 211.646 3,002,231 +550 0.21% 635,410,327
2010-04-21 2010-04-19 213.464 3,001,681 -2,200 0.21% 640,751,773
2010-04-20 2010-04-16 219.465 3,003,881 -7,150 0.21% 659,245,505
2010-04-19 2010-04-15 224.556 3,011,031 -8,249 0.21% 676,144,263
2010-04-16 2010-04-14 220.737 3,019,280 -7,150 0.21% 666,467,936
2010-04-15 2010-04-13 216.374 3,026,430 -1,650 0.21% 654,839,364
2010-04-14 2010-04-12 216.192 3,028,080 +550 0.21% 654,645,795
2010-04-13 2010-04-09 217.101 3,027,530 -550 0.21% 657,279,316
2010-04-09 2010-04-07 217.646 3,028,080 +88,304 0.21% 659,050,477
2010-04-07 2010-03-31 212.373 2,939,776 -550 0.21% 624,330,089
2010-04-01 2010-03-30 216.737 2,940,326 +25,849 0.21% 637,277,995
2010-03-31 2010-03-29 215.828 2,914,477 -8,250 0.21% 629,025,910
2010-03-30 2010-03-26 215.283 2,922,727 -2,750 0.21% 629,212,204
2010-03-29 2010-03-25 212.010 2,925,477 -5,499 0.21% 620,229,504
2010-03-26 2010-03-24 210.555 2,930,976 -6,050 0.21% 617,131,913
2010-03-25 2010-03-23 210.476 2,937,026 +79,202 0.21% 618,172,587
2010-03-24 2010-03-22 211.941 2,857,824 +21,141 0.20% 605,690,498
2010-03-23 2010-03-19 216.521 2,836,683 +1,092 0.20% 614,200,556
2010-03-19 2010-03-17 217.803 2,835,591 -2,730 0.20% 617,600,112
2010-03-18 2010-03-16 209.377 2,838,321 -2,183 0.20% 594,278,014
2010-03-17 2010-03-15 212.857 2,840,504 -1,092 0.20% 604,621,318
2010-03-16 2010-03-12 212.674 2,841,596 +546 0.20% 604,333,230
2010-03-11 2010-03-09 210.476 2,841,050 -1,092 0.20% 597,971,972
2010-03-10 2010-03-08 209.010 2,842,142 -6,005 0.20% 594,036,785
2010-03-02 2010-02-26 197.470 2,848,147 -2,982 0.20% 562,423,015
2010-03-01 2010-02-25 198.386 2,851,129 -1,091 0.20% 565,623,242
2010-02-26 2010-02-24 196.371 2,852,220 -3,276 0.20% 560,092,463
2010-02-25 2010-02-23 193.440 2,855,496 -6,551 0.20% 552,366,583
2010-02-24 2010-02-22 187.028 2,862,047 -3,275 0.20% 535,284,202
2010-02-22 2010-02-18 188.494 2,865,322 +5,459 0.20% 540,095,715
2010-02-11 2010-02-09 183.182 2,859,863 -1,092 0.20% 523,874,370
2010-02-10 2010-02-08 180.068 2,860,955 +1,092 0.20% 515,165,139
2010-01-29 2010-01-27 185.746 2,859,863 +1,638 0.20% 531,208,611
2010-01-28 2010-01-26 188.311 2,858,225 -20,199 0.20% 538,234,399
2010-01-26 2010-01-22 190.509 2,878,424 -12,556 0.21% 548,365,380
2010-01-25 2010-01-21 192.341 2,890,980 +1,092 0.21% 556,053,154
2010-01-22 2010-01-20 197.103 2,889,888 +10,918 0.21% 569,606,853
2010-01-20 2010-01-18 198.935 2,878,970 +5,459 0.21% 572,728,621
2010-01-19 2010-01-15 201.317 2,873,511 +1,638 0.21% 578,485,502
2010-01-18 2010-01-14 204.431 2,871,873 +2,729 0.21% 587,099,009
2010-01-15 2010-01-13 206.995 2,869,144 +7,097 0.20% 593,899,161
2010-01-13 2010-01-11 215.605 2,862,047 +371,167 0.20% 617,071,014
2010-01-12 2010-01-08 215.055 2,490,880 -546 0.18% 535,676,784
2010-01-08 2010-01-06 212.491 2,491,426 +39,305 0.18% 529,404,836
