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: HANG SENG SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 4.350 74,015 +0 0.65% 321,965
2025-10-13 2025-10-09 4.950 74,015 +0 0.65% 366,374
2025-10-10 2025-10-08 5.160 74,015 -400 0.65% 381,917
2025-10-09 2025-10-06 5.080 74,415 -1,000 0.65% 378,028
2025-10-08 2025-10-03 4.670 75,415 -11,000 0.66% 352,188
2025-10-06 2025-10-02 4.380 86,415 +21,200 0.75% 378,498
2025-10-03 2025-09-30 7.420 65,215 +4,200 0.57% 483,895
2025-10-02 2025-09-29 20.091 61,015 -600 0.53% 1,225,869
2025-09-30 2025-09-26 5.296 61,615 +32,008 0.54% 326,303
2025-09-29 2025-09-25 5.674 29,607 -104,508 0.55% 167,993
2025-09-26 2025-09-24 6.289 134,115 -5,499 0.55% 843,422
2025-09-25 2025-09-23 6.525 139,614 -12,795 0.58% 911,012
2025-09-23 2025-09-19 5.485 152,409 +2,115 0.63% 835,959
2025-09-22 2025-09-18 5.816 150,294 -12,689 0.62% 874,104
2025-09-19 2025-09-17 6.289 162,983 +6,344 0.67% 1,024,967
2025-09-18 2025-09-16 4.965 156,639 +27,494 0.65% 777,688
2025-09-17 2025-09-15 7.376 129,145 +4,230 0.53% 952,617
2025-09-16 2025-09-12 7.471 124,915 -7,191 0.52% 933,228
2025-09-15 2025-09-11 7.471 132,106 +4,230 0.55% 986,951
2025-09-12 2025-09-10 7.424 127,876 -2,115 0.53% 949,303
2025-09-10 2025-09-08 7.613 129,991 -5,922 0.54% 989,590
2025-09-09 2025-09-05 7.187 135,913 -2,538 0.56% 976,834
2025-09-08 2025-09-04 8.653 138,451 -28,339 0.57% 1,198,018
2025-09-05 2025-09-03 6.525 166,790 -15,650 0.69% 1,088,342
2025-09-04 2025-09-02 5.485 182,440 -8,036 0.75% 1,000,678
2025-09-03 2025-09-01 5.343 190,476 -80,366 0.79% 1,017,735
2025-09-02 2025-08-29 5.059 270,842 -14,804 1.12% 1,370,301
2025-09-01 2025-08-28 3.641 285,646 +5,076 1.18% 1,040,004
2025-08-27 2025-08-25 2.742 280,570 -1,269 1.16% 769,459
2025-08-26 2025-08-22 2.553 281,839 -58,793 1.16% 719,633
2025-08-25 2025-08-21 2.884 340,632 -58,794 1.41% 982,497
2025-08-22 2025-08-20 2.222 399,426 +2,961 1.65% 887,668
2025-08-21 2025-08-19 2.317 396,465 +26,647 1.64% 918,580
2025-08-20 2025-08-18 2.199 369,818 -845 1.53% 813,125
2025-08-19 2025-08-15 2.057 370,663 -49,488 1.53% 762,403
2025-08-18 2025-08-14 2.033 420,151 -24,956 1.73% 854,260
2025-08-14 2025-08-12 1.726 445,107 +25,379 1.84% 768,198
2025-08-06 2025-08-04 1.655 419,728 +845 1.73% 694,628
2025-08-05 2025-08-01 1.631 418,883 +7,614 1.73% 683,326
2025-08-04 2025-07-31 1.702 411,269 -4,230 1.70% 700,075
2025-07-30 2025-07-28 1.655 415,499 -5,498 1.72% 687,629
2025-07-29 2025-07-25 1.679 420,997 +1,269 1.74% 706,681
2025-07-24 2025-07-22 1.702 419,728 -102 1.73% 714,474
2025-07-23 2025-07-21 1.750 419,830 +1,692 1.73% 734,499
2025-07-22 2025-07-18 1.797 418,138 +2,961 1.73% 751,310
2025-07-21 2025-07-17 1.702 415,177 +5,921 1.71% 706,727
2025-07-18 2025-07-16 1.702 409,256 +30,877 1.69% 696,648
2025-07-17 2025-07-15 1.726 378,379 +12,690 1.56% 653,034
2025-07-15 2025-07-11 1.631 365,689 +20,514 1.51% 596,550
2025-07-14 2025-07-10 1.655 345,175 -423 1.42% 571,246
2025-07-11 2025-07-09 1.679 345,598 -42,297 1.43% 580,117
2025-07-10 2025-07-08 1.891 387,895 -5,499 1.60% 733,652
2025-07-09 2025-07-07 1.891 393,394 -21,149 1.62% 744,053
2025-07-07 2025-07-03 1.939 414,543 -7,613 1.71% 803,655
2025-07-04 2025-07-02 1.915 422,156 +2,115 1.74% 808,433
2025-07-03 2025-06-30 1.939 420,041 -25,802 1.73% 814,314
2025-06-19 2025-06-17 1.371 445,843 -423 1.84% 611,359
2025-06-18 2025-06-16 1.371 446,266 -48,642 1.84% 611,939
2025-06-17 2025-06-13 1.419 494,908 +5,499 2.04% 702,040
2025-06-16 2025-06-12 1.371 489,409 +8,036 2.02% 671,098
2025-06-04 2025-06-02 1.419 481,373 -4,229 1.99% 682,840
2025-06-02 2025-05-29 1.419 485,602 +9,728 2.00% 688,839
2025-05-29 2025-05-27 1.442 475,874 +423 1.96% 686,290
2025-05-27 2025-05-23 1.442 475,451 +8,036 1.96% 685,680
2025-05-26 2025-05-22 1.489 467,415 +8,883 1.93% 696,193
2025-05-22 2025-05-20 1.489 458,532 -19,457 1.89% 682,962
2025-05-21 2025-05-19 1.489 477,989 +21,149 1.97% 711,942
2025-05-16 2025-05-14 1.466 456,840 -19,034 1.89% 669,641
2025-05-15 2025-05-13 1.608 475,874 -10,574 1.96% 765,045
2025-05-14 2025-05-12 1.655 486,448 +25,801 2.01% 805,046
2025-05-13 2025-05-09 1.584 460,647 -12,266 1.90% 729,675
2025-05-12 2025-05-08 1.702 472,913 -20,726 1.95% 805,007
2025-05-09 2025-05-07 2.317 493,639 +92,208 2.04% 1,143,725
2025-05-02 2025-04-29 0.993 401,431 -21,148 1.66% 398,608
2025-04-09 2025-04-07 0.946 422,579 -63,446 1.74% 399,626
2025-04-07 2025-04-02 1.206 486,025 -423 2.01% 586,023
2025-04-02 2025-03-31 1.182 486,448 +9,686 2.01% 575,033
2025-04-01 2025-03-28 1.229 476,762 +55,832 1.97% 586,126
2025-03-26 2025-03-24 1.277 420,930 -2,115 1.74% 537,390
2025-03-25 2025-03-21 1.277 423,045 -52,871 1.75% 540,090
2025-03-19 2025-03-17 1.300 475,916 -423 1.96% 618,841
2025-03-18 2025-03-14 1.300 476,339 +5,075 1.97% 619,391
2025-03-17 2025-03-13 1.168 471,264 -24,955 1.95% 550,399
2025-03-13 2025-03-11 1.182 496,219 +25,378 2.05% 586,583
2025-03-12 2025-03-10 1.277 470,841 +10,575 1.94% 601,110
2025-03-11 2025-03-07 1.324 460,266 -212 1.90% 609,373
2025-03-06 2025-03-04 1.348 460,478 -84 1.90% 620,540
2025-03-05 2025-03-03 1.348 460,562 +9,305 1.90% 620,653
2025-02-28 2025-02-26 1.442 451,257 +4,230 1.86% 650,789
2025-02-25 2025-02-21 1.560 447,027 +33,484 1.85% 697,532
2025-02-21 2025-02-19 1.466 413,543 +19,034 1.71% 606,176
2025-02-19 2025-02-17 1.513 394,509 +2,115 1.63% 596,929
2025-02-18 2025-02-14 1.537 392,394 -5,922 1.62% 603,006
2025-02-17 2025-02-13 1.537 398,316 -21,149 1.64% 612,107
2025-02-14 2025-02-12 1.560 419,465 -9,728 1.73% 654,524
2025-02-13 2025-02-11 1.513 429,193 +4,230 1.77% 649,410
2025-02-11 2025-02-07 1.560 424,963 -24,110 1.75% 663,103
2025-02-06 2025-02-04 1.584 449,073 -14,804 1.85% 711,341
2025-02-05 2025-02-03 1.608 463,877 -8,036 1.91% 745,758
2025-02-04 2025-01-28 1.631 471,913 +2,115 1.95% 769,834
2025-02-03 2025-01-24 1.631 469,798 -10,152 1.94% 766,384
2025-01-27 2025-01-23 1.702 479,950 -6,344 1.98% 816,986
2025-01-24 2025-01-22 1.702 486,294 +4,229 2.01% 827,785
2025-01-23 2025-01-21 1.820 482,065 +18,611 1.99% 877,571
2025-01-20 2025-01-16 1.584 463,454 -6,344 1.91% 734,121
2025-01-17 2025-01-15 1.631 469,798 -21,149 1.94% 766,384
2025-01-16 2025-01-14 1.702 490,947 +43,566 2.03% 835,705
2025-01-15 2025-01-13 1.560 447,381 +7,191 1.85% 698,084
2025-01-14 2025-01-10 1.537 440,190 -50,757 1.82% 676,456
2025-01-13 2025-01-09 1.560 490,947 -12,266 2.03% 766,063
2025-01-10 2025-01-08 1.560 503,213 +10,574 2.08% 785,203
2025-01-09 2025-01-07 1.655 492,639 +8,882 2.03% 815,292
2025-01-08 2025-01-06 1.702 483,757 +6,345 2.00% 823,466
2025-01-07 2025-01-03 1.797 477,412 -8,459 1.97% 857,814
2025-01-06 2025-01-02 1.986 485,871 +2,114 2.01% 964,909
2025-01-03 2024-12-31 1.986 483,757 +64,715 2.00% 960,711
2025-01-02 2024-12-27 2.010 419,042 -13,958 1.73% 842,098
2024-12-30 2024-12-24 2.270 433,000 +228,337 1.79% 982,755
2024-12-27 2024-12-20 3.452 204,663 +202,182 0.84% 706,445
2024-12-23 2024-12-19 24.588 2,481 -19,034 0.01% 61,002
2024-12-20 2024-12-18 23.784 21,515 +2,961 0.09% 511,712
2024-12-03 2024-11-29 22.649 18,554 -43 0.08% 420,232
2024-11-18 2024-11-14 22.696 18,597 -21,148 0.09% 422,085
2024-11-11 2024-11-07 21.278 39,745 +423 0.20% 845,690
2024-11-01 2024-10-30 22.318 39,322 -423 0.19% 877,594
2024-10-22 2024-10-18 18.819 39,745 +423 0.20% 747,966
2024-10-15 2024-10-10 19.387 39,322 -9 0.19% 762,317
2024-10-14 2024-10-09 19.623 39,331 -423 0.19% 771,790
2024-10-10 2024-10-08 22.365 39,754 +1,269 0.20% 889,115
2024-10-07 2024-10-03 23.548 38,485 +1,269 0.19% 906,227
2024-10-04 2024-10-02 24.966 37,216 -1,903 0.18% 929,137
2024-09-19 2024-09-16 26.810 39,119 -9 0.19% 1,048,786
2024-09-13 2024-09-11 26.857 39,128 -423 0.19% 1,050,878
2024-09-02 2024-08-29 26.763 39,551 +9,306 0.20% 1,058,498
2024-08-29 2024-08-27 23.264 30,245 -423 0.15% 703,615
2024-08-23 2024-08-21 20.758 30,668 -85 0.15% 636,599
2024-08-21 2024-08-19 22.176 30,753 -423 0.15% 681,988
2024-08-15 2024-08-13 19.339 31,176 +254 0.15% 602,920
2024-07-26 2024-07-24 22.176 30,922 +423 0.15% 685,735
2024-07-02 2024-06-27 18.772 30,499 +423 0.15% 572,522
2024-06-27 2024-06-25 19.056 30,076 -1,692 0.15% 573,114
2024-06-26 2024-06-24 26.385 31,768 +423 0.16% 838,186
2024-06-21 2024-06-19 27.047 31,345 -1,692 0.16% 847,775
2024-06-19 2024-06-17 26.526 33,037 -2,961 0.16% 876,354
2024-06-18 2024-06-14 28.512 35,998 -423 0.18% 1,026,389
2024-06-17 2024-06-13 31.255 36,421 +846 0.18% 1,138,333
2024-06-14 2024-06-12 31.302 35,575 +423 0.18% 1,113,574
2024-06-07 2024-06-05 36.882 35,152 +423 0.17% 1,296,465
2024-06-06 2024-06-04 39.293 34,729 +1,269 0.17% 1,364,613
2024-05-30 2024-05-28 47.284 33,460 -211 0.17% 1,582,130
2024-05-29 2024-05-27 61.091 33,671 +2,157 0.17% 2,057,002
2024-05-27 2024-05-23 42.934 31,514 +423 0.16% 1,353,024
2024-05-13 2024-05-09 59.105 31,091 -2,538 0.15% 1,837,642
2024-05-07 2024-05-03 60.335 33,629 -2,259 0.17% 2,028,994
2024-05-06 2024-05-02 60.429 35,888 -2,961 0.18% 2,168,684
2024-05-03 2024-04-30 60.051 38,849 -2,961 0.19% 2,332,919
2024-05-02 2024-04-29 59.578 41,810 -253 0.21% 2,490,961
2024-04-25 2024-04-23 49.270 42,063 -1,379 0.21% 2,072,450
2024-04-24 2024-04-22 49.176 43,442 -846 0.22% 2,136,286
2024-04-23 2024-04-19 45.724 44,288 +1,184 0.22% 2,025,017
2024-04-22 2024-04-18 44.920 43,104 +4,864 0.21% 1,936,232
2024-04-19 2024-04-17 34.896 38,240 +10,575 0.19% 1,334,413
2024-04-16 2024-04-12 27.141 27,665 -423 0.14% 750,860
2024-04-15 2024-04-11 26.952 28,088 -423 0.14% 757,028
2024-04-11 2024-04-09 26.243 28,511 +846 0.14% 748,207
2024-04-08 2024-04-03 32.011 27,665 -85 0.14% 885,596
2024-04-03 2024-03-28 33.099 27,750 -2,115 0.14% 918,496
2024-04-02 2024-03-27 32.201 29,865 -423 0.15% 961,669
2024-03-28 2024-03-26 29.316 30,288 +2,538 0.15% 887,929
2024-03-27 2024-03-25 28.702 27,750 -1,692 0.14% 796,467
2024-03-22 2024-03-20 32.153 29,442 -2,115 0.15% 946,656
2024-03-21 2024-03-19 33.714 31,557 -2,960 0.16% 1,063,901
2024-03-20 2024-03-18 33.477 34,517 -4,205 0.17% 1,155,533
2024-03-19 2024-03-15 26.952 38,722 -3,807 0.19% 1,043,635
2024-03-18 2024-03-14 22.744 42,529 -1,268 0.21% 967,267
2024-03-08 2024-03-06 20.379 43,797 -846 0.26% 892,561
2024-03-07 2024-03-05 20.474 44,643 -8,037 0.27% 914,024
2024-03-06 2024-03-04 19.481 52,680 -2,961 0.31% 1,026,264
2024-03-05 2024-03-01 17.495 55,641 +13,535 0.33% 973,448
2024-03-04 2024-02-29 17.022 42,106 -2,537 0.25% 716,742