2010-01-07 2010-01-05 215.055 2,452,121 -3,275 0.18% 527,341,458
2010-01-05 2009-12-31 213.040 2,455,396 -5,459 0.18% 523,098,146
2009-12-22 2009-12-18 208.278 2,460,855 +3,275 0.18% 512,540,764
2009-12-18 2009-12-16 214.506 2,457,580 -15,831 0.18% 527,164,894
2009-12-16 2009-12-14 218.353 2,473,411 -546 0.18% 540,075,487
2009-12-15 2009-12-11 216.704 2,473,957 -10,918 0.18% 536,116,056
2009-12-14 2009-12-10 211.392 2,484,875 -1,092 0.18% 525,281,709
2009-12-07 2009-12-03 217.070 2,485,967 -2,184 0.18% 539,629,436
2009-12-02 2009-11-30 210.476 2,488,151 -1,091 0.18% 523,695,310
2009-11-30 2009-11-26 209.377 2,489,242 -546 0.18% 521,189,038
2009-11-25 2009-11-23 215.651 2,489,788 +82,995 0.18% 536,925,512
2009-11-24 2009-11-20 214.536 2,406,793 +35,272 0.17% 516,342,924
2009-11-20 2009-11-18 217.138 2,371,521 +3,227 0.17% 514,948,146
2009-11-19 2009-11-17 218.812 2,368,294 -16,137 0.17% 518,209,963
2009-11-18 2009-11-16 219.927 2,384,431 +8,069 0.17% 524,400,607
2009-11-13 2009-11-11 211.375 2,376,362 +538 0.17% 502,304,125
2009-11-11 2009-11-09 219.555 2,375,824 +4,841 0.17% 521,624,335
2009-11-10 2009-11-06 216.209 2,370,983 +8,068 0.17% 512,627,424
2009-11-06 2009-11-04 214.722 2,362,915 -1,613 0.17% 507,368,809
2009-11-05 2009-11-03 211.189 2,364,528 +1,613 0.17% 499,363,130
2009-11-03 2009-10-30 222.530 2,362,915 +538 0.17% 525,818,584
2009-10-30 2009-10-28 215.651 2,362,377 -38,729 0.17% 509,449,190
2009-10-29 2009-10-27 219.741 2,401,106 +5,379 0.17% 527,621,508
2009-10-27 2009-10-22 229.222 2,395,727 -43,032 0.17% 549,153,916
2009-10-22 2009-10-20 240.563 2,438,759 +84,989 0.18% 586,674,001
2009-10-19 2009-10-15 218.997 2,353,770 -13,190 0.17% 515,469,526
2009-10-16 2009-10-14 221.228 2,366,960 -3,765 0.17% 523,638,489
2009-10-12 2009-10-08 215.837 2,370,725 +10,220 0.17% 511,690,178
2009-10-09 2009-10-07 209.702 2,360,505 -12,910 0.17% 495,002,857
2009-10-07 2009-10-05 201.708 2,373,415 +538 0.17% 478,737,119
2009-10-06 2009-10-02 205.054 2,372,877 +538 0.17% 486,568,983
2009-09-28 2009-09-24 208.401 2,372,339 -72,079 0.17% 494,397,245
2009-09-25 2009-09-23 213.234 2,444,418 -8,069 0.18% 521,233,802
2009-09-24 2009-09-22 214.722 2,452,487 +2,690 0.18% 526,601,849
2009-09-22 2009-09-18 213.792 2,449,797 +70,465 0.18% 523,747,086
2009-09-18 2009-09-16 210.074 2,379,332 +12,910 0.17% 499,835,583
2009-09-10 2009-09-08 210.632 2,366,422 -538 0.17% 498,443,326
2009-09-09 2009-09-07 206.356 2,366,960 -14,523 0.17% 488,435,902
2009-09-04 2009-09-02 191.483 2,381,483 +2,151 0.17% 456,014,226
2009-09-03 2009-09-01 197.060 2,379,332 +13,448 0.17% 468,872,317
2009-09-02 2009-08-31 195.016 2,365,884 +2,152 0.17% 461,384,092
2009-08-26 2009-08-24 211.189 2,363,732 -1,076 0.17% 499,195,024
2009-08-19 2009-08-17 199.477 2,364,808 -538 0.17% 471,725,430