2024-03-01 2024-02-28 15.982 44,643 -4,230 0.27% 713,487
2024-02-29 2024-02-27 15.887 48,873 +423 0.29% 776,470
2024-02-20 2024-02-16 9.504 48,450 -2,115 0.29% 460,475
2024-02-08 2024-02-06 9.457 50,565 +2,115 0.30% 478,185
2024-02-07 2024-02-05 9.457 48,450 +2,115 0.29% 458,184
2024-02-02 2024-01-31 13.050 46,335 +423 0.28% 604,692
2024-01-24 2024-01-22 14.138 45,912 -1,269 0.27% 649,103
2024-01-23 2024-01-19 13.192 47,181 -2,538 0.28% 622,426
2024-01-19 2024-01-17 13.381 49,719 -169 0.30% 665,311
2024-01-15 2024-01-11 12.861 49,888 +1,269 0.30% 641,625
2024-01-09 2024-01-05 14.564 48,619 +3,383 0.29% 708,065
2024-01-08 2024-01-04 14.942 45,236 +356 0.27% 675,908
2024-01-04 2024-01-02 14.185 44,880 +169 0.27% 636,635
2023-12-29 2023-12-27 16.549 44,711 -2,115 0.27% 739,944
2023-12-28 2023-12-22 15.367 46,826 -5,922 0.28% 719,592
2023-12-20 2023-12-18 13.334 52,748 -5,075 0.31% 703,350
2023-12-19 2023-12-15 13.192 57,823 -1,269 0.34% 762,818
2023-12-18 2023-12-14 12.767 59,092 +4,229 0.35% 754,412
2023-12-01 2023-11-29 11.395 54,863 -109 0.33% 625,191
2023-11-29 2023-11-27 11.301 54,972 -3,807 0.33% 621,235
2023-11-28 2023-11-24 11.206 58,779 -4,653 0.35% 658,699
2023-11-27 2023-11-23 10.828 63,432 -423 0.38% 686,847
2023-11-22 2023-11-20 9.882 63,855 -2,538 0.38% 631,041
2023-11-21 2023-11-17 9.551 66,393 +1,269 0.39% 634,147
2023-11-17 2023-11-15 8.984 65,124 +2,115 0.39% 585,074
2023-11-08 2023-11-06 8.748 63,009 +423 0.37% 551,176
2023-11-07 2023-11-03 9.457 62,586 -3,384 0.37% 591,866
2023-11-03 2023-11-01 9.930 65,970 -2,961 0.39% 655,061
2023-11-01 2023-10-30 9.930 68,931 -2,537 0.41% 684,463
2023-10-31 2023-10-27 9.693 71,468 +1,268 0.42% 692,758
2023-10-26 2023-10-24 9.930 70,200 -2,114 0.42% 697,064
2023-10-25 2023-10-20 7.376 72,314 +2,114 0.43% 533,412
2023-10-16 2023-10-12 10.355 70,200 -2,537 0.42% 726,938
2023-10-13 2023-10-11 9.551 72,737 +2,537 0.43% 694,741
2023-10-12 2023-10-10 7.755 70,200 +3,807 0.42% 544,374
2023-10-10 2023-10-06 7.424 66,393 -4,652 0.39% 492,876
2023-10-09 2023-10-05 6.951 71,045 -846 0.42% 493,818
2023-10-06 2023-10-04 5.769 71,891 +2,960 0.43% 414,716
2023-10-04 2023-09-29 5.532 68,931 -1,269 0.41% 381,344
2023-09-25 2023-09-21 4.823 70,200 -15,227 0.42% 338,574
2023-09-22 2023-09-20 4.823 85,427 +10,575 0.51% 412,014
2023-09-20 2023-09-18 5.059 74,852 -11,421 0.44% 378,707
2023-09-15 2023-09-13 4.681 86,273 -2,537 0.51% 403,856
2023-09-11 2023-09-06 4.776 88,810 -846 0.53% 424,130
2023-09-07 2023-09-05 4.823 89,656 +1,692 0.53% 432,410
2023-09-06 2023-09-04 4.870 87,964 -4,230 0.52% 428,409
2023-09-05 2023-08-31 4.870 92,194 -423 0.55% 449,010
2023-08-31 2023-08-29 5.154 92,617 +2,115 0.55% 477,346
2023-08-30 2023-08-28 5.343 90,502 -22,494 0.54% 483,563
2023-08-29 2023-08-25 6.052 112,996 +6,345 0.67% 683,895
2023-08-28 2023-08-24 6.573 106,651 -6,345 0.63% 700,964
2023-08-25 2023-08-23 7.234 112,996 -9,306 0.67% 817,468
2023-08-24 2023-08-22 7.376 122,302 -101,090 0.73% 902,141
2023-08-23 2023-08-21 6.809 223,392 +39,463 1.33% 1,521,060
2023-08-22 2023-08-18 21.656 183,929 +5,076 1.09% 3,983,197
2023-08-21 2023-08-17 22.224 178,853 +30,454 1.06% 3,974,754
2023-08-18 2023-08-16 21.514 148,399 +104,181 0.88% 3,192,703
2023-08-17 2023-08-15 20.710 44,218 -4,230 0.26% 915,776
2023-08-16 2023-08-14 19.103 48,448 +2,115 0.29% 925,493
2023-08-15 2023-08-11 18.772 46,333 +1,269 0.28% 869,755
2023-08-14 2023-08-10 17.117 45,064 +3,468 0.27% 771,355
2023-08-07 2023-08-03 12.625 41,596 -2,538 0.25% 525,145
2023-08-04 2023-08-02 12.294 44,134 -4,230 0.26% 542,579
2023-08-03 2023-08-01 12.057 48,364 -12,266 0.29% 583,148
2023-08-02 2023-07-31 11.585 60,630 -1,269 0.36% 702,376
2023-08-01 2023-07-28 11.348 61,899 -4,229 0.37% 702,443
2023-07-27 2023-07-25 9.693 66,128 +1,269 0.39% 640,996
2023-07-25 2023-07-21 10.450 64,859 -153 0.39% 677,764
2023-07-24 2023-07-20 10.308 65,012 +30,201 0.39% 670,141
2023-07-19 2023-07-14 12.105 34,811 -2,115 1.03% 421,379
2023-07-18 2023-07-13 11.632 36,926 +8,882 1.10% 429,520
2023-07-14 2023-07-12 8.511 28,044 -846 0.83% 238,687
2023-07-03 2023-06-29 6.336 28,890 -846 0.86% 183,049
2023-06-29 2023-06-27 6.903 29,736 +1,269 0.88% 205,282
2023-06-19 2023-06-15 7.093 28,467 -1,269 0.85% 201,906
2023-05-16 2023-05-12 6.525 29,736 -7,030 0.88% 194,034
2023-05-15 2023-05-11 6.383 36,766 -9,973 1.09% 234,691
2023-05-12 2023-05-10 6.828 46,739 -5,981 1.39% 319,126
2023-05-11 2023-05-09 6.963 52,720 -2,775 1.57% 367,068
2023-05-05 2023-05-03 7.412 55,495 -356 1.57% 411,318
2023-05-04 2023-05-02 7.187 55,851 -891 1.58% 401,412
2023-04-27 2023-04-25 6.963 56,742 +6,581 1.60% 395,072
2023-04-26 2023-04-24 7.412 50,161 +5,271 1.42% 371,783
2023-04-25 2023-04-21 7.636 44,890 +3,491 1.27% 342,798
2023-04-24 2023-04-20 7.861 41,399 +4,176 1.17% 325,438
2023-04-21 2023-04-19 7.636 37,223 -111 1.05% 284,250
2023-04-19 2023-04-17 8.086 37,334 -9 1.05% 301,868
2023-04-17 2023-04-13 7.861 37,343 -3,553 1.05% 293,553
2023-04-14 2023-04-12 8.086 40,896 -935 1.15% 330,669
2023-04-11 2023-04-04 8.086 41,831 +3,562 1.18% 338,229
2023-04-06 2023-04-03 8.310 38,269 +3,562 1.08% 318,023
2023-04-04 2023-03-31 8.535 34,707 -445 0.98% 296,217
2023-03-31 2023-03-29 8.310 35,152 +2,226 0.99% 292,120
2023-03-29 2023-03-27 9.209 32,926 -891 0.93% 303,202
2023-03-28 2023-03-24 8.984 33,817 -9,617 0.95% 303,812
2023-03-24 2023-03-22 8.759 43,434 -3,562 1.23% 380,456
2023-03-22 2023-03-20 8.535 46,996 -445 1.33% 401,101
2023-03-21 2023-03-17 8.310 47,441 -1,335 1.34% 394,244
2023-03-20 2023-03-16 8.086 48,776 -34,284 1.38% 394,383
2023-03-16 2023-03-14 7.861 83,060 -44 2.34% 652,935
2023-03-15 2023-03-13 8.086 83,104 +1,175 2.35% 671,946
2023-03-08 2023-03-06 7.636 81,929 -18,700 2.31% 625,643
2023-02-22 2023-02-20 7.412 100,629 +9,259 2.84% 745,842
2023-02-21 2023-02-17 8.535 91,370 +2,484 2.58% 779,825
2023-02-20 2023-02-16 8.759 88,886 -454 2.51% 778,588
2023-02-17 2023-02-15 9.209 89,340 -9,003 2.52% 822,696
2023-02-16 2023-02-14 8.535 98,343 -3,116 2.78% 839,338
2023-02-15 2023-02-13 8.535 101,459 -17,632 2.86% 865,932
2023-02-14 2023-02-10 8.086 119,091 +2,137 3.36% 962,922
2023-02-13 2023-02-09 7.861 116,954 -13,357 3.30% 919,375
2023-02-10 2023-02-08 7.636 130,311 +4,061 3.68% 995,107
2023-02-09 2023-02-07 7.636 126,250 +1,727 3.56% 964,096
2023-02-08 2023-02-06 7.636 124,523 -10,240 3.52% 950,907
2023-02-07 2023-02-03 7.412 134,763 +11,487 3.80% 998,836
2023-02-06 2023-02-02 7.187 123,276 -1,336 3.48% 886,009
2023-02-02 2023-01-31 6.963 124,612 -8,949 3.52% 867,624
2023-02-01 2023-01-30 6.963 133,561 -4,630 3.77% 929,932
2023-01-27 2023-01-20 8.759 138,191 -13,438 3.90% 1,210,470
2023-01-26 2023-01-19 7.861 151,629 +8,157 4.28% 1,191,956
2023-01-19 2023-01-17 7.636 143,472 -690 4.05% 1,095,610
2023-01-13 2023-01-11 7.636 144,162 -3,651 4.07% 1,100,879
2023-01-12 2023-01-10 7.636 147,813 +12,467 4.17% 1,128,759
2022-12-28 2022-12-22 8.310 135,346 +3,562 3.82% 1,124,752
2022-12-20 2022-12-16 8.535 131,784 -45 3.72% 1,124,750
2022-12-16 2022-12-14 8.535 131,829 -9 3.72% 1,125,134
2022-12-15 2022-12-13 8.535 131,838 -570 3.72% 1,125,211
2022-12-14 2022-12-12 8.759 132,408 +5,966 3.74% 1,159,815
2022-12-13 2022-12-09 8.535 126,442 -19,724 3.57% 1,079,157
2022-12-12 2022-12-08 8.086 146,166 -8,673 4.13% 1,181,840
2022-12-09 2022-12-07 8.759 154,839 +178 4.37% 1,356,297
2022-12-08 2022-12-06 8.759 154,661 +8,495 4.37% 1,354,738
2022-12-07 2022-12-05 8.759 146,166 +5,334 4.13% 1,280,326
2022-12-05 2022-12-01 8.984 140,832 -160 3.98% 1,265,235
2022-12-02 2022-11-30 8.759 140,992 +2,707 3.98% 1,235,005
2022-12-01 2022-11-29 8.535 138,285 -2,226 3.90% 1,180,235
2022-11-30 2022-11-28 8.535 140,511 -4,452 3.97% 1,199,233
2022-11-28 2022-11-24 8.984 144,963 -14,934 4.09% 1,302,348
2022-11-25 2022-11-23 8.984 159,897 +2,823 4.51% 1,436,515
2022-11-24 2022-11-22 8.984 157,074 +2,476 4.43% 1,411,153
2022-11-23 2022-11-21 8.984 154,598 +3,223 4.36% 1,388,908
2022-11-22 2022-11-18 9.209 151,375 -6,598 4.27% 1,393,952
2022-11-21 2022-11-17 8.984 157,973 -6,679 4.46% 1,419,229
2022-11-18 2022-11-16 8.984 164,652 +10,463 4.65% 1,479,234
2022-11-17 2022-11-15 8.984 154,189 +4,453 4.35% 1,385,234
2022-11-16 2022-11-14 9.658 149,736 +1,469 4.23% 1,446,120
2022-11-15 2022-11-11 9.433 148,267 +2,938 4.19% 1,398,632
2022-11-14 2022-11-10 8.984 145,329 -5,253 4.10% 1,305,636
2022-11-11 2022-11-09 8.535 150,582 +4,452 4.25% 1,285,187
2022-11-10 2022-11-08 9.433 146,130 -7,836 4.13% 1,378,474
2022-11-09 2022-11-07 8.086 153,966 +605 4.35% 1,244,907
2022-11-08 2022-11-04 8.310 153,361 +971 4.33% 1,274,461
2022-11-07 2022-11-03 8.535 152,390 +2,137 4.30% 1,300,618
2022-11-04 2022-11-02 8.535 150,253 +428 4.24% 1,282,379
2022-11-03 2022-11-01 8.310 149,825 +1,335 4.23% 1,245,076
2022-11-01 2022-10-28 7.861 148,490 +2,894 4.19% 1,167,280
2022-10-31 2022-10-27 8.984 145,596 +1,113 4.11% 1,308,034
2022-10-28 2022-10-26 8.984 144,483 +3,562 4.08% 1,298,035
2022-10-26 2022-10-24 8.086 140,921 +668 3.98% 1,139,431
2022-10-25 2022-10-21 8.759 140,253 +1,781 3.96% 1,228,532
2022-10-24 2022-10-20 8.984 138,472 +4,452 3.91% 1,244,032
2022-10-20 2022-10-18 9.433 134,020 +2,921 3.78% 1,264,237
2022-10-19 2022-10-17 9.209 131,099 +1,465 3.70% 1,207,238
2022-10-18 2022-10-14 9.658 129,634 -56 3.66% 1,251,979
2022-10-17 2022-10-13 9.882 129,690 +1,335 3.66% 1,281,648
2022-10-14 2022-10-12 10.332 128,355 +3,340 3.62% 1,326,113
2022-10-13 2022-10-11 10.556 125,015 -10,009 3.53% 1,319,683
2022-10-12 2022-10-10 11.455 135,024 +8,103 3.81% 1,546,646
2022-10-06 2022-10-03 10.556 126,921 +89 3.58% 1,339,803
2022-09-27 2022-09-23 12.128 126,832 -1,336 3.58% 1,538,269
2022-09-22 2022-09-20 11.230 128,168 +891 3.98% 1,439,327
2022-09-20 2022-09-16 12.128 127,277 +6,678 3.95% 1,543,666
2022-09-19 2022-09-15 13.027 120,599 -2,092 3.75% 1,571,019
2022-09-15 2022-09-13 13.251 122,691 +3,473 3.81% 1,625,828
2022-09-14 2022-09-09 13.701 119,218 +1,033 3.70% 1,633,358
2022-09-13 2022-09-08 13.925 118,185 -13,562 3.67% 1,645,750
2022-09-09 2022-09-07 12.353 131,747 -7,044 4.09% 1,627,471
2022-09-08 2022-09-06 11.230 138,791 -14,363 4.31% 1,558,623
2022-09-07 2022-09-05 11.005 153,154 +14,692 4.76% 1,685,521
2022-09-02 2022-08-31 11.904 138,462 +12,262 4.30% 1,648,224
2022-09-01 2022-08-30 15.048 126,200 +26,527 3.92% 1,899,083
2022-08-30 2022-08-26 9.209 99,673 +89 3.10% 917,849
2022-08-24 2022-08-22 9.658 99,584 +829 3.09% 961,762
2022-08-16 2022-08-12 10.332 98,755 +2,671 3.07% 1,020,297
2022-08-15 2022-08-11 10.556 96,084 -2,939 2.98% 1,014,282
2022-08-12 2022-08-10 10.781 99,023 +4,453 3.08% 1,067,547
2022-08-10 2022-08-08 11.230 94,570 -891 2.94% 1,062,021
2022-08-09 2022-08-05 11.904 95,461 -400 2.96% 1,136,349
2022-08-08 2022-08-04 11.679 95,861 +4,105 2.98% 1,119,580
2022-08-05 2022-08-03 9.433 91,756 +4,452 2.85% 865,553
2022-08-04 2022-08-02 9.433 87,304 +312 2.71% 823,556
2022-08-03 2022-08-01 10.556 86,992 +668 2.70% 918,305
2022-08-01 2022-07-28 11.679 86,324 -1,915 2.68% 1,008,195
2022-07-28 2022-07-26 13.027 88,239 -988 2.74% 1,149,472
2022-07-26 2022-07-22 14.824 89,227 +2,368 2.77% 1,322,665
2022-07-25 2022-07-21 15.722 86,859 -1,068 2.70% 1,365,597
2022-07-22 2022-07-20 14.824 87,927 +846 2.73% 1,303,395
2022-07-21 2022-07-19 13.925 87,081 -10,641 2.70% 1,212,620
2022-07-20 2022-07-18 15.273 97,722 +3,686 3.03% 1,492,489
2022-07-19 2022-07-15 16.396 94,036 +1,238 2.92% 1,541,795
2022-07-18 2022-07-14 16.620 92,798 -1,550 2.88% 1,542,340
2022-07-14 2022-07-12 17.294 94,348 -4,657 2.93% 1,631,673
2022-07-13 2022-07-11 17.968 99,005 -81,790 3.07% 1,778,922
2022-07-12 2022-07-08 19.091 180,795 +115,236 5.61% 3,451,557
2022-07-11 2022-07-07 18.866 65,559 -4,452 2.04% 1,236,862
2022-07-08 2022-07-06 17.743 70,011 -6,500 2.17% 1,242,233
2022-07-07 2022-07-05 18.642 76,511 +7,524 2.38% 1,426,303
2022-07-06 2022-07-04 20.439 68,987 +534 2.14% 1,409,998
2022-07-05 2022-06-30 19.316 68,453 +5,308 2.13% 1,322,211
2022-07-04 2022-06-29 23.808 63,145 +15,378 1.96% 1,503,331
2022-06-30 2022-06-28 16.171 47,767 -54,711 1.48% 772,450
2022-06-29 2022-06-27 19.765 102,478 +9,929 3.18% 2,025,457
2022-06-28 2022-06-24 32.118 92,549 +6,919 2.87% 2,972,470
2022-06-27 2022-06-23 52.332 85,630 +63,286 2.66% 4,481,172
2022-06-24 2022-06-22 60.642 22,344 +5,370 0.69% 1,354,985
2022-06-23 2022-06-21 22.011 16,974 +1,745 0.53% 373,611
2022-06-22 2022-06-20 27.850 15,229 -2,939 0.47% 424,134
2022-06-20 2022-06-16 24.931 18,168 -44 0.56% 452,939
2022-06-15 2022-06-13 25.380 18,212 -1,006 0.57% 462,217
2022-06-13 2022-06-09 21.562 19,218 -642 0.60% 414,371
2022-05-31 2022-05-27 32.567 19,860 -667 0.62% 646,781
2022-05-30 2022-05-26 32.567 20,527 -223 0.64% 668,503
2022-05-20 2022-05-18 35.936 20,750 -445 0.64% 745,672
2022-05-11 2022-05-06 30.546 21,195 -196 0.66% 647,414
2022-05-04 2022-04-29 34.139 21,391 +401 0.66% 730,272
2022-04-25 2022-04-21 24.257 20,990 -223 0.65% 509,150
2022-04-08 2022-04-06 20.214 21,213 +223 0.66% 428,800
2022-02-14 2022-02-10 26.278 20,990 +712 0.65% 551,579
2022-01-12 2022-01-10 32.567 20,278 +142 0.63% 660,394
2022-01-10 2022-01-06 31.893 20,136 -525 0.63% 642,201
2022-01-07 2022-01-05 35.711 20,661 -9 0.64% 737,833
2022-01-05 2022-01-03 36.610 20,670 +463 0.64% 756,725
2022-01-04 2021-12-31 39.754 20,207 +730 0.63% 803,313
2022-01-03 2021-12-29 44.471 19,477 +624 0.60% 866,158
2021-11-25 2021-11-23 46.268 18,853 +9 0.59% 872,283
2021-10-21 2021-10-19 58.396 18,844 -134 0.59% 1,100,414
2021-10-12 2021-10-08 56.150 18,978 +107 0.59% 1,065,615
2021-09-20 2021-09-16 60.642 18,871 -89 0.59% 1,144,375
2021-09-15 2021-09-13 60.642 18,960 -1,772 0.59% 1,149,772
2021-09-13 2021-09-09 61.765 20,732 -428 0.64% 1,280,512
2021-09-08 2021-09-06 59.519 21,160 -44 0.66% 1,259,422
2021-09-03 2021-09-01 55.476 21,204 -9 0.66% 1,176,317
2021-08-25 2021-08-23 57.273 21,213 -232 0.66% 1,214,932
2021-06-25 2021-06-23 51.883 21,445 -890 0.67% 1,112,622
2021-06-04 2021-06-02 56.150 22,335 -18 0.69% 1,254,110
2021-04-22 2021-04-20 51.658 22,353 -133 0.69% 1,154,711
2021-04-09 2021-04-07 51.658 22,486 -9 0.70% 1,161,582
2021-03-19 2021-03-17 57.273 22,495 -9 0.70% 1,288,356
2021-03-17 2021-03-15 54.129 22,504 -401 0.70% 1,218,110
2021-03-05 2021-03-03 58.396 22,905 -27 0.71% 1,337,560
2021-02-26 2021-02-24 51.658 22,932 -44 0.71% 1,184,621
2021-02-24 2021-02-22 55.701 22,976 +26 0.71% 1,279,782
2021-02-22 2021-02-18 57.273 22,950 +45 0.71% 1,314,415
2021-02-18 2021-02-16 57.273 22,905 -89 0.71% 1,311,838
2021-02-17 2021-02-11 56.150 22,994 -89 0.71% 1,291,113
2021-02-09 2021-02-05 51.658 23,083 +890 0.72% 1,192,422
2021-02-05 2021-02-03 54.578 22,193 -302 0.69% 1,211,245
2021-02-04 2021-02-02 50.760 22,495 -9 0.70% 1,141,837
2021-01-25 2021-01-21 53.455 22,504 -579 0.70% 1,202,947
2021-01-18 2021-01-14 48.289 23,083 -151 0.72% 1,114,655
2021-01-14 2021-01-12 53.230 23,234 -268 0.72% 1,236,750
2021-01-07 2021-01-05 49.412 23,502 +383 0.73% 1,161,281
2021-01-06 2021-01-04 50.535 23,119 +454 0.72% 1,168,319
2021-01-04 2020-12-29 50.535 22,665 +187 0.70% 1,145,376
2020-12-02 2020-11-30 48.963 22,478 -35 0.70% 1,100,586
2020-11-26 2020-11-24 46.043 22,513 -134 0.70% 1,036,566
2020-11-13 2020-11-11 51.209 22,647 +71 0.70% 1,159,726
2020-10-07 2020-10-05 57.273 22,576 +134 0.70% 1,292,995
2020-10-06 2020-09-30 53.904 22,442 +18 0.70% 1,209,714
2020-09-25 2020-09-23 50.310 22,424 +80 0.70% 1,128,160
2020-09-24 2020-09-22 48.064 22,344 -89 0.69% 1,073,951
2020-09-18 2020-09-16 49.412 22,433 -579 0.70% 1,108,459
2020-09-17 2020-09-15 50.535 23,012 -757 0.71% 1,162,911
2020-09-16 2020-09-14 51.658 23,769 +223 0.74% 1,227,859
2020-09-15 2020-09-11 50.535 23,546 -980 0.73% 1,189,897
2020-09-14 2020-09-10 55.925 24,526 -578 0.76% 1,371,626
2020-09-11 2020-09-09 57.273 25,104 -1,292 0.78% 1,437,781
2020-09-08 2020-09-04 61.765 26,396 +268 0.82% 1,630,349
2020-09-07 2020-09-03 65.134 26,128 +685 0.81% 1,701,821
2020-09-04 2020-09-02 75.241 25,443 +312 0.79% 1,914,357
2020-09-03 2020-09-01 65.134 25,131 +944 0.78% 1,636,883
2020-09-02 2020-08-31 56.150 24,187 +2,849 0.75% 1,358,100
2020-08-26 2020-08-24 46.717 21,338 -3,357 0.66% 996,843
2020-08-25 2020-08-21 51.658 24,695 +45 0.77% 1,275,694
2020-08-24 2020-08-20 46.717 24,650 +979 0.77% 1,151,569
2020-08-21 2020-08-19 40.428 23,671 +668 0.74% 956,971
2020-08-19 2020-08-17 38.182 23,003 +1,781 0.71% 878,301
2020-08-14 2020-08-12 33.465 21,222 +89 0.66% 710,203
2020-07-24 2020-07-22 33.241 21,133 -151 0.66% 702,478
2020-07-23 2020-07-21 32.567 21,284 -196 0.66% 693,156
2020-07-17 2020-07-15 34.588 21,480 +80 0.67% 742,959
2020-07-09 2020-07-07 31.893 21,400 +133 0.66% 682,514
2020-07-03 2020-06-30 33.915 21,267 +357 0.66% 721,262
2020-06-03 2020-06-01 42.449 20,910 +302 0.65% 887,617
2020-05-18 2020-05-14 41.326 20,608 -41 0.64% 851,654
2020-05-14 2020-05-12 42.674 20,649 -71 0.64% 881,175
2020-04-02 2020-03-31 56.150 20,720 +80 0.64% 1,163,428
2020-04-01 2020-03-30 51.658 20,640 +18 0.64% 1,066,221
2020-03-31 2020-03-27 51.658 20,622 +44 0.64% 1,065,291
2020-03-30 2020-03-26 51.209 20,578 +241 0.64% 1,053,775
2020-03-18 2020-03-16 55.027 20,337 -89 0.63% 1,119,084
2020-02-28 2020-02-26 69.626 20,426 -45 0.63% 1,422,181
2019-10-14 2019-10-10 88.717 20,471 -9 0.64% 1,816,126
2019-09-20 2019-09-18 92.086 20,480 -36 0.64% 1,885,921
2019-08-06 2019-08-02 108.931 20,516 -124 0.64% 2,234,828
2019-08-01 2019-07-30 114.546 20,640 +124 0.64% 2,364,229
2019-07-25 2019-07-23 103.316 20,516 -133 0.64% 2,119,631
2019-07-23 2019-07-19 104.439 20,649 +133 0.64% 2,156,561
2019-07-19 2019-07-17 102.193 20,516 +179 0.64% 2,096,592
2019-07-16 2019-07-12 108.931 20,337 -18 0.63% 2,215,330
2019-07-05 2019-07-03 105.562 20,355 -116 0.63% 2,148,715
2019-07-03 2019-06-28 107.808 20,471 +134 0.64% 2,206,938
2019-06-21 2019-06-19 107.808 20,337 +133 0.63% 2,192,491
2019-06-14 2019-06-12 112.300 20,204 +160 0.63% 2,268,909
2019-06-03 2019-05-30 123.530 20,044 -89 0.62% 2,476,035
2019-05-29 2019-05-27 132.514 20,133 +54 0.63% 2,667,904
2019-04-25 2019-04-23 170.696 20,079 -223 0.62% 3,427,405
2019-04-11 2019-04-09 168.450 20,302 +143 0.63% 3,419,872
2019-04-09 2019-04-04 175.188 20,159 -561 0.63% 3,531,615
2019-03-22 2019-03-20 172.942 20,720 +133 0.64% 3,583,358
2019-03-21 2019-03-19 177.434 20,587 +223 0.64% 3,652,834
2019-03-19 2019-03-15 181.926 20,364 +89 0.63% 3,704,741
2019-03-18 2019-03-14 186.418 20,275 +1,781 0.63% 3,779,625
2019-03-06 2019-03-04 211.124 18,494 -223 0.57% 3,904,527
2019-02-28 2019-02-26 206.632 18,717 -160 0.58% 3,867,531
2019-02-21 2019-02-19 208.878 18,877 +2,109 0.59% 3,942,990
2019-02-12 2019-02-08 204.386 16,768 +9 0.65% 3,427,144
2019-02-11 2019-02-04 204.386 16,759 -44 0.65% 3,425,305
2019-02-01 2019-01-30 213.370 16,803 +222 0.65% 3,585,256
2019-01-31 2019-01-29 213.370 16,581 -187 0.64% 3,537,888
2019-01-25 2019-01-23 199.894 16,768 -222 0.65% 3,351,823
2019-01-16 2019-01-14 194.958 16,990 +291 0.66% 3,312,335
2019-01-14 2019-01-10 197.199 16,699 -116 0.65% 3,293,023
2019-01-04 2019-01-02 190.476 16,815 -89 0.65% 3,202,856
2019-01-03 2018-12-31 203.921 16,904 +134 0.65% 3,447,089
2018-12-19 2018-12-17 224.090 16,770 +116 0.65% 3,757,982
2018-12-03 2018-11-29 230.812 16,654 -397 0.65% 3,843,947
2018-11-30 2018-11-28 230.812 17,051 -326 0.66% 3,935,579
2018-11-16 2018-11-14 237.535 17,377 +116 0.67% 4,127,644
2018-11-06 2018-11-02 246.498 17,261 -473 0.67% 4,254,811
2018-11-05 2018-11-01 242.017 17,734 -18 0.69% 4,291,924
2018-11-02 2018-10-31 244.258 17,752 -375 0.69% 4,336,061
2018-10-16 2018-10-12 248.739 18,127 -89 0.70% 4,508,899
2018-10-04 2018-10-02 257.703 18,216 -357 0.71% 4,694,317
2018-09-17 2018-09-13 259.944 18,573 -339 0.72% 4,827,938
2018-08-27 2018-08-23 264.463 18,912 -318 0.73% 5,001,519
2018-08-17 2018-08-15 264.463 19,230 +73 0.73% 5,085,618
2018-07-27 2018-07-25 286.501 19,157 -46 0.73% 5,488,505
2018-07-03 2018-06-28 288.705 19,203 -36 0.73% 5,544,004
2018-06-26 2018-06-22 293.113 19,239 -45 0.73% 5,639,198
2018-06-25 2018-06-21 288.705 19,284 -908 0.73% 5,567,389
2018-06-21 2018-06-19 304.132 20,192 -91 0.77% 6,141,036
2018-05-31 2018-05-29 299.724 20,283 -54 0.77% 6,079,310
2018-05-16 2018-05-14 297.521 20,337 -45 0.77% 6,050,675
2018-05-08 2018-05-04 301.928 20,382 -28 0.78% 6,153,902
2018-05-03 2018-04-30 304.132 20,410 -45 0.78% 6,207,336
2018-04-23 2018-04-19 308.540 20,455 -45 0.78% 6,311,182
2018-04-10 2018-04-06 308.540 20,500 -91 0.78% 6,325,066
2018-03-21 2018-03-19 319.559 20,591 +490 0.78% 6,580,041
2018-03-19 2018-03-15 321.763 20,101 +54 0.77% 6,467,757
2018-03-14 2018-03-12 326.171 20,047 -272 0.76% 6,538,743
2018-02-22 2018-02-20 339.394 20,319 -45 0.77% 6,896,143
2018-02-08 2018-02-06 334.986 20,364 +63 0.78% 6,821,657
2018-01-31 2018-01-29 348.209 20,301 +91 0.77% 7,068,995
2018-01-23 2018-01-19 357.025 20,210 +91 0.77% 7,215,468