2009-08-17 2009-08-13 204.683 2,365,346 +538 0.17% 484,145,253
2009-08-12 2009-08-10 208.773 2,364,808 +538 0.17% 493,707,044
2009-08-11 2009-08-07 205.240 2,364,270 -16,137 0.17% 485,243,611
2009-08-10 2009-08-06 212.305 2,380,407 +16,137 0.17% 505,371,799
2009-08-06 2009-08-04 221.972 2,364,270 -60,246 0.17% 524,801,514
2009-08-04 2009-07-31 219.183 2,424,516 -2,689 0.18% 531,413,448
2009-08-03 2009-07-30 211.561 2,427,205 +48,411 0.18% 513,502,310
2009-07-31 2009-07-29 206.542 2,378,794 -538 0.17% 491,320,149
2009-07-30 2009-07-28 212.305 2,379,332 -214 0.17% 505,143,572
2009-07-28 2009-07-24 203.009 2,379,546 -538 0.17% 483,070,397
2009-07-27 2009-07-23 206.542 2,380,084 -4,841 0.17% 491,586,587
2009-07-24 2009-07-22 198.548 2,384,925 -6,993 0.17% 473,521,453
2009-07-23 2009-07-21 202.452 2,391,918 +11,834 0.17% 484,248,014
2009-07-22 2009-07-20 200.035 2,380,084 -6,455 0.17% 476,100,061
2009-07-21 2009-07-17 190.368 2,386,539 -11,296 0.17% 454,320,333
2009-07-20 2009-07-16 181.909 2,397,835 -15,599 0.17% 436,188,093
2009-07-17 2009-07-15 184.977 2,413,434 -1,076 0.17% 446,428,784
2009-07-13 2009-07-09 173.543 2,414,510 -32,274 0.18% 419,022,180
2009-07-10 2009-07-08 171.220 2,446,784 +84,881 0.18% 418,937,217
2009-07-02 2009-06-29 184.140 2,361,903 -3,227 0.17% 434,920,841
2009-06-30 2009-06-26 185.348 2,365,130 -13,229 0.17% 438,373,059
2009-06-29 2009-06-25 179.864 2,378,359 +538 0.17% 427,781,565
2009-06-22 2009-06-18 163.783 2,377,821 -24,205 0.17% 389,447,345
2009-06-18 2009-06-16 168.803 2,402,026 +538 0.17% 405,468,606
2009-06-16 2009-06-12 176.332 2,401,488 -651 0.17% 423,459,068
2009-06-12 2009-06-10 178.470 2,402,139 +33,120 0.17% 428,709,442
2009-06-11 2009-06-09 175.402 2,369,019 -19,903 0.17% 415,531,670
2009-06-05 2009-06-03 187.207 2,388,922 -538 0.17% 447,224,021
2009-06-03 2009-06-01 185.720 2,389,460 -10,758 0.17% 443,771,016
2009-06-02 2009-05-29 179.399 2,400,218 +538 0.17% 430,597,677
2009-06-01 2009-05-27 181.073 2,399,680 -4,841 0.17% 434,516,197
2009-05-29 2009-05-26 172.242 2,404,521 -8,607 0.17% 414,159,549
2009-05-27 2009-05-25 168.989 2,413,128 -37,115 0.17% 407,791,269
2009-05-26 2009-05-22 159.693 2,450,243 -46,260 0.18% 391,287,525
2009-05-25 2009-05-21 152.071 2,496,503 -538 0.18% 379,646,217
2009-05-22 2009-05-20 156.533 2,497,041 +20,978 0.18% 390,869,196
2009-05-21 2009-05-19 155.882 2,476,063 +538 0.18% 385,974,345
2009-05-20 2009-05-18 154.116 2,475,525 +215 0.18% 381,518,435
2009-05-18 2009-05-14 149.747 2,475,310 +64,549 0.18% 370,671,182
2009-05-13 2009-05-11 150.863 2,410,761 +2,689 0.17% 363,694,189
2009-05-11 2009-05-07 156.905 2,408,072 -1,614 0.17% 377,837,967
2009-05-04 2009-04-29 143.055 2,409,686 -185 0.17% 344,717,046
2009-04-30 2009-04-28 137.942 2,409,871 -20,709 0.17% 332,423,243
2009-04-28 2009-04-24 152.443 2,430,580 -3,227 0.18% 370,524,947