2018-01-22 2018-01-18 359.229 20,119 +9 0.77% 7,227,318
2018-01-11 2018-01-09 363.636 20,110 -91 0.77% 7,312,724
2018-01-08 2018-01-04 363.636 20,201 +36 0.77% 7,345,815
2018-01-05 2018-01-03 357.025 20,165 -717 0.77% 7,199,402
2018-01-03 2017-12-29 370.248 20,882 +46 0.80% 7,731,514
2017-12-29 2017-12-27 361.432 20,836 +245 0.79% 7,530,805
2017-12-20 2017-12-18 357.025 20,591 +36 0.78% 7,351,495
2017-12-05 2017-12-01 385.675 20,555 -352 0.78% 7,927,545
2017-12-04 2017-11-30 383.508 20,907 -19 0.78% 8,018,003
2017-11-24 2017-11-22 398.675 20,926 -92 0.78% 8,342,674
2017-11-23 2017-11-21 385.675 21,018 -28 0.79% 8,106,112
2017-11-22 2017-11-20 387.841 21,046 -92 0.79% 8,162,512
2017-11-21 2017-11-17 387.841 21,138 -92 0.79% 8,198,193
2017-11-20 2017-11-16 387.841 21,230 +397 0.80% 8,233,875
2017-11-17 2017-11-15 394.342 20,833 +73 0.78% 8,215,319
2017-11-16 2017-11-14 392.175 20,760 +545 0.78% 8,141,551
2017-11-15 2017-11-13 396.508 20,215 +55 0.76% 8,015,416
2017-11-13 2017-11-09 392.175 20,160 +19 0.75% 7,906,246
2017-11-09 2017-11-07 392.175 20,141 -92 0.75% 7,898,795
2017-11-03 2017-11-01 396.508 20,233 +18 0.76% 8,022,553
2017-11-01 2017-10-30 396.508 20,215 +92 0.76% 8,015,416
2017-10-26 2017-10-24 403.008 20,123 +74 0.75% 8,109,740
2017-10-25 2017-10-23 405.175 20,049 +37 0.75% 8,123,357
2017-10-23 2017-10-19 403.008 20,012 +203 0.75% 8,065,006
2017-10-10 2017-10-06 422.509 19,809 +92 0.74% 8,369,478
2017-10-09 2017-10-04 422.509 19,717 -18 0.74% 8,330,608
2017-10-04 2017-09-29 422.509 19,735 +28 0.74% 8,338,213
2017-09-27 2017-09-25 413.842 19,707 -65 0.74% 8,155,585
2017-09-26 2017-09-22 422.509 19,772 +148 0.74% 8,353,846
2017-09-25 2017-09-21 422.509 19,624 +231 0.73% 8,291,314
2017-09-22 2017-09-20 418.175 19,393 +332 0.73% 8,109,677
2017-09-19 2017-09-15 416.009 19,061 +138 0.71% 7,929,543
2017-09-15 2017-09-13 411.675 18,923 +139 0.71% 7,790,132
2017-09-14 2017-09-12 420.342 18,784 +969 0.70% 7,895,707
2017-09-13 2017-09-11 422.509 17,815 +323 0.67% 7,526,996
2017-09-12 2017-09-08 409.509 17,492 +812 0.65% 7,163,125
2017-09-11 2017-09-07 398.675 16,680 +923 0.62% 6,649,900
2017-09-04 2017-08-31 398.675 15,757 -646 0.59% 6,281,923
2017-08-30 2017-08-28 405.175 16,403 -438 0.61% 6,646,089
2017-08-25 2017-08-22 396.734 16,841 -95 0.61% 6,681,398
2017-08-22 2017-08-18 394.624 16,936 -10 0.62% 6,683,348
2017-08-21 2017-08-17 398.844 16,946 +218 0.62% 6,758,816
2017-08-18 2017-08-16 398.844 16,728 +95 0.61% 6,671,868
2017-08-10 2017-08-08 405.175 16,633 +48 0.61% 6,739,279
2017-08-09 2017-08-07 407.285 16,585 +142 0.60% 6,754,830
2017-08-07 2017-08-03 407.285 16,443 +38 0.60% 6,696,995
2017-08-03 2017-08-01 428.388 16,405 -10 0.60% 7,027,711
2017-07-28 2017-07-26 432.609 16,415 -76 0.60% 7,101,275
2017-07-27 2017-07-25 432.609 16,491 -94 0.60% 7,134,154
2017-07-14 2017-07-12 430.499 16,585 -1,195 0.60% 7,139,820
2017-07-13 2017-07-11 428.388 17,780 -597 0.65% 7,616,745
2017-07-10 2017-07-06 426.278 18,377 -38 0.67% 7,833,712
2017-06-28 2017-06-26 441.050 18,415 -94 0.67% 8,121,937
2017-06-16 2017-06-14 422.057 18,509 +38 0.67% 7,811,862
2017-06-13 2017-06-09 428.388 18,471 +47 0.67% 7,912,761
2017-06-12 2017-06-08 428.388 18,424 +95 0.67% 7,892,627
2017-06-06 2017-06-02 426.278 18,329 -48 0.67% 7,813,251
2017-05-24 2017-05-22 424.168 18,377 +29 0.67% 7,794,931
2017-05-23 2017-05-19 426.278 18,348 -351 0.67% 7,821,350
2017-05-18 2017-05-16 426.278 18,699 -237 0.68% 7,970,973
2017-05-10 2017-05-08 417.837 18,936 +237 0.69% 7,912,160
2017-05-08 2017-05-04 424.168 18,699 +29 0.68% 7,931,513
2017-05-02 2017-04-27 422.057 18,670 -29 0.68% 7,879,813
2017-04-25 2017-04-21 417.837 18,699 +711 0.68% 7,813,132
2017-04-24 2017-04-20 417.837 17,988 +142 0.66% 7,516,050
2017-04-21 2017-04-19 426.278 17,846 +95 0.65% 7,607,358
2017-04-19 2017-04-13 428.388 17,751 +9 0.65% 7,604,322
2017-04-13 2017-04-11 436.829 17,742 +95 0.65% 7,750,229
2017-04-06 2017-04-03 447.381 17,647 -370 0.64% 7,894,931
2017-03-31 2017-03-29 453.712 18,017 +48 0.66% 8,174,525
2017-03-28 2017-03-24 453.712 17,969 -85 0.65% 8,152,747
2017-03-21 2017-03-17 447.381 18,054 -10 0.66% 8,077,015
2017-03-15 2017-03-13 445.271 18,064 -47 0.66% 8,043,369
2017-03-08 2017-03-06 443.160 18,111 -758 0.66% 8,026,077
2017-03-01 2017-02-27 447.381 18,869 -95 0.69% 8,441,631
2017-02-27 2017-02-23 432.609 18,964 -95 0.69% 8,203,996
2017-02-22 2017-02-20 428.388 19,059 -142 0.69% 8,164,654
2017-02-21 2017-02-17 432.609 19,201 -142 0.70% 8,306,524
2017-02-20 2017-02-16 460.043 19,343 +47 0.70% 8,898,605
2017-02-17 2017-02-15 451.602 19,296 -1,175 0.70% 8,714,103
2017-02-16 2017-02-14 460.043 20,471 +9 0.75% 9,417,533
2017-02-08 2017-02-06 460.043 20,462 -66 0.75% 9,413,393
2017-02-02 2017-01-27 485.366 20,528 +38 0.75% 9,963,595
2017-01-26 2017-01-24 487.476 20,490 -47 0.75% 9,988,391
2017-01-23 2017-01-19 498.028 20,537 -190 0.75% 10,227,998
2017-01-20 2017-01-18 502.248 20,727 -142 0.75% 10,410,103
2017-01-19 2017-01-17 485.366 20,869 +9 0.76% 10,129,105
2017-01-18 2017-01-16 489.587 20,860 -94 0.76% 10,212,778
2017-01-16 2017-01-12 495.918 20,954 -57 0.76% 10,391,456
2017-01-13 2017-01-11 495.918 21,011 +142 0.77% 10,419,724
2017-01-12 2017-01-10 489.587 20,869 -95 0.76% 10,217,184
2017-01-11 2017-01-09 485.366 20,964 -38 0.76% 10,175,215
2017-01-06 2017-01-04 487.476 21,002 -142 0.76% 10,237,979
2017-01-03 2016-12-29 487.476 21,144 +407 0.77% 10,307,201
2016-12-28 2016-12-22 445.271 20,737 +218 0.76% 9,233,577
2016-12-23 2016-12-21 445.271 20,519 -18 0.75% 9,136,508
2016-12-22 2016-12-20 424.168 20,537 -48 0.75% 8,711,134
2016-12-21 2016-12-19 436.829 20,585 -19 0.75% 8,992,135
2016-12-20 2016-12-16 430.499 20,604 +19 0.75% 8,869,994
2016-12-19 2016-12-15 424.168 20,585 -9 0.75% 8,731,494
2016-12-16 2016-12-14 436.829 20,594 +94 0.75% 8,996,067
2016-12-15 2016-12-13 432.609 20,500 -274 0.75% 8,868,483
2016-12-14 2016-12-12 422.057 20,774 +379 0.76% 8,767,822
2016-12-13 2016-12-09 447.381 20,395 -95 0.74% 9,124,334
2016-12-12 2016-12-08 455.822 20,490 +95 0.75% 9,339,794
2016-12-09 2016-12-07 460.043 20,395 -86 0.74% 9,382,570
2016-12-08 2016-12-06 445.602 20,481 -469 0.75% 9,126,372
2016-12-07 2016-12-05 443.539 20,950 +213 0.75% 9,292,140
2016-12-06 2016-12-02 451.791 20,737 -78 0.74% 9,368,785
2016-12-05 2016-12-01 462.106 20,815 -649 0.74% 9,618,729
2016-12-02 2016-11-30 455.917 21,464 +397 0.76% 9,785,796
2016-12-01 2016-11-29 488.924 21,067 +185 0.75% 10,300,167
2016-11-30 2016-11-28 540.499 20,882 -699 0.74% 11,286,691
2016-11-29 2016-11-25 637.458 21,581 +68 0.77% 13,756,986
2016-11-28 2016-11-24 631.269 21,513 +204 0.77% 13,580,496
2016-11-24 2016-11-22 637.458 21,309 +29 0.76% 13,583,597
2016-11-23 2016-11-21 631.269 21,280 +388 0.76% 13,433,411
2016-11-22 2016-11-18 614.766 20,892 -117 0.74% 12,843,681
2016-11-21 2016-11-17 616.828 21,009 +127 0.75% 12,958,950
2016-11-18 2016-11-16 618.891 20,882 -59 0.74% 12,923,692
2016-11-17 2016-11-15 614.766 20,941 -126 0.75% 12,873,805
2016-11-16 2016-11-14 616.828 21,067 +10 0.75% 12,994,726
2016-11-15 2016-11-11 618.891 21,057 +194 0.75% 13,031,998
2016-11-14 2016-11-10 623.017 20,863 +68 0.74% 12,998,012
2016-11-11 2016-11-09 610.640 20,795 -136 0.74% 12,698,250
2016-11-10 2016-11-08 625.080 20,931 -78 0.75% 13,083,558
2016-11-09 2016-11-07 618.891 21,009 -48 0.75% 13,002,291
2016-11-08 2016-11-04 620.954 21,057 +68 0.75% 13,075,438
2016-11-07 2016-11-03 623.017 20,989 +426 0.75% 13,076,512
2016-11-04 2016-11-02 618.891 20,563 +97 0.73% 12,726,265
2016-11-02 2016-10-31 620.954 20,466 -29 0.73% 12,708,454
2016-11-01 2016-10-28 625.080 20,495 +10 0.73% 12,811,022
2016-10-28 2016-10-26 627.143 20,485 -630 0.73% 12,847,032
2016-10-27 2016-10-25 635.395 21,115 +194 0.75% 13,416,371
2016-10-26 2016-10-24 627.143 20,921 +48 0.74% 13,120,466
2016-10-25 2016-10-20 612.703 20,873 -232 0.74% 12,788,940
2016-10-24 2016-10-19 606.514 21,105 -291 0.75% 12,800,470
2016-10-19 2016-10-17 600.325 21,396 -29 0.76% 12,844,548
2016-10-18 2016-10-14 602.388 21,425 -408 0.76% 12,906,156
2016-10-17 2016-10-13 604.451 21,833 +68 0.78% 13,196,971
2016-10-14 2016-10-12 602.388 21,765 -591 0.77% 13,110,968
2016-10-13 2016-10-11 606.514 22,356 +465 0.80% 13,559,219
2016-10-11 2016-10-06 643.647 21,891 -48 0.78% 14,090,079
2016-10-07 2016-10-05 641.584 21,939 +242 0.78% 14,075,715
2016-10-06 2016-10-04 641.584 21,697 +49 0.77% 13,920,451
2016-10-05 2016-10-03 633.332 21,648 -49 0.77% 13,710,377
2016-10-04 2016-09-30 627.143 21,697 +97 0.77% 13,607,129
2016-10-03 2016-09-29 629.206 21,600 +97 0.77% 13,590,857
2016-09-30 2016-09-28 629.206 21,503 +10 0.77% 13,529,824
2016-09-29 2016-09-27 627.143 21,493 -223 0.77% 13,479,192
2016-09-28 2016-09-26 635.395 21,716 -39 0.77% 13,798,243
2016-09-27 2016-09-23 641.584 21,755 -29 0.77% 13,957,663
2016-09-26 2016-09-22 647.773 21,784 +223 0.78% 14,111,089
2016-09-23 2016-09-21 647.773 21,561 -155 0.77% 13,966,635
2016-09-22 2016-09-20 656.025 21,716 +97 0.77% 14,246,238
2016-09-20 2016-09-15 666.340 21,619 -78 0.77% 14,405,600
2016-09-19 2016-09-14 649.836 21,697 +49 0.77% 14,099,493
2016-09-15 2016-09-13 660.151 21,648 +290 0.77% 14,290,947
2016-09-14 2016-09-12 658.088 21,358 -436 0.76% 14,055,442
2016-09-13 2016-09-09 682.844 21,794 -9 0.78% 14,881,893
2016-09-12 2016-09-08 684.907 21,803 -514 0.78% 14,933,018
2016-09-09 2016-09-07 689.033 22,317 -68 0.79% 15,377,138
2016-09-08 2016-09-06 686.970 22,385 +349 0.80% 15,377,813
2016-09-07 2016-09-05 697.284 22,036 +87 0.78% 15,365,359
2016-09-06 2016-09-02 697.284 21,949 -708 0.78% 15,304,695
2016-09-05 2016-09-01 678.718 22,657 -290 0.81% 15,377,706
2016-09-02 2016-08-31 658.088 22,947 +29 0.82% 15,101,144
2016-09-01 2016-08-30 660.151 22,918 -107 0.82% 15,129,338
2016-08-31 2016-08-29 658.088 23,025 +446 0.82% 15,152,475
2016-08-30 2016-08-26 676.655 22,579 +853 0.80% 15,278,186
2016-08-29 2016-08-25 680.435 21,726 -1,786 0.77% 14,783,128
2016-08-26 2016-08-24 691.775 23,512 -698 0.77% 16,265,024
2016-08-25 2016-08-23 699.336 24,210 +328 0.79% 16,930,921
2016-08-24 2016-08-22 670.984 23,882 +211 0.78% 16,024,449
2016-08-23 2016-08-19 676.655 23,671 +32 0.77% 16,017,093
2016-08-22 2016-08-18 680.435 23,639 +74 0.77% 16,084,800
2016-08-19 2016-08-17 686.105 23,565 -339 0.77% 16,168,068
2016-08-18 2016-08-16 701.226 23,904 +233 0.78% 16,762,105
2016-08-17 2016-08-15 705.006 23,671 +53 0.77% 16,688,200
2016-08-16 2016-08-12 699.336 23,618 +339 0.77% 16,516,914
2016-08-15 2016-08-11 705.006 23,279 +21 0.76% 16,411,838
2016-08-12 2016-08-10 710.676 23,258 +434 0.76% 16,528,912
2016-08-11 2016-08-09 714.457 22,824 +127 0.74% 16,306,758
2016-08-10 2016-08-08 727.687 22,697 +465 0.74% 16,516,318
2016-08-09 2016-08-05 708.786 22,232 +53 0.73% 15,757,737
2016-08-08 2016-08-04 708.786 22,179 +1,291 0.72% 15,720,172
2016-08-05 2016-08-03 695.556 20,888 +191 0.68% 14,528,766
2016-08-04 2016-08-01 682.325 20,697 -434 0.68% 14,122,080
2016-08-03 2016-07-29 670.984 21,131 +391 0.69% 14,178,571
2016-08-01 2016-07-28 710.676 20,740 +275 0.68% 14,739,429
2016-07-29 2016-07-27 701.226 20,465 -444 0.67% 14,350,589
2016-07-28 2016-07-26 678.545 20,909 +116 0.68% 14,187,693
2016-07-27 2016-07-25 676.655 20,793 -222 0.68% 14,069,681
2016-07-26 2016-07-22 638.853 21,015 +106 0.69% 13,425,490
2016-07-25 2016-07-21 644.523 20,909 +1,100 0.68% 13,476,332
2016-07-22 2016-07-20 638.853 19,809 +371 0.65% 12,655,034
2016-07-21 2016-07-19 638.853 19,438 +1,058 0.63% 12,418,019
2016-07-20 2016-07-18 638.853 18,380 +561 0.60% 11,742,113
2016-07-19 2016-07-15 631.292 17,819 +233 0.58% 11,248,998
2016-07-18 2016-07-14 644.523 17,586 +105 0.57% 11,334,582
2016-07-15 2016-07-13 652.083 17,481 +1,016 0.57% 11,399,070
2016-07-14 2016-07-12 638.853 16,465 +593 0.54% 10,518,710
2016-07-13 2016-07-11 640.743 15,872 +285 0.52% 10,169,870
2016-07-12 2016-07-08 638.853 15,587 +85 0.51% 9,957,798
2016-07-11 2016-07-07 652.083 15,502 +32 0.51% 10,108,597
2016-07-08 2016-07-06 648.303 15,470 +381 0.50% 10,029,251
2016-07-07 2016-07-05 682.325 15,089 +222 0.49% 10,295,601
2016-07-06 2016-07-04 695.556 14,867 +593 0.49% 10,340,826
2016-07-05 2016-06-30 689.885 14,274 -64 0.47% 9,847,423
2016-07-04 2016-06-29 667.204 14,338 +222 0.47% 9,566,374
2016-06-30 2016-06-28 687.995 14,116 +159 0.46% 9,711,741
2016-06-29 2016-06-27 687.995 13,957 +233 0.46% 9,602,350
2016-06-28 2016-06-24 638.853 13,724 -244 0.45% 8,767,615
2016-06-27 2016-06-23 604.831 13,968 -2,645 0.46% 8,448,279
2016-06-24 2016-06-22 510.326 16,613 +392 0.54% 8,478,048
2016-06-20 2016-06-16 523.557 16,221 +179 0.53% 8,492,615
2016-06-16 2016-06-14 498.986 16,042 +75 0.52% 8,004,726
2016-06-15 2016-06-13 498.986 15,967 +10 0.52% 7,967,303
2016-06-14 2016-06-10 519.777 15,957 +265 0.52% 8,294,076
2016-06-13 2016-06-08 540.568 15,692 +296 0.51% 8,482,588
2016-06-10 2016-06-07 548.128 15,396 +53 0.50% 8,438,980
2016-06-08 2016-06-06 555.688 15,343 +381 0.50% 8,525,928
2016-06-07 2016-06-03 550.018 14,962 +656 0.49% 8,229,372
2016-06-06 2016-06-02 576.480 14,306 +53 0.47% 8,247,116
2016-06-03 2016-06-01 568.919 14,253 +1,598 0.46% 8,108,805
2016-05-31 2016-05-27 601.051 12,655 +1,280 0.41% 7,606,298
2016-05-27 2016-05-25 636.963 11,375 -540 0.37% 7,245,450
2016-05-24 2016-05-20 612.391 11,915 -423 0.39% 7,296,643
2016-05-23 2016-05-19 604.831 12,338 +11 0.40% 7,462,405
2016-05-20 2016-05-18 612.391 12,327 -64 0.40% 7,548,949
2016-05-09 2016-05-05 604.831 12,391 +21 0.40% 7,494,461
2016-05-06 2016-05-04 610.501 12,370 -53 0.40% 7,551,901
2016-05-03 2016-04-28 595.381 12,423 -53 0.41% 7,396,412
2016-04-29 2016-04-27 595.381 12,476 -730 0.41% 7,427,967
2016-04-28 2016-04-26 580.260 13,206 +32 0.43% 7,662,910
2016-04-27 2016-04-25 599.161 13,174 -11 0.43% 7,893,343
2016-04-21 2016-04-19 593.490 13,185 -211 0.43% 7,825,171
2016-04-19 2016-04-15 567.029 13,396 -572 0.44% 7,595,921
2016-04-18 2016-04-14 561.359 13,968 +180 0.46% 7,841,059
2016-04-15 2016-04-13 567.029 13,788 +11 0.45% 7,818,197
2016-04-14 2016-04-12 567.029 13,777 -402 0.45% 7,811,959
2016-04-13 2016-04-11 561.359 14,179 +413 0.46% 7,959,506
2016-04-12 2016-04-08 629.402 13,766 -1,958 0.45% 8,664,351
2016-04-11 2016-04-07 593.490 15,724 -286 0.51% 9,332,043
2016-04-08 2016-04-06 574.589 16,010 -106 0.52% 9,199,177
2016-04-07 2016-04-05 550.018 16,116 -105 0.53% 8,864,093
2016-03-31 2016-03-29 514.106 16,221 -254 0.53% 8,339,319
2016-03-30 2016-03-24 534.897 16,475 -96 0.54% 8,812,435
2016-03-29 2016-03-23 551.908 16,571 -1,396 0.54% 9,145,672
2016-03-24 2016-03-22 534.661 17,967 -3,169 0.59% 9,606,257
2016-03-23 2016-03-21 537.797 21,136 -791 0.57% 11,366,877
2016-03-22 2016-03-18 518.982 21,927 -140 0.59% 11,379,717
2016-03-21 2016-03-17 518.982 22,067 +293 0.60% 11,452,374
2016-03-18 2016-03-16 512.710 21,774 -1,697 0.59% 11,163,753
2016-03-17 2016-03-15 495.463 23,471 -1,836 0.64% 11,629,015
2016-03-16 2016-03-14 492.327 25,307 -536 0.68% 12,459,326
2016-03-15 2016-03-11 470.376 25,843 +319 0.70% 12,155,937
2016-03-14 2016-03-10 449.993 25,524 +51 0.69% 11,485,632
2016-03-09 2016-03-07 434.314 25,473 +102 0.69% 11,063,285
2016-03-08 2016-03-04 445.290 25,371 -357 0.69% 11,297,443
2016-03-07 2016-03-03 445.290 25,728 -1,097 0.70% 11,456,412
2016-03-04 2016-03-02 432.746 26,825 -1,301 0.73% 11,608,419
2016-02-26 2016-02-24 382.573 28,126 -319 0.76% 10,760,242
2016-02-24 2016-02-22 382.573 28,445 -115 0.77% 10,882,283
2016-02-23 2016-02-19 376.301 28,560 -13 0.77% 10,747,159
2016-02-22 2016-02-18 379.437 28,573 +510 0.77% 10,841,652
2016-02-19 2016-02-17 373.165 28,063 -38 0.76% 10,472,137
2016-02-18 2016-02-16 368.461 28,101 +140 0.76% 10,354,136
2016-02-16 2016-02-12 365.326 27,961 +281 0.76% 10,214,871
2016-02-15 2016-02-11 379.437 27,680 +13 0.75% 10,502,815
2016-02-12 2016-02-05 381.005 27,667 +38 0.75% 10,541,262
2016-02-04 2016-02-02 373.165 27,629 -242 0.75% 10,310,183
2016-02-01 2016-01-28 376.301 27,871 -26 0.75% 10,487,888
2016-01-29 2016-01-27 368.461 27,897 +51 0.75% 10,278,970
2016-01-28 2016-01-26 363.758 27,846 +13 0.75% 10,129,198
2016-01-26 2016-01-22 377.869 27,833 +255 0.75% 10,517,228
2016-01-25 2016-01-21 357.486 27,578 +255 0.75% 9,858,750
2016-01-22 2016-01-20 365.326 27,323 -676 0.74% 9,981,793
2016-01-20 2016-01-18 366.894 27,999 +51 0.76% 10,272,653
2016-01-19 2016-01-15 368.461 27,948 +51 0.76% 10,297,762
2016-01-18 2016-01-14 381.005 27,897 +357 0.75% 10,628,893
2016-01-15 2016-01-13 381.005 27,540 +638 0.75% 10,492,874
2016-01-11 2016-01-07 382.573 26,902 +242 0.73% 10,291,973
2016-01-08 2016-01-06 393.548 26,660 -191 0.72% 10,491,996
2016-01-07 2016-01-05 391.980 26,851 -191 0.73% 10,525,063
2016-01-06 2016-01-04 401.388 27,042 -319 0.73% 10,854,330
2016-01-05 2015-12-31 399.820 27,361 -1,709 0.74% 10,939,473
2015-12-29 2015-12-24 352.782 29,070 +535 0.79% 10,255,381
2015-12-28 2015-12-22 344.943 28,535 +192 0.77% 9,842,939
2015-12-23 2015-12-21 344.943 28,343 +64 0.77% 9,776,710
2015-12-22 2015-12-18 357.486 28,279 +242 0.77% 10,109,348
2015-12-15 2015-12-11 376.301 28,037 +25 0.76% 10,550,354
2015-12-14 2015-12-10 368.461 28,012 +881 0.76% 10,321,343
2015-12-10 2015-12-08 391.980 27,131 +229 0.73% 10,634,818
2015-12-09 2015-12-07 398.252 26,902 +51 0.73% 10,713,775
2015-12-08 2015-12-04 396.720 26,851 -830 0.73% 10,652,336
2015-12-07 2015-12-03 405.911 27,681 -91 0.73% 11,236,014
2015-12-04 2015-12-02 402.847 27,772 -1,110 0.73% 11,187,873
2015-12-03 2015-12-01 379.871 28,882 -196 0.76% 10,971,438
2015-12-01 2015-11-27 370.681 29,078 -274 0.77% 10,778,654
2015-11-30 2015-11-26 369.149 29,352 -366 0.78% 10,835,260
2015-11-27 2015-11-25 349.236 29,718 +366 0.79% 10,378,606
2015-11-25 2015-11-23 343.109 29,352 +365 0.78% 10,070,948
2015-11-24 2015-11-20 347.705 28,987 +131 0.77% 10,078,914
2015-11-23 2015-11-19 320.133 28,856 +914 0.76% 9,237,768
2015-11-20 2015-11-18 346.173 27,942 +196 0.74% 9,672,763
2015-11-19 2015-11-17 349.236 27,746 +117 0.73% 9,689,912
2015-11-18 2015-11-16 346.173 27,629 +144 0.73% 9,564,411
2015-11-17 2015-11-13 347.705 27,485 +392 0.73% 9,556,662
2015-11-16 2015-11-12 349.236 27,093 +195 0.72% 9,461,861
2015-11-12 2015-11-10 358.427 26,898 +262 0.71% 9,640,964
2015-11-11 2015-11-09 346.173 26,636 +261 0.70% 9,220,661
2015-11-09 2015-11-05 359.959 26,375 +222 0.70% 9,493,906
2015-11-06 2015-11-04 364.554 26,153 +875 0.69% 9,534,174
2015-11-05 2015-11-03 369.149 25,278 +652 0.67% 9,331,348
2015-11-04 2015-11-02 375.276 24,626 +940 0.65% 9,241,545
2015-11-03 2015-10-30 367.617 23,686 +66 0.63% 8,707,382
2015-11-02 2015-10-29 367.617 23,620 -209 0.62% 8,683,119
2015-10-30 2015-10-28 366.085 23,829 -1,058 0.63% 8,723,451
2015-10-29 2015-10-27 375.276 24,887 -940 0.66% 9,339,492
2015-10-28 2015-10-26 375.276 25,827 +131 0.68% 9,692,251
2015-10-27 2015-10-23 367.617 25,696 +183 0.68% 9,446,292
2015-10-26 2015-10-22 372.212 25,513 +208 0.67% 9,496,256
2015-10-23 2015-10-20 373.744 25,305 +640 0.67% 9,457,597
2015-10-22 2015-10-19 376.808 24,665 +653 0.65% 9,293,961
2015-10-19 2015-10-15 373.744 24,012 -65 0.63% 8,974,345
2015-10-15 2015-10-13 382.935 24,077 -849 0.64% 9,219,917
2015-10-14 2015-10-12 376.808 24,926 -196 0.66% 9,392,308
2015-10-13 2015-10-09 364.554 25,122 -130 0.66% 9,158,319
2015-10-08 2015-10-06 356.895 25,252 -118 0.67% 9,012,314
2015-10-02 2015-09-29 336.982 25,370 +300 0.67% 8,549,245
2015-09-25 2015-09-23 364.554 25,070 -143 0.66% 9,139,363
2015-09-23 2015-09-21 384.466 25,213 -888 0.67% 9,693,550
2015-09-22 2015-09-18 370.681 26,101 -118 0.69% 9,675,137
2015-09-21 2015-09-17 356.895 26,219 -848 0.69% 9,357,432
2015-09-18 2015-09-16 346.173 27,067 -131 0.72% 9,369,862
2015-09-17 2015-09-15 343.109 27,198 -248 0.72% 9,331,890
2015-09-14 2015-09-10 335.451 27,446 -261 0.73% 9,206,780
2015-09-11 2015-09-09 327.792 27,707 -248 0.73% 9,082,134
2015-09-10 2015-09-08 324.729 27,955 -209 0.74% 9,077,787
2015-09-07 2015-09-02 306.348 28,164 -105 0.74% 8,627,976
2015-09-01 2015-08-28 318.602 28,269 -417 0.75% 9,006,549
2015-08-31 2015-08-27 318.602 28,686 -745 0.76% 9,139,405
2015-08-28 2015-08-26 308.371 29,431 -1,415 0.78% 9,075,675
2015-08-27 2015-08-25 305.448 30,846 -68 0.78% 9,421,859
2015-08-26 2015-08-24 298.141 30,914 +547 0.78% 9,216,729
2015-08-25 2015-08-21 324.447 30,367 +14 0.77% 9,852,497
2015-08-21 2015-08-19 349.293 30,353 -137 0.77% 10,602,078
2015-08-20 2015-08-18 347.831 30,490 -232 0.77% 10,605,370
2015-08-19 2015-08-17 350.754 30,722 +27 0.77% 10,775,866
2015-08-14 2015-08-12 336.139 30,695 -137 0.77% 10,317,796
2015-08-13 2015-08-11 344.908 30,832 +41 0.78% 10,634,208
2015-08-11 2015-08-07 344.908 30,791 -205 0.78% 10,620,067
2015-08-06 2015-08-04 344.908 30,996 +109 0.78% 10,690,773
2015-08-05 2015-08-03 339.062 30,887 +370 0.78% 10,472,616
2015-08-04 2015-07-31 349.293 30,517 -69 0.77% 10,659,362
2015-07-29 2015-07-27 337.601 30,586 +356 0.77% 10,325,857