2009-04-24 2009-04-22 147.981 2,433,807 +537 0.18% 360,157,850
2009-04-21 2009-04-17 158.764 2,433,270 -1,075 0.18% 386,315,251
2009-04-20 2009-04-16 155.696 2,434,345 -1,614 0.18% 379,018,688
2009-04-16 2009-04-14 152.350 2,435,959 -16,137 0.18% 371,118,508
2009-04-15 2009-04-09 148.539 2,452,096 -538 0.18% 364,231,858
2009-04-14 2009-04-08 144.635 2,452,634 -34,964 0.18% 354,736,619
2009-04-09 2009-04-07 148.539 2,487,598 +47,874 0.18% 369,505,289
2009-04-08 2009-04-06 151.328 2,439,724 -3,766 0.18% 369,197,528
2009-04-07 2009-04-03 146.029 2,443,490 -6,455 0.18% 356,821,025
2009-04-06 2009-04-02 144.356 2,449,945 -13,447 0.18% 353,664,506
2009-03-31 2009-03-27 135.619 2,463,392 -538 0.18% 334,081,559
2009-03-30 2009-03-26 133.481 2,463,930 +55,942 0.18% 328,886,836
2009-03-27 2009-03-25 128.926 2,407,988 +10,758 0.17% 310,452,002
2009-03-26 2009-03-24 134.596 2,397,230 -17,213 0.17% 322,657,639
2009-03-25 2009-03-23 130.709 2,414,443 +8,645 0.18% 315,590,201
2009-03-24 2009-03-20 122.058 2,405,798 +27,693 0.17% 293,647,025
2009-03-23 2009-03-19 124.691 2,378,105 -4,254 0.17% 296,528,406
2009-03-18 2009-03-16 121.682 2,382,359 -2,127 0.17% 289,890,001
2009-03-17 2009-03-13 117.732 2,384,486 -2,126 0.17% 280,731,314
2009-03-16 2009-03-12 110.774 2,386,612 +2,658 0.18% 264,374,074
2009-03-11 2009-03-09 104.944 2,383,954 +532 0.17% 250,180,709
2009-03-06 2009-03-04 111.526 2,383,422 +2,127 0.17% 265,813,715
2009-03-05 2009-03-03 109.081 2,381,295 -532 0.17% 259,754,418
2009-03-04 2009-03-02 108.611 2,381,827 +2,659 0.17% 258,692,568
2009-03-03 2009-02-27 114.723 2,379,168 -10,635 0.17% 272,945,975
2009-02-23 2009-02-19 116.980 2,389,803 +1,064 0.18% 279,559,487
2009-02-16 2009-02-12 117.168 2,388,739 +531 0.18% 279,884,273
2009-02-04 2009-02-02 127.794 2,388,208 -5,317 0.18% 305,199,177
2009-02-02 2009-01-29 127.888 2,393,525 -5,317 0.18% 306,103,735
2009-01-30 2009-01-23 123.186 2,398,842 +1,595 0.18% 295,504,904
2009-01-22 2009-01-20 124.315 2,397,247 -14,909 0.18% 298,013,537
2009-01-19 2009-01-15 120.365 2,412,156 -532 0.18% 290,340,161
2009-01-15 2009-01-13 124.127 2,412,688 +1,595 0.18% 299,479,327
2009-01-12 2009-01-08 133.530 2,411,093 -1,595 0.18% 321,954,174
2009-01-09 2009-01-07 137.292 2,412,688 -1,063 0.18% 331,242,286
2009-01-08 2009-01-06 137.762 2,413,751 -532 0.18% 332,523,118
2009-01-07 2009-01-05 132.214 2,414,283 -1,063 0.18% 319,201,740
2009-01-06 2009-01-02 126.572 2,415,346 -3,722 0.18% 305,714,590
2008-12-29 2008-12-22 124.127 2,419,068 +531 0.18% 300,271,256
2008-12-23 2008-12-19 131.650 2,418,537 +1,596 0.18% 318,399,608
2008-12-22 2008-12-18 133.436 2,416,941 -9,040 0.18% 322,507,781
2008-12-19 2008-12-17 129.205 2,425,981 -11,697 0.18% 313,448,273
2008-12-18 2008-12-16 124.221 2,437,678 -14,888 0.18% 302,810,485