2015-07-28 2015-07-24 366.830 30,230 +247 0.76% 11,089,279
2015-07-27 2015-07-23 372.676 29,983 -890 0.76% 11,173,950
2015-07-24 2015-07-22 355.138 30,873 +137 0.78% 10,964,190
2015-07-22 2015-07-20 363.907 30,736 -1,998 0.78% 11,185,056
2015-07-21 2015-07-17 349.293 32,734 -1,218 0.83% 11,433,743
2015-07-17 2015-07-15 336.139 33,952 -643 0.86% 11,412,602
2015-07-16 2015-07-14 337.601 34,595 +205 0.87% 11,679,299
2015-07-15 2015-07-13 330.293 34,390 -547 0.87% 11,358,790
2015-07-14 2015-07-10 306.910 34,937 -69 0.88% 10,722,508
2015-07-13 2015-07-09 305.448 35,006 -684 0.88% 10,692,524
2015-07-10 2015-07-08 277.680 35,690 +1,232 0.90% 9,910,410
2015-07-09 2015-07-07 295.218 34,458 +410 0.87% 10,172,622
2015-07-08 2015-07-06 308.371 34,048 +630 0.86% 10,499,425
2015-07-07 2015-07-03 327.370 33,418 -383 0.84% 10,940,066
2015-07-06 2015-07-02 340.524 33,801 -69 0.85% 11,510,042
2015-07-03 2015-06-30 350.754 33,870 -1,341 0.85% 11,880,040
2015-07-02 2015-06-29 324.447 35,211 -657 0.89% 11,424,121
2015-06-30 2015-06-26 340.524 35,868 -7,499 0.90% 12,213,905
2015-06-29 2015-06-25 311.294 43,367 -288 1.09% 13,499,897
2015-06-25 2015-06-23 301.064 43,655 +479 1.10% 13,142,944
2015-06-24 2015-06-22 311.294 43,176 +206 1.09% 13,440,439
2015-06-23 2015-06-19 312.756 42,970 +301 1.08% 13,439,112
2015-06-22 2015-06-18 311.294 42,669 +178 1.08% 13,282,613
2015-06-19 2015-06-17 312.756 42,491 +137 1.07% 13,289,302
2015-06-17 2015-06-15 295.218 42,354 +451 1.07% 12,503,663
2015-06-15 2015-06-11 299.602 41,903 +616 1.06% 12,554,240
2015-06-12 2015-06-10 296.679 41,287 +233 1.04% 12,249,005
2015-06-11 2015-06-09 306.910 41,054 +2,805 1.04% 12,599,875
2015-06-10 2015-06-08 309.833 38,249 +506 0.96% 11,850,793
2015-06-09 2015-06-05 292.295 37,743 +685 0.95% 11,032,092
2015-06-08 2015-06-04 293.757 37,058 +1,751 0.93% 10,886,029
2015-06-05 2015-06-03 282.065 35,307 -575 0.89% 9,958,859
2015-06-04 2015-06-02 267.450 35,882 +247 0.91% 9,596,640
2015-06-03 2015-06-01 274.757 35,635 -520 0.90% 9,790,978
2015-06-02 2015-05-29 265.988 36,155 +137 0.91% 9,616,814
2015-06-01 2015-05-28 263.066 36,018 +68 0.91% 9,475,095
2015-05-28 2015-05-26 265.988 35,950 +1,218 0.91% 9,562,286
2015-05-27 2015-05-22 267.450 34,732 +985 0.88% 9,289,072
2015-05-22 2015-05-20 267.450 33,747 +123 0.85% 9,025,634
2015-05-21 2015-05-19 263.066 33,624 +69 0.85% 8,845,316
2015-05-20 2015-05-18 254.297 33,555 +328 0.85% 8,532,925
2015-05-19 2015-05-15 252.835 33,227 -219 0.84% 8,400,956
2015-05-18 2015-05-14 252.835 33,446 +397 0.84% 8,456,327
2015-05-15 2015-05-13 252.835 33,049 -123 0.83% 8,355,951
2015-05-14 2015-05-12 246.989 33,172 +547 0.84% 8,193,129
2015-05-13 2015-05-11 248.451 32,625 +55 0.82% 8,105,707
2015-05-12 2015-05-08 244.066 32,570 +96 0.82% 7,949,241
2015-05-11 2015-05-07 244.066 32,474 -14 0.82% 7,925,811
2015-05-08 2015-05-06 244.066 32,488 -123 0.82% 7,929,228
2015-05-06 2015-05-04 244.066 32,611 +1,232 0.82% 7,959,248
2015-04-30 2015-04-28 241.143 31,379 -41 0.79% 7,566,839
2015-04-29 2015-04-27 235.298 31,420 +178 0.79% 7,393,048
2015-04-28 2015-04-24 241.143 31,242 +136 0.79% 7,533,802
2015-04-27 2015-04-23 244.066 31,106 +466 0.78% 7,591,928
2015-04-24 2015-04-22 245.528 30,640 -55 0.77% 7,522,973
2015-04-22 2015-04-20 238.220 30,695 -219 0.77% 7,312,177
2015-04-21 2015-04-17 241.143 30,914 +342 0.78% 7,454,707
2015-04-20 2015-04-16 242.605 30,572 -68 0.77% 7,416,917
2015-04-16 2015-04-14 245.528 30,640 -55 0.77% 7,522,973
2015-04-15 2015-04-13 245.528 30,695 -41 0.77% 7,536,477
2015-04-14 2015-04-10 242.605 30,736 -356 0.78% 7,456,704
2015-04-09 2015-04-02 233.836 31,092 +739 0.78% 7,270,430
2015-04-08 2015-04-01 235.298 30,353 +342 0.77% 7,141,985
2015-03-30 2015-03-26 230.913 30,011 +342 0.76% 6,929,933
2015-03-26 2015-03-24 233.836 29,669 +794 0.75% 6,937,681
2015-03-24 2015-03-20 230.913 28,875 +287 0.73% 6,667,615
2015-03-23 2015-03-19 232.375 28,588 +137 0.72% 6,643,124
2015-03-16 2015-03-12 223.606 28,451 +342 0.72% 6,361,806
2015-03-12 2015-03-10 225.067 28,109 +288 0.71% 6,326,413
2015-03-11 2015-03-09 226.529 27,821 +971 0.70% 6,302,254
2015-03-09 2015-03-05 225.067 26,850 +206 0.68% 6,043,054
2015-03-06 2015-03-04 222.144 26,644 +205 0.67% 5,918,811
2015-03-05 2015-03-03 222.144 26,439 +109 0.67% 5,873,271
2015-03-04 2015-03-02 222.144 26,330 +548 0.66% 5,849,058
2015-03-03 2015-02-27 227.990 25,782 +342 0.65% 5,878,042
2015-03-02 2015-02-26 225.067 25,440 -27 0.64% 5,725,709
2015-02-27 2015-02-25 226.529 25,467 +191 0.64% 5,769,005
2015-02-26 2015-02-24 226.529 25,276 -55 0.64% 5,725,738
2015-02-25 2015-02-23 225.067 25,331 +822 0.64% 5,701,177
2015-02-23 2015-02-16 219.221 24,509 +821 0.62% 5,372,894
2015-02-12 2015-02-10 213.375 23,688 +27 0.60% 5,054,436
2015-02-11 2015-02-09 210.452 23,661 +274 0.60% 4,979,515
2015-02-09 2015-02-05 211.914 23,387 -206 0.59% 4,956,031
2015-01-12 2015-01-08 217.760 23,593 +137 0.60% 5,137,607
2015-01-08 2015-01-06 219.221 23,456 -96 0.59% 5,142,054
2015-01-07 2015-01-05 220.683 23,552 -396 0.59% 5,197,520
2014-12-10 2014-12-08 230.913 23,948 -69 0.60% 5,529,907
2014-12-09 2014-12-05 228.045 24,017 -456 0.61% 5,476,947
2014-12-03 2014-12-01 232.347 24,473 -70 0.61% 5,686,236
2014-12-02 2014-11-28 235.216 24,543 -348 0.61% 5,772,902
2014-12-01 2014-11-27 233.782 24,891 -279 0.62% 5,819,057
2014-11-26 2014-11-24 239.519 25,170 +279 0.62% 6,028,682
2014-11-07 2014-11-05 245.256 24,891 +83 0.62% 6,104,655
2014-11-06 2014-11-04 243.821 24,808 -278 0.61% 6,048,718
2014-11-04 2014-10-31 242.387 25,086 -293 0.62% 6,080,521
2014-10-28 2014-10-24 236.650 25,379 -474 0.63% 6,005,942
2014-10-24 2014-10-22 236.650 25,853 -349 0.64% 6,118,114
2014-10-22 2014-10-20 240.953 26,202 -209 0.65% 6,313,445
2014-10-15 2014-10-13 239.519 26,411 -28 0.65% 6,325,924
2014-10-06 2014-09-30 226.610 26,439 -70 0.65% 5,991,351
2014-10-03 2014-09-29 235.216 26,509 +168 0.66% 6,235,336
2014-09-29 2014-09-25 235.216 26,341 +209 0.65% 6,195,820
2014-09-26 2014-09-24 235.216 26,132 +97 0.65% 6,146,660
2014-09-24 2014-09-22 233.782 26,035 -209 0.64% 6,086,503
2014-09-19 2014-09-17 232.347 26,244 +168 0.65% 6,097,723
2014-09-17 2014-09-15 229.479 26,076 -168 0.65% 5,983,890
2014-09-15 2014-09-11 226.610 26,244 +279 0.65% 5,947,162
2014-09-12 2014-09-10 223.742 25,965 +460 0.64% 5,809,458
2014-09-10 2014-09-05 225.176 25,505 +209 0.63% 5,743,117
2014-09-02 2014-08-29 220.873 25,296 +70 0.63% 5,587,213
2014-09-01 2014-08-28 215.136 25,226 +209 0.62% 5,427,031
2014-08-26 2014-08-22 235.181 25,017 -614 0.62% 5,883,535
2014-08-21 2014-08-19 235.181 25,631 -57 0.62% 6,027,936
2014-08-19 2014-08-15 235.181 25,688 -71 0.62% 6,041,341
2014-08-15 2014-08-13 239.381 25,759 +328 0.62% 6,166,219
2014-08-14 2014-08-12 237.981 25,431 +786 0.61% 6,052,101
2014-08-13 2014-08-11 230.982 24,645 +643 0.60% 5,692,546
2014-08-12 2014-08-08 228.182 24,002 +429 0.58% 5,476,825
2014-08-08 2014-08-06 219.783 23,573 +357 0.57% 5,180,937
2014-08-07 2014-08-05 222.582 23,216 -186 0.56% 5,167,474
2014-08-06 2014-08-04 219.783 23,402 +514 0.57% 5,143,354
2014-08-05 2014-08-01 223.982 22,888 -114 0.55% 5,126,508
2014-08-04 2014-07-31 204.384 23,002 -286 0.56% 4,701,238
2014-08-01 2014-07-30 202.984 23,288 -357 0.56% 4,727,091
2014-07-29 2014-07-25 209.983 23,645 -528 0.57% 4,965,059
2014-07-24 2014-07-22 198.784 24,173 -29 0.58% 4,805,214
2014-07-22 2014-07-18 197.384 24,202 +86 0.58% 4,777,098
2014-07-21 2014-07-17 205.784 24,116 +214 0.58% 4,962,682
2014-07-16 2014-07-14 195.985 23,902 -571 0.58% 4,684,423
2014-07-07 2014-07-03 187.585 24,473 -700 0.59% 4,590,773
2014-06-10 2014-06-06 187.585 25,173 +314 0.61% 4,722,083
2014-06-06 2014-06-04 193.185 24,859 +71 0.60% 4,802,380
2014-06-05 2014-06-03 188.985 24,788 +72 0.60% 4,684,563
2014-05-27 2014-05-23 188.985 24,716 -115 0.60% 4,670,956
2014-05-22 2014-05-20 187.585 24,831 +143 0.60% 4,657,928
2014-05-20 2014-05-16 186.185 24,688 -28 0.60% 4,596,543
2014-05-08 2014-05-05 188.985 24,716 +28 0.60% 4,670,956
2014-04-11 2014-04-09 180.586 24,688 +615 0.60% 4,458,301
2014-04-07 2014-04-03 190.385 24,073 +571 0.58% 4,583,138
2014-04-04 2014-04-02 187.585 23,502 +714 0.57% 4,408,628
2014-04-03 2014-04-01 184.785 22,788 +286 0.55% 4,210,890
2014-04-02 2014-03-31 181.986 22,502 +400 0.54% 4,095,041
2014-03-26 2014-03-24 179.186 22,102 -57 0.53% 3,960,366
2014-03-25 2014-03-21 179.186 22,159 -71 0.53% 3,970,580
2014-02-19 2014-02-17 190.385 22,230 -72 0.54% 4,232,258
2014-02-10 2014-02-06 186.185 22,302 -428 0.54% 4,152,305
2014-02-05 2014-01-30 187.585 22,730 +214 0.55% 4,263,812
2014-01-29 2014-01-27 188.985 22,516 -229 0.54% 4,255,189
2014-01-20 2014-01-16 195.985 22,745 +115 0.55% 4,457,669
2014-01-10 2014-01-08 200.184 22,630 -186 0.55% 4,530,169
2014-01-07 2014-01-03 195.985 22,816 -29 0.55% 4,471,583
2014-01-06 2014-01-02 197.384 22,845 -114 0.55% 4,509,248
2013-12-20 2013-12-18 193.185 22,959 +114 0.55% 4,435,329
2013-12-18 2013-12-16 194.585 22,845 +143 0.55% 4,445,287
2013-12-17 2013-12-13 198.784 22,702 +100 0.55% 4,512,802
2013-12-05 2013-12-03 197.384 22,602 +249 0.55% 4,461,283
2013-11-29 2013-11-27 202.867 22,353 +73 0.53% 4,534,694
2013-11-22 2013-11-20 205.609 22,280 -131 0.53% 4,580,964
2013-11-21 2013-11-19 202.867 22,411 -15 0.53% 4,546,460
2013-11-20 2013-11-18 200.126 22,426 -700 0.53% 4,488,023
2013-11-13 2013-11-11 202.867 23,126 -88 0.55% 4,691,510
2013-11-08 2013-11-06 202.867 23,214 -219 0.55% 4,709,362
2013-11-06 2013-11-04 202.867 23,433 -408 0.55% 4,753,790
2013-10-30 2013-10-28 226.170 23,841 -365 0.56% 5,392,111
2013-10-29 2013-10-25 226.170 24,206 -73 0.57% 5,474,663
2013-10-16 2013-10-11 228.911 24,279 +365 0.57% 5,557,733
2013-10-15 2013-10-10 226.170 23,914 -278 0.57% 5,408,622
2013-09-24 2013-09-19 223.428 24,192 +132 0.57% 5,405,175
2013-09-23 2013-09-18 224.799 24,060 +569 0.57% 5,408,663
2013-09-19 2013-09-17 215.204 23,491 -29 0.56% 5,055,354
2013-09-17 2013-09-13 209.721 23,520 -219 0.56% 4,932,637
2013-09-12 2013-09-10 206.980 23,739 +292 0.56% 4,913,487
2013-09-06 2013-09-04 209.721 23,447 -1,197 0.55% 4,917,328
2013-09-02 2013-08-29 205.609 24,644 -292 0.58% 5,067,023
2013-08-27 2013-08-23 205.609 24,936 -997 0.59% 5,127,061
2013-08-22 2013-08-20 205.609 25,933 +152 0.59% 5,332,053
2013-08-21 2013-08-19 206.927 25,781 +151 0.59% 5,334,780
2013-08-19 2013-08-15 204.291 25,630 +228 0.58% 5,235,973