2008-12-17 2008-12-15 122.904 2,452,566 -15,380 0.18% 301,431,090
2008-12-16 2008-12-12 116.322 2,467,946 +1,595 0.18% 287,076,145
2008-12-15 2008-12-11 125.067 2,466,351 -1,967 0.18% 308,459,590
2008-12-12 2008-12-10 118.579 2,468,318 -8,508 0.18% 292,690,044
2008-12-11 2008-12-09 109.739 2,476,826 -1,616 0.18% 271,805,417
2008-12-10 2008-12-08 111.056 2,478,442 +1,063 0.18% 275,245,616
2008-12-08 2008-12-04 102.687 2,477,379 +532 0.18% 254,393,988
2008-12-04 2008-12-02 110.586 2,476,847 +532 0.18% 273,903,925
2008-12-03 2008-12-01 117.074 2,476,315 -3,722 0.18% 289,912,535
2008-12-02 2008-11-28 115.382 2,480,037 -3,722 0.18% 286,150,478
2008-12-01 2008-11-27 108.141 2,483,759 -59,659 0.18% 268,595,695
2008-11-28 2008-11-26 107.671 2,543,418 -23,395 0.19% 273,851,409
2008-11-27 2008-11-25 99.113 2,566,813 -4,071 0.19% 254,405,557
2008-11-26 2008-11-24 100.539 2,570,884 +175,036 0.19% 258,473,076
2008-11-25 2008-11-21 101.122 2,395,848 +78,781 0.18% 242,272,931
2008-11-17 2008-11-13 113.762 2,317,067 +7,199 0.18% 263,594,744
2008-11-14 2008-11-12 122.513 2,309,868 +3,085 0.18% 282,989,290
2008-11-11 2008-11-07 134.181 2,306,783 -2,571 0.17% 309,526,702
2008-11-10 2008-11-06 126.402 2,309,354 -1,543 0.18% 291,908,106
2008-11-05 2008-11-03 137.098 2,310,897 +515 0.18% 316,819,565
2008-11-04 2008-10-31 127.375 2,310,382 +4,113 0.18% 294,284,494
2008-11-03 2008-10-30 130.292 2,306,269 -2,057 0.17% 300,487,944
2008-10-31 2008-10-29 119.596 2,308,326 -514 0.18% 276,067,032
2008-10-30 2008-10-28 119.596 2,308,840 +514 0.18% 276,128,505
2008-10-29 2008-10-27 108.998 2,308,326 -1,028 0.18% 251,602,555
2008-10-27 2008-10-23 123.097 2,309,354 +1,543 0.18% 284,273,586
2008-10-23 2008-10-21 133.209 2,307,811 +514 0.18% 307,420,694
2008-10-22 2008-10-20 132.820 2,307,297 -30,854 0.17% 306,454,846
2008-10-16 2008-10-14 143.904 2,338,151 -10,542 0.18% 336,470,166
2008-10-15 2008-10-13 129.125 2,348,693 -23,140 0.18% 303,275,006
2008-10-13 2008-10-09 128.736 2,371,833 +514 0.18% 305,340,480
2008-10-10 2008-10-08 128.347 2,371,319 -5,142 0.18% 304,352,031
2008-09-30 2008-09-26 166.171 2,376,461 -514 0.18% 394,898,102
2008-09-29 2008-09-25 171.518 2,376,975 +4,628 0.18% 407,695,095
2008-09-26 2008-09-24 174.435 2,372,347 -20,878 0.18% 413,821,398
2008-09-24 2008-09-22 185.714 2,393,225 +12,342 0.18% 444,456,426
2008-09-23 2008-09-19 184.742 2,380,883 -4,114 0.18% 439,849,342
2008-09-22 2008-09-18 177.255 2,384,997 +514 0.18% 422,753,097
2008-09-19 2008-09-17 175.116 2,384,483 +15,211 0.18% 417,561,294
2008-09-18 2008-09-16 182.020 2,369,272 +9,256 0.18% 431,253,922
2008-09-12 2008-09-10 180.367 2,360,016 -2,160 0.18% 425,668,147
2008-09-09 2008-09-05 184.937 2,362,176 -2,160 0.18% 436,852,733
2008-09-02 2008-08-29 209.245 2,364,336 -61,707 0.18% 494,724,882
2008-09-01 2008-08-28 204.578 2,426,043 -514 0.18% 496,313,995