2013-08-15 2013-08-12 208.245 25,402 +167 0.58% 5,289,834
2013-08-12 2013-08-08 205.609 25,235 -531 0.57% 5,188,538
2013-08-08 2013-08-06 206.927 25,766 +76 0.59% 5,331,676
2013-08-07 2013-08-05 206.927 25,690 -2,049 0.58% 5,315,949
2013-08-06 2013-08-02 206.927 27,739 -1,183 0.63% 5,739,942
2013-08-02 2013-07-31 206.927 28,922 +106 0.66% 5,984,737
2013-07-24 2013-07-22 205.609 28,816 -15 0.65% 5,924,823
2013-07-12 2013-07-10 209.563 28,831 -152 0.66% 6,041,905
2013-07-11 2013-07-09 208.245 28,983 -531 0.66% 6,035,559
2013-07-09 2013-07-05 209.563 29,514 -228 0.67% 6,185,037
2013-07-02 2013-06-27 210.881 29,742 +986 0.68% 6,272,017
2013-06-27 2013-06-25 200.337 28,756 +425 0.65% 5,760,884
2013-06-26 2013-06-24 204.291 28,331 +319 0.64% 5,787,762
2013-06-24 2013-06-20 208.245 28,012 +152 0.64% 5,833,353
2013-06-20 2013-06-18 212.199 27,860 +455 0.63% 5,911,859
2013-06-19 2013-06-17 212.199 27,405 +713 0.62% 5,815,309
2013-06-17 2013-06-13 205.609 26,692 +956 0.61% 5,488,110
2013-06-14 2013-06-11 210.881 25,736 -152 0.58% 5,427,229
2013-06-13 2013-06-10 210.881 25,888 +61 0.59% 5,459,282
2013-06-07 2013-06-05 212.199 25,827 +228 0.59% 5,480,459
2013-05-31 2013-05-29 208.245 25,599 +531 0.58% 5,330,859
2013-05-30 2013-05-28 209.563 25,068 +455 0.57% 5,253,320
2013-05-28 2013-05-24 208.245 24,613 +455 0.56% 5,125,529
2013-05-24 2013-05-22 210.881 24,158 -349 0.55% 5,094,459
2013-04-17 2013-04-15 210.881 24,507 -45 0.56% 5,168,056
2013-04-12 2013-04-10 209.563 24,552 +470 0.56% 5,145,186
2013-04-09 2013-04-05 206.927 24,082 -303 0.55% 4,983,211
2013-04-08 2013-04-03 210.881 24,385 +76 0.55% 5,142,329
2013-03-20 2013-03-18 213.517 24,309 -46 0.55% 5,190,380
2013-03-12 2013-03-08 224.061 24,355 -30 0.55% 5,457,002
2013-03-06 2013-03-04 217.471 24,385 -182 0.55% 5,303,026
2013-02-14 2013-02-07 222.743 24,567 -91 0.56% 5,472,124
2013-02-08 2013-02-06 226.697 24,658 +151 0.56% 5,589,891
2013-02-06 2013-02-04 229.333 24,507 +228 0.56% 5,620,261
2013-02-05 2013-02-01 224.061 24,279 +76 0.55% 5,439,974
2013-01-25 2013-01-23 226.697 24,203 -531 0.55% 5,486,744
2013-01-23 2013-01-21 230.651 24,734 +227 0.56% 5,704,919
2013-01-22 2013-01-18 225.379 24,507 -167 0.56% 5,523,360
2013-01-21 2013-01-17 224.061 24,674 -60 0.56% 5,528,478
2013-01-18 2013-01-16 222.743 24,734 -152 0.56% 5,509,322
2013-01-17 2013-01-15 221.425 24,886 -76 0.57% 5,510,379
2013-01-16 2013-01-14 213.517 24,962 +61 0.57% 5,329,807
2013-01-15 2013-01-11 218.789 24,901 +394 0.57% 5,448,061
2013-01-14 2013-01-10 216.153 24,507 -683 0.56% 5,297,257
2013-01-07 2013-01-03 212.199 25,190 -2,959 0.57% 5,345,288
2013-01-04 2013-01-02 213.517 28,149 -1,517 0.64% 6,010,285
2012-12-28 2012-12-24 213.517 29,666 -152 0.67% 6,334,190
2012-12-20 2012-12-18 213.517 29,818 -379 0.68% 6,366,645
2012-12-17 2012-12-13 213.517 30,197 -137 0.69% 6,447,567
2012-12-14 2012-12-12 209.563 30,334 -45 0.69% 6,356,878
2012-12-11 2012-12-07 197.701 30,379 -380 0.69% 6,005,951
2012-12-10 2012-12-06 196.409 30,759 -1,187 0.70% 6,041,332
2012-12-07 2012-12-05 196.409 31,946 -202 0.71% 6,274,469
2012-12-06 2012-12-04 187.363 32,148 +31 0.72% 6,023,361
2012-12-04 2012-11-30 191.240 32,117 +542 0.72% 6,142,054
2012-12-03 2012-11-29 196.409 31,575 +464 0.70% 6,201,602
2012-11-30 2012-11-28 204.162 31,111 -588 0.69% 6,351,671
2012-11-28 2012-11-26 174.442 31,699 +681 0.71% 5,529,632
2012-11-27 2012-11-23 174.442 31,018 +619 0.69% 5,410,837
2012-11-26 2012-11-22 175.734 30,399 +325 0.68% 5,342,138
2012-11-20 2012-11-16 177.026 30,074 +78 0.67% 5,323,885
2012-11-19 2012-11-15 182.195 29,996 +124 0.67% 5,465,116
2012-11-16 2012-11-14 182.195 29,872 -16 0.67% 5,442,524
2012-11-13 2012-11-09 189.948 29,888 +403 0.67% 5,677,160
2012-11-12 2012-11-08 189.948 29,485 -78 0.66% 5,600,611
2012-11-09 2012-11-07 192.532 29,563 -77 0.66% 5,691,827
2012-11-08 2012-11-06 197.701 29,640 +77 0.66% 5,859,851
2012-11-07 2012-11-05 196.409 29,563 -495 0.66% 5,806,427
2012-11-06 2012-11-02 211.915 30,058 +542 0.67% 6,369,727
2012-11-05 2012-11-01 210.622 29,516 +804 0.66% 6,216,730
2012-11-01 2012-10-30 210.622 28,712 +4,953 0.64% 6,047,390
2012-10-31 2012-10-29 211.915 23,759 +109 0.53% 5,034,878
2012-10-30 2012-10-26 210.622 23,650 +309 0.53% 4,981,219
2012-10-29 2012-10-25 208.038 23,341 +465 0.52% 4,855,816
2012-10-26 2012-10-24 210.622 22,876 +619 0.51% 4,818,198
2012-10-25 2012-10-22 214.499 22,257 +928 0.50% 4,774,101
2012-10-24 2012-10-19 214.499 21,329 +78 0.48% 4,575,046
2012-10-19 2012-10-17 209.330 21,251 +77 0.47% 4,448,476
2012-10-05 2012-10-03 211.915 21,174 +821 0.47% 4,487,078
2012-10-03 2012-09-27 210.622 20,353 +232 0.45% 4,286,797
2012-09-26 2012-09-24 213.207 20,121 -279 0.45% 4,289,932
2012-09-20 2012-09-18 210.622 20,400 +155 0.45% 4,296,697
2012-09-18 2012-09-14 211.915 20,245 -16 0.45% 4,290,210
2012-09-12 2012-09-10 208.038 20,261 +155 0.45% 4,215,059
2012-09-06 2012-09-04 219.668 20,106 +47 0.45% 4,416,635
2012-08-24 2012-08-22 211.915 20,059 -465 0.45% 4,250,794
2012-08-23 2012-08-21 209.330 20,524 +47 0.46% 4,296,293
2012-08-22 2012-08-20 209.330 20,477 -852 0.46% 4,286,455
2012-08-16 2012-08-14 213.136 21,329 -347 0.47% 4,545,982
2012-08-03 2012-08-01 211.868 21,676 -205 0.47% 4,592,441
2012-08-01 2012-07-30 209.330 21,881 -221 0.48% 4,580,354
2012-07-26 2012-07-24 205.524 22,102 +205 0.48% 4,542,496
2012-07-20 2012-07-18 206.793 21,897 -79 0.48% 4,528,144
2012-07-18 2012-07-16 209.330 21,976 +158 0.48% 4,600,241
2012-07-13 2012-07-11 220.748 21,818 -284 0.48% 4,816,285
2012-07-06 2012-07-04 227.092 22,102 -236 0.48% 5,019,178
2012-07-05 2012-07-03 225.823 22,338 -395 0.49% 5,044,432
2012-07-04 2012-06-29 224.554 22,733 -788 0.50% 5,104,791
2012-06-29 2012-06-27 281.644 23,521 -189 0.51% 6,624,555
2012-06-26 2012-06-22 285.450 23,710 +315 0.52% 6,768,027
2012-06-25 2012-06-21 284.182 23,395 +32 0.51% 6,648,429
2012-06-22 2012-06-20 284.182 23,363 +630 0.51% 6,639,335
2012-06-13 2012-06-11 282.913 22,733 +631 0.50% 6,431,460
2012-06-11 2012-06-07 286.719 22,102 -221 0.48% 6,337,063
2012-06-08 2012-06-06 287.988 22,323 -157 0.49% 6,428,748
2012-06-07 2012-06-05 290.525 22,480 -347 0.49% 6,531,001
2012-06-06 2012-06-04 304.480 22,827 -158 0.50% 6,950,372
2012-05-16 2012-05-14 346.346 22,985 -110 0.50% 7,960,771
2012-05-15 2012-05-11 345.078 23,095 -32 0.51% 7,969,569
2012-05-14 2012-05-10 345.078 23,127 -78 0.51% 7,980,612
2012-05-11 2012-05-09 345.078 23,205 -63 0.51% 8,007,528
2012-05-10 2012-05-08 346.346 23,268 -158 0.51% 8,058,787
2012-04-25 2012-04-23 346.346 23,426 -32 0.51% 8,113,510
2012-04-24 2012-04-20 346.346 23,458 -15 0.51% 8,124,593
2012-04-13 2012-04-11 345.078 23,473 -284 0.51% 8,100,009
2012-03-27 2012-03-23 341.272 23,757 -315 0.52% 8,107,591
2012-03-26 2012-03-22 341.272 24,072 -237 0.53% 8,215,092
2012-03-20 2012-03-16 336.197 24,309 +79 0.53% 8,172,613
2012-03-16 2012-03-14 334.928 24,230 -79 0.53% 8,115,314
2012-03-15 2012-03-13 340.003 24,309 +16 0.53% 8,265,133
2012-03-13 2012-03-09 336.197 24,293 +31 0.53% 8,167,234
2012-03-06 2012-03-02 343.809 24,262 +599 0.53% 8,341,495
2012-03-02 2012-02-29 342.540 23,663 +237 0.52% 8,105,532
2012-02-29 2012-02-27 343.809 23,426 +110 0.51% 8,054,070
2012-02-28 2012-02-24 355.227 23,316 +32 0.51% 8,282,474
2012-02-27 2012-02-23 353.958 23,284 -126 0.51% 8,241,567
2012-02-23 2012-02-21 342.540 23,410 -284 0.51% 8,018,870
2012-02-22 2012-02-20 334.928 23,694 -126 0.52% 7,935,792
2012-02-21 2012-02-17 331.122 23,820 -32 0.52% 7,887,334
2012-02-17 2012-02-15 327.316 23,852 +95 0.52% 7,807,149
2012-02-13 2012-02-09 322.242 23,757 +63 0.52% 7,655,495
2012-02-10 2012-02-08 319.704 23,694 +173 0.52% 7,575,074
2012-02-07 2012-02-03 314.630 23,521 +205 0.51% 7,400,404
2012-02-03 2012-02-01 314.630 23,316 -31 0.51% 7,335,905
2012-02-01 2012-01-30 312.092 23,347 +15 0.51% 7,286,419
2012-01-31 2012-01-27 309.555 23,332 +79 0.51% 7,222,537
2012-01-30 2012-01-26 307.018 23,253 -1,056 0.51% 7,139,081
2012-01-27 2012-01-20 314.630 24,309 +173 0.53% 7,648,332
2011-12-30 2011-12-28 315.898 24,136 -31 0.53% 7,624,522
2011-12-29 2011-12-23 315.898 24,167 -205 0.53% 7,634,315
2011-12-23 2011-12-21 305.749 24,372 -16 0.53% 7,451,714
2011-12-21 2011-12-19 304.480 24,388 -110 0.53% 7,425,666
2011-12-19 2011-12-15 318.436 24,498 +31 0.54% 7,801,037
2011-12-16 2011-12-14 318.436 24,467 -15 0.54% 7,791,165
2011-12-15 2011-12-13 320.973 24,482 -158 0.54% 7,858,061
2011-12-14 2011-12-12 317.167 24,640 -1,529 0.54% 7,814,995
2011-12-13 2011-12-09 314.630 26,169 -63 0.57% 8,233,544
2011-12-12 2011-12-08 318.302 26,232 -1,067 0.57% 8,349,708
2011-12-07 2011-12-05 308.508 27,299 -65 0.58% 8,421,972
2011-12-06 2011-12-02 306.060 27,364 +376 0.58% 8,375,025
2011-12-02 2011-11-30 318.302 26,988 +82 0.57% 8,590,345
2011-11-29 2011-11-25 318.302 26,906 +32 0.57% 8,564,244
2011-11-24 2011-11-22 319.527 26,874 -147 0.57% 8,586,958
2011-11-22 2011-11-18 308.508 27,021 -572 0.57% 8,336,207
2011-11-16 2011-11-14 318.302 27,593 -114 0.58% 8,782,918
2011-11-01 2011-10-28 301.163 27,707 -82 0.58% 8,344,324
2011-10-24 2011-10-20 295.042 27,789 -261 0.59% 8,198,917
2011-10-20 2011-10-18 292.593 28,050 -82 0.59% 8,207,243
2011-10-14 2011-10-12 293.818 28,132 +82 0.59% 8,265,676
2011-10-13 2011-10-11 287.696 28,050 -114 0.59% 8,069,884
2011-10-07 2011-10-04 255.866 28,164 +65 0.59% 7,206,214
2011-10-04 2011-09-30 288.921 28,099 -16 0.59% 8,118,381
2011-09-28 2011-09-26 264.436 28,115 +81 0.59% 7,434,613
2011-09-27 2011-09-23 280.351 28,034 +17 0.59% 7,859,358
2011-09-26 2011-09-22 297.490 28,017 -262 0.59% 8,334,786
2011-09-23 2011-09-21 307.284 28,279 -114 0.60% 8,689,690
2011-09-22 2011-09-20 307.284 28,393 +16 0.60% 8,724,721
2011-09-20 2011-09-16 306.060 28,377 -98 0.60% 8,685,064
2011-09-19 2011-09-15 306.060 28,475 -49 0.60% 8,715,058
2011-09-16 2011-09-14 307.284 28,524 -65 0.60% 8,764,975
2011-09-15 2011-09-12 313.405 28,589 -33 0.60% 8,959,948
2011-09-14 2011-09-09 320.751 28,622 +164 0.60% 9,180,531
2011-09-12 2011-09-08 325.648 28,458 +130 0.60% 9,267,286
2011-09-08 2011-09-06 328.096 28,328 +164 0.60% 9,294,312
2011-09-07 2011-09-05 330.545 28,164 -327 0.59% 9,309,463
2011-09-01 2011-08-30 330.545 28,491 +82 0.60% 9,417,551
2011-08-31 2011-08-29 330.545 28,409 -49 0.60% 9,390,447
2011-08-30 2011-08-26 325.648 28,458 -115 0.60% 9,267,286
2011-08-29 2011-08-25 336.666 28,573 -735 0.60% 9,619,557
2011-08-26 2011-08-24 344.011 29,308 +212 0.62% 10,082,287