2008-08-29 2008-08-27 207.300 2,426,557 +3,085 0.18% 503,025,486
2008-08-27 2008-08-25 202.244 2,423,472 +514 0.18% 490,132,649
2008-08-25 2008-08-20 203.605 2,422,958 -514 0.18% 493,326,966
2008-08-11 2008-08-07 216.634 2,423,472 -1,543 0.18% 525,007,472
2008-08-08 2008-08-05 215.857 2,425,015 +1,543 0.18% 523,455,414
2008-08-01 2008-07-30 226.941 2,423,472 -4,114 0.18% 549,985,386
2008-07-25 2008-07-23 236.081 2,427,586 -514 0.18% 573,106,849
2008-07-24 2008-07-22 230.441 2,428,100 +19,026 0.18% 559,534,935
2008-07-22 2008-07-18 217.412 2,409,074 -514 0.18% 523,762,296
2008-07-17 2008-07-15 211.967 2,409,588 +1,029 0.18% 510,753,766
2008-07-11 2008-07-09 217.218 2,408,559 +4,175 0.18% 523,181,947
2008-07-10 2008-07-08 210.800 2,404,384 -514 0.18% 506,845,271
2008-07-08 2008-07-04 203.994 2,404,898 -514 0.18% 490,585,194
2008-07-07 2008-07-03 200.299 2,405,412 +514 0.18% 481,802,429
2008-07-03 2008-06-30 205.744 2,404,898 +514 0.18% 494,794,219
2008-06-26 2008-06-24 220.524 2,404,384 -2,057 0.18% 530,223,743
2008-06-25 2008-06-23 224.413 2,406,441 -1,440 0.18% 540,036,750
2008-06-23 2008-06-19 224.219 2,407,881 +2,572 0.18% 539,891,655
2008-06-18 2008-06-16 223.635 2,405,309 -515 0.18% 537,911,717
2008-06-13 2008-06-11 231.025 2,405,824 +515 0.18% 555,805,169
2008-06-06 2008-06-04 243.860 2,405,309 -6,953 0.18% 586,557,646
2008-06-04 2008-06-02 247.554 2,412,262 -1,543 0.18% 597,166,129
2008-05-29 2008-05-27 246.582 2,413,805 +515 0.18% 595,201,098
2008-05-28 2008-05-26 244.443 2,413,290 +514 0.18% 589,911,793
2008-05-21 2008-05-19 257.472 2,412,776 -67,428 0.18% 621,222,643
2008-05-20 2008-05-16 260.195 2,480,204 +10,285 0.19% 645,335,869
2008-05-08 2008-05-06 278.863 2,469,919 -2,057 0.19% 688,769,884
2008-05-07 2008-05-05 276.724 2,471,976 -8,228 0.19% 684,055,655
2008-05-06 2008-05-02 273.224 2,480,204 -4,114 0.19% 677,650,894
2008-05-05 2008-04-30 265.445 2,484,318 -514 0.19% 659,450,383
2008-05-02 2008-04-29 266.806 2,484,832 +100,305 0.19% 662,969,319
2008-04-30 2008-04-28 264.473 2,384,527 -1,543 0.18% 630,642,798
2008-04-29 2008-04-25 262.139 2,386,070 -1,543 0.18% 625,482,783
2008-04-28 2008-04-24 265.056 2,387,613 -3,085 0.18% 632,851,885
2008-04-25 2008-04-23 262.528 2,390,698 -9,256 0.18% 627,625,780
2008-04-24 2008-04-22 257.083 2,399,954 -514 0.18% 616,987,919
2008-04-23 2008-04-21 254.361 2,400,468 -2,639 0.18% 610,584,749
2008-04-18 2008-04-16 241.720 2,403,107 +514 0.18% 580,880,135
2008-04-11 2008-04-09 249.888 2,402,593 -514 0.18% 600,379,179
2008-04-10 2008-04-08 252.416 2,403,107 -514 0.18% 606,582,796
2008-04-09 2008-04-07 255.528 2,403,621 +514 0.18% 614,191,275
2008-04-08 2008-04-03 259.028 2,403,107 -4,114 0.18% 622,471,713
2008-04-07 2008-04-02 251.833 2,407,221 -13,370 0.18% 606,216,872
2008-04-03 2008-04-01 240.748 2,420,591 -2,571 0.18% 582,752,770
2008-04-01 2008-03-28 239.192 2,423,162 -3,600 0.18% 579,601,964
2008-03-31 2008-03-27 231.219 2,426,762 -3,085 0.18% 561,114,289
2008-03-27 2008-03-25 225.969 2,429,847 -1,028 0.18% 549,069,530
2008-03-25 2008-03-19 226.358 2,430,875 +47,823 0.18% 550,247,268
2008-03-20 2008-03-18 225.591 2,383,052 +163,066 0.18% 537,594,405
2008-03-19 2008-03-17 220.499 2,219,986 +17,969 0.17% 489,505,266
2008-03-18 2008-03-14 231.661 2,202,017 -510 0.17% 510,122,118
2008-03-17 2008-03-13 229.507 2,202,527 +1,532 0.17% 505,495,850
2008-03-14 2008-03-12 243.998 2,200,995 -511 0.17% 537,039,019
2008-03-12 2008-03-10 238.907 2,201,506 -511 0.17% 525,954,828
2008-03-10 2008-03-06 259.860 2,202,017 +1,022 0.17% 572,216,442
2008-03-07 2008-03-05 254.769 2,200,995 +510 0.17% 560,744,593
2008-03-04 2008-02-29 272.197 2,200,485 +1,022 0.17% 598,965,703
2008-02-28 2008-02-26 265.735 2,199,463 +37,023 0.17% 584,474,072
2008-02-27 2008-02-25 255.356 2,162,440 -511 0.17% 552,192,368
2008-02-26 2008-02-22 256.923 2,162,951 -511 0.17% 555,711,339
2008-02-25 2008-02-21 259.860 2,163,462 -510 0.17% 562,197,534
2008-02-22 2008-02-20 268.281 2,163,972 -1,022 0.17% 580,551,761
2008-02-21 2008-02-19 274.155 2,164,994 +511 0.17% 593,544,760
2008-02-20 2008-02-18 272.980 2,164,483 +511 0.17% 590,861,503
2008-02-14 2008-02-12 264.952 2,163,972 -5,618 0.17% 573,347,834
2008-02-13 2008-02-11 262.798 2,169,590 +1,532 0.17% 570,162,866
2008-02-12 2008-02-06 273.176 2,168,058 +5,107 0.17% 592,261,969
2008-02-11 2008-02-04 288.842 2,162,951 +511 0.17% 624,751,695
2008-02-04 2008-01-31 298.634 2,162,440 -511 0.17% 645,777,117
2008-01-31 2008-01-29 312.733 2,162,951 -2,553 0.17% 676,426,073
2008-01-30 2008-01-28 300.983 2,165,504 +1,021 0.17% 651,780,855
2008-01-28 2008-01-24 296.088 2,164,483 -511 0.17% 640,877,039
2008-01-25 2008-01-23 303.333 2,164,994 +511 0.17% 656,714,880
2008-01-22 2008-01-18 312.145 2,164,483 +4,085 0.17% 675,633,598
2008-01-18 2008-01-16 304.900 2,160,398 +511 0.16% 658,705,245
2008-01-17 2008-01-15 318.412 2,159,887 -1,022 0.16% 687,733,713
2008-01-16 2008-01-14 326.049 2,160,909 -510 0.17% 704,562,393
2008-01-11 2008-01-09 338.386 2,161,419 -28 0.17% 731,394,087
2008-01-04 2008-01-02 326.637 2,161,447 +1,578 0.17% 706,007,605
2007-12-21 2007-12-19 301.767 2,159,869 -1,532 0.16% 651,776,642
2007-12-20 2007-12-18 294.913 2,161,401 -511 0.17% 637,424,955
2007-12-14 2007-12-12 315.866 2,161,912 +511 0.17% 682,874,856
2007-12-13 2007-12-11 324.091 2,161,401 -5,981 0.17% 700,490,240
2007-12-11 2007-12-07 303.725 2,167,382 -15,319 0.17% 658,288,097
2007-12-07 2007-12-05 325.266 2,182,701 +510 0.17% 709,957,942
2007-12-05 2007-12-03 317.629 2,182,191 +10,724 0.17% 693,126,259
2007-12-04 2007-11-30 315.670 2,171,467 -6,638 0.17% 685,467,729
2007-12-03 2007-11-29 313.516 2,178,105 -5,362 0.17% 682,871,340
2007-11-30 2007-11-28 297.850 2,183,467 -13,278 0.17% 650,346,173
2007-11-29 2007-11-27 285.513 2,196,745 -21,447 0.17% 627,199,802
2007-11-28 2007-11-26 287.898 2,218,192 +53,132 0.17% 638,613,072
2007-11-27 2007-11-23 278.196 2,165,060 +23,824 0.17% 602,310,623
2007-11-26 2007-11-22 271.662 2,141,236 +1,011 0.17% 581,691,758
2007-11-22 2007-11-20 296.610 2,140,225 +1,515 0.17% 634,812,557
2007-11-14 2007-11-12 287.106 2,138,710 +1,515 0.17% 614,036,468
2007-11-13 2007-11-09 292.056 2,137,195 -1,515 0.17% 624,180,839
2007-11-12 2007-11-08 290.868 2,138,710 -505 0.17% 622,082,463
2007-11-09 2007-11-07 292.650 2,139,215 -1,516 0.17% 626,041,512
2007-11-06 2007-11-02 275.226 2,140,731 +1,516 0.17% 589,184,294
2007-11-02 2007-10-31 290.670 2,139,215 -2,021 0.17% 621,805,778
2007-11-01 2007-10-30 297.996 2,141,236 -2,525 0.17% 638,080,245
2007-10-31 2007-10-29 316.609 2,143,761 -5,555 0.17% 678,733,199
2007-10-30 2007-10-26 304.134 2,149,316 -6,057 0.17% 653,680,832
2007-10-29 2007-10-25 292.452 2,155,373 -5,556 0.17% 630,343,380
2007-10-26 2007-10-24 269.682 2,160,929 -987 0.17% 582,762,863
2007-10-12 2007-10-10 263.346 2,161,916 -1,011 0.17% 569,330,853
2007-10-04 2007-10-02 276.810 2,162,927 -4,040 0.17% 598,719,352
2007-10-03 2007-09-28 259.385 2,166,967 -4,040 0.17% 562,079,642
2007-10-02 2007-09-27 257.603 2,171,007 -10,101 0.17% 559,258,744
2007-09-28 2007-09-25 252.455 2,181,108 -6,565 0.17% 550,632,217
2007-09-27 2007-09-24 247.109 2,187,673 -1,516 0.17% 540,594,042
2007-09-21 2007-09-19 243.941 2,189,189 -1,515 0.17% 534,033,164
2007-09-20 2007-09-18 229.487 2,190,704 +505 0.17% 502,737,637
2007-09-19 2007-09-17 228.893 2,190,199 -2,020 0.17% 501,320,741
2007-09-18 2007-09-14 239.585 2,192,219 -37,373 0.17% 525,222,800
2007-09-17 2007-09-13 236.417 2,229,592 -6,563 0.18% 527,113,315
2007-09-14 2007-09-12 231.071 2,236,155 -8,933 0.18% 516,710,185
2007-09-04 2007-08-31 205.924 2,245,088 -1,515 0.18% 462,318,179
2007-08-31 2007-08-29 194.638 2,246,603 +1,515 0.18% 437,274,463
2007-08-29 2007-08-27 205.132 2,245,088 -505 0.18% 460,540,032
2007-08-28 2007-08-24 202.360 2,245,593 +505 0.18% 454,418,710
2007-08-17 2007-08-15 184.837 2,245,088 +505 0.18% 414,975,019
2007-08-06 2007-08-02 190.579 2,244,583 +909 0.18% 427,770,341
2007-07-30 2007-07-26 203.152 2,243,674 -2,020 0.18% 455,807,407
2007-07-26 2007-07-24 207.310 2,245,694 -1,010 0.18% 465,555,566
2007-07-25 2007-07-23 198.994 2,246,704 -505 0.18% 447,080,968
2007-07-17 2007-07-13 194.143 2,247,209 +1,515 0.18% 436,280,022
2007-07-03 2007-06-28 187.213 2,245,694 +505 0.18% 420,422,911
2007-06-28 2007-06-26 185.530 2,245,189 -1,515 0.18% 416,549,636
2007-06-26 2007-06-22 182.758 2,246,704 0.18% 410,602,720

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top