2011-08-25 2011-08-23 344.011 29,096 -2,154 0.61% 10,009,356
2011-08-24 2011-08-22 344.011 31,250 -423 0.61% 10,750,357
2011-08-23 2011-08-19 341.741 31,673 -194 0.62% 10,823,954
2011-08-22 2011-08-18 354.230 31,867 +194 0.62% 11,288,234
2011-08-18 2011-08-16 346.282 31,673 +440 0.62% 10,967,794
2011-08-17 2011-08-15 350.824 31,233 -510 0.61% 10,957,271
2011-08-16 2011-08-12 348.553 31,743 +17 0.62% 11,064,112
2011-08-15 2011-08-11 342.876 31,726 +176 0.62% 10,878,086
2011-08-12 2011-08-10 347.417 31,550 +88 0.62% 10,961,021
2011-08-11 2011-08-09 337.199 31,462 -352 0.62% 10,608,965
2011-08-10 2011-08-08 334.929 31,814 -176 0.62% 10,655,419
2011-08-09 2011-08-05 351.959 31,990 -810 0.63% 11,259,164
2011-08-08 2011-08-04 365.583 32,800 -441 0.64% 11,991,125
2011-08-05 2011-08-03 364.448 33,241 +388 0.65% 12,114,607
2011-08-04 2011-08-02 368.989 32,853 +53 0.64% 12,122,400
2011-08-02 2011-07-29 370.124 32,800 +405 0.64% 12,140,083
2011-08-01 2011-07-28 371.260 32,395 -229 0.63% 12,026,963
2011-07-29 2011-07-27 372.395 32,624 +440 0.64% 12,149,021
2011-07-28 2011-07-26 376.937 32,184 +53 0.63% 12,131,328
2011-07-27 2011-07-25 374.666 32,131 +264 0.63% 12,038,390
2011-07-26 2011-07-22 375.801 31,867 -88 0.62% 11,975,659
2011-07-25 2011-07-21 374.666 31,955 +53 0.63% 11,972,449
2011-07-22 2011-07-20 376.937 31,902 +88 0.62% 12,025,032
2011-07-21 2011-07-19 376.937 31,814 +123 0.62% 11,991,861
2011-07-20 2011-07-18 376.937 31,691 +53 0.62% 11,945,498
2011-07-18 2011-07-14 381.478 31,638 +335 0.62% 12,069,201
2011-07-14 2011-07-12 388.290 31,303 -1,409 0.61% 12,154,645
2011-07-13 2011-07-11 392.832 32,712 +616 0.64% 12,850,305
2011-07-12 2011-07-08 397.373 32,096 +35 0.63% 12,754,081
2011-07-08 2011-07-06 396.238 32,061 -387 0.63% 12,703,773
2011-07-07 2011-07-05 395.102 32,448 +247 0.64% 12,820,277
2011-07-06 2011-07-04 389.425 32,201 +17 0.63% 12,539,889
2011-07-05 2011-06-30 379.207 32,184 +53 0.63% 12,204,408
2011-07-04 2011-06-29 373.531 32,131 +282 0.63% 12,001,910
2011-06-30 2011-06-28 399.644 31,849 +106 0.62% 12,728,250
2011-06-28 2011-06-24 400.779 31,743 +52 0.62% 12,721,927
2011-06-27 2011-06-23 399.644 31,691 +124 0.62% 12,665,106
2011-06-23 2011-06-21 387.155 31,567 +105 0.62% 12,221,314
2011-06-22 2011-06-20 387.155 31,462 +88 0.62% 12,180,663
2011-06-21 2011-06-17 390.561 31,374 +388 0.62% 12,253,455
2011-06-20 2011-06-16 390.561 30,986 +528 0.61% 12,101,918
2011-06-17 2011-06-15 392.832 30,458 -281 0.60% 11,964,862
2011-06-16 2011-06-14 390.561 30,739 +123 0.60% 12,005,449
2011-06-15 2011-06-13 392.832 30,616 +493 0.60% 12,026,930
2011-06-14 2011-06-10 396.238 30,123 +106 0.59% 11,935,864
2011-06-13 2011-06-09 396.238 30,017 +211 0.59% 11,893,863
2011-06-10 2011-06-08 403.050 29,806 -599 0.58% 12,013,299
2011-06-09 2011-06-07 399.644 30,405 +141 0.60% 12,151,165
2011-06-07 2011-06-02 401.914 30,264 +35 0.59% 12,163,535
2011-05-31 2011-05-27 400.779 30,229 +282 0.59% 12,115,148
2011-05-30 2011-05-26 401.914 29,947 -282 0.59% 12,036,128
2011-05-27 2011-05-25 398.508 30,229 +406 0.59% 12,046,507
2011-05-26 2011-05-24 401.914 29,823 -247 0.59% 11,986,291
2011-05-25 2011-05-23 395.102 30,070 +229 0.59% 11,880,724
2011-05-24 2011-05-20 398.508 29,841 +18 0.59% 11,891,885
2011-05-23 2011-05-19 399.644 29,823 +17 0.59% 11,918,572
2011-05-20 2011-05-18 397.373 29,806 +300 0.58% 11,844,097
2011-05-19 2011-05-17 399.644 29,506 +88 0.58% 11,791,885
2011-05-16 2011-05-12 397.373 29,418 +141 0.58% 11,689,917
2011-05-13 2011-05-11 397.373 29,277 +105 0.57% 11,633,887
2011-05-11 2011-05-06 397.373 29,172 +546 0.57% 11,592,163
2011-05-09 2011-05-05 397.373 28,626 +106 0.56% 11,375,197
2011-05-06 2011-05-04 399.644 28,520 +176 0.56% 11,397,836
2011-05-05 2011-05-03 401.914 28,344 +141 0.56% 11,391,860
2011-05-04 2011-04-29 401.914 28,203 -88 0.55% 11,335,190
2011-05-03 2011-04-28 405.320 28,291 +353 0.56% 11,466,919
2011-04-29 2011-04-27 406.456 27,938 -194 0.55% 11,355,560
2011-04-28 2011-04-26 412.132 28,132 +264 0.55% 11,594,111
2011-04-27 2011-04-21 416.674 27,868 -88 0.55% 11,611,868
2011-04-26 2011-04-20 412.132 27,956 +53 0.55% 11,521,576
2011-04-21 2011-04-19 410.997 27,903 +158 0.55% 11,468,053
2011-04-20 2011-04-18 417.809 27,745 +106 0.54% 11,592,118
2011-04-19 2011-04-15 410.997 27,639 +159 0.54% 11,359,550
2011-04-18 2011-04-14 414.403 27,480 +176 0.54% 11,387,800
2011-04-15 2011-04-13 407.591 27,304 +986 0.54% 11,128,867
2011-04-13 2011-04-11 408.726 26,318 +88 0.52% 10,756,862
2011-04-12 2011-04-08 412.132 26,230 +88 0.52% 10,810,235
2011-04-11 2011-04-07 406.456 26,142 +88 0.51% 10,625,566
2011-04-04 2011-03-31 398.508 26,054 -141 0.51% 10,382,735
2011-04-01 2011-03-30 401.914 26,195 +318 0.51% 10,528,146
2011-03-31 2011-03-29 398.508 25,877 +176 0.51% 10,312,199
2011-03-22 2011-03-18 388.290 25,701 -53 0.51% 9,979,444
2011-03-21 2011-03-17 386.019 25,754 -141 0.51% 9,941,544
2011-03-18 2011-03-16 397.373 25,895 -123 0.51% 10,289,972
2011-03-17 2011-03-15 395.102 26,018 -36 0.51% 10,279,770
2011-03-16 2011-03-14 406.456 26,054 -264 0.51% 10,589,798
2011-03-10 2011-03-08 403.050 26,318 +229 0.52% 10,607,462
2011-03-09 2011-03-07 408.726 26,089 -17 0.51% 10,663,264
2011-03-04 2011-03-02 408.726 26,106 +140 0.51% 10,670,212
2011-03-03 2011-03-01 401.914 25,966 -229 0.51% 10,436,108
2011-03-02 2011-02-28 398.508 26,195 -264 0.51% 10,438,924
2011-03-01 2011-02-25 398.508 26,459 -123 0.52% 10,544,130
2011-02-24 2011-02-22 400.779 26,582 +194 0.52% 10,653,507
2011-02-23 2011-02-21 406.456 26,388 +229 0.52% 10,725,554
2011-02-22 2011-02-18 415.539 26,159 +17 0.51% 10,870,073
2011-02-21 2011-02-17 420.080 26,142 -35 0.51% 10,981,730
2011-02-18 2011-02-16 413.268 26,177 -229 0.51% 10,818,112
2011-02-16 2011-02-14 415.539 26,406 -88 0.52% 10,972,711
2011-02-15 2011-02-11 413.268 26,494 +352 0.52% 10,949,118
2011-02-14 2011-02-10 412.132 26,142 -704 0.51% 10,773,968
2011-02-11 2011-02-09 423.486 26,846 -1,216 0.53% 11,368,905
2011-02-10 2011-02-08 424.621 28,062 -616 0.55% 11,915,724
2011-02-09 2011-02-07 425.757 28,678 -846 0.56% 12,209,851
2011-02-08 2011-02-02 422.351 29,524 -88 0.58% 12,469,481
2011-02-07 2011-01-31 413.268 29,612 -264 0.58% 12,237,687
2011-02-01 2011-01-28 416.674 29,876 -476 0.59% 12,448,549
2011-01-28 2011-01-26 416.674 30,352 -634 0.60% 12,646,886
2011-01-26 2011-01-24 413.268 30,986 +440 0.61% 12,805,517
2011-01-25 2011-01-21 429.163 30,546 +353 0.60% 13,109,206
2011-01-24 2011-01-20 434.840 30,193 +264 0.59% 13,129,109
2011-01-21 2011-01-19 438.246 29,929 -106 0.59% 13,116,252
2011-01-20 2011-01-18 437.110 30,035 -176 0.59% 13,128,605
2011-01-18 2011-01-14 440.516 30,211 -247 0.59% 13,308,437
2011-01-17 2011-01-13 438.246 30,458 -70 0.60% 13,348,084
2011-01-14 2011-01-12 438.246 30,528 -440 0.60% 13,378,761
2011-01-13 2011-01-11 435.975 30,968 +141 0.61% 13,501,270
2011-01-12 2011-01-10 439.381 30,827 -353 0.61% 13,544,796
2011-01-11 2011-01-07 434.840 31,180 +194 0.61% 13,558,296
2011-01-10 2011-01-06 438.246 30,986 +493 0.61% 13,579,477
2011-01-07 2011-01-05 439.381 30,493 +951 0.60% 13,398,042
2011-01-06 2011-01-04 417.809 29,542 +106 0.58% 12,342,921
2011-01-05 2011-01-03 416.674 29,436 +599 0.58% 12,265,213
2011-01-04 2010-12-31 407.591 28,837 +18 0.57% 11,753,704
2011-01-03 2010-12-29 405.320 28,819 +70 0.57% 11,680,928
2010-12-30 2010-12-28 403.050 28,749 -194 0.57% 11,587,275
2010-12-29 2010-12-24 408.726 28,943 +388 0.57% 11,829,769
2010-12-28 2010-12-22 407.591 28,555 -581 0.56% 11,638,763
2010-12-23 2010-12-21 410.997 29,136 -511 0.57% 11,974,813
2010-12-22 2010-12-20 415.539 29,647 -18 0.58% 12,319,471
2010-12-21 2010-12-17 421.215 29,665 -528 0.58% 12,495,352
2010-12-20 2010-12-16 426.892 30,193 -36 0.59% 12,889,152
2010-12-16 2010-12-14 425.757 30,229 -70 0.60% 12,870,199
2010-12-15 2010-12-13 429.163 30,299 -159 0.60% 13,003,202
2010-12-14 2010-12-10 429.163 30,458 +106 0.60% 13,071,439
2010-12-13 2010-12-09 428.057 30,352 -622 0.60% 12,992,376
2010-12-10 2010-12-08 431.375 30,974 -36 0.59% 13,361,407
2010-12-08 2010-12-06 442.436 31,010 -940 0.60% 13,719,935
2010-12-07 2010-12-03 435.799 31,950 -615 0.61% 13,923,788
2010-12-06 2010-12-02 432.481 32,565 +217 0.63% 14,083,745
2010-12-03 2010-12-01 415.890 32,348 +687 0.62% 13,453,200
2010-12-02 2010-11-30 387.131 31,661 -127 0.61% 12,256,966
2010-12-01 2010-11-29 391.556 31,788 -2,459 0.61% 12,446,773
2010-11-30 2010-11-26 387.131 34,247 -163 0.66% 13,258,088
2010-11-29 2010-11-25 388.237 34,410 +2,803 0.66% 13,359,250
2010-11-26 2010-11-24 381.601 31,607 +778 0.61% 12,061,260
2010-11-25 2010-11-23 389.344 30,829 -199 0.60% 12,003,072
2010-11-24 2010-11-22 390.450 31,028 +144 0.60% 12,114,871
2010-11-23 2010-11-19 387.131 30,884 +832 0.60% 11,956,165
2010-11-22 2010-11-18 384.919 30,052 +1,266 0.58% 11,567,591
2010-11-19 2010-11-17 369.434 28,786 +307 0.56% 10,634,525
2010-11-18 2010-11-16 374.964 28,479 +904 0.55% 10,678,610
2010-11-17 2010-11-15 389.344 27,575 +525 0.53% 10,736,148
2010-11-16 2010-11-12 399.298 27,050 +72 0.52% 10,801,020
2010-11-15 2010-11-11 394.874 26,978 +181 0.52% 10,652,910
2010-11-12 2010-11-10 397.086 26,797 +452 0.52% 10,640,718
2010-11-11 2010-11-09 400.404 26,345 -72 0.51% 10,548,655
2010-11-10 2010-11-08 404.829 26,417 -217 0.51% 10,694,362
2010-11-09 2010-11-05 394.874 26,634 +1,500 0.52% 10,517,074
2010-11-08 2010-11-04 380.495 25,134 +73 0.49% 9,563,357
2010-11-05 2010-11-03 376.070 25,061 +90 0.49% 9,424,702
2010-11-03 2010-11-01 374.964 24,971 -54 0.49% 9,363,235
2010-11-01 2010-10-28 370.540 25,025 +90 0.49% 9,272,764
2010-10-29 2010-10-27 369.434 24,935 +73 0.49% 9,211,835
2010-10-28 2010-10-26 373.858 24,862 -235 0.49% 9,294,865
2010-10-26 2010-10-22 371.646 25,097 -452 0.49% 9,327,202
2010-10-25 2010-10-21 374.964 25,549 +162 0.50% 9,579,965
2010-10-22 2010-10-20 372.752 25,387 -325 0.50% 9,463,060
2010-10-21 2010-10-19 374.964 25,712 +54 0.50% 9,641,084
2010-10-20 2010-10-18 370.540 25,658 -199 0.50% 9,507,316
2010-10-18 2010-10-14 368.328 25,857 +308 0.51% 9,523,853
2010-10-15 2010-10-13 368.328 25,549 -91 0.50% 9,410,408
2010-10-14 2010-10-12 367.222 25,640 -759 0.50% 9,415,565
2010-10-13 2010-10-11 363.903 26,399 -742 0.52% 9,606,688
2010-10-12 2010-10-08 366.116 27,141 -633 0.53% 9,936,745
2010-10-11 2010-10-07 366.116 27,774 +163 0.54% 10,168,496
2010-10-08 2010-10-06 366.116 27,611 +1,718 0.54% 10,108,819
2010-10-07 2010-10-05 361.691 25,893 +90 0.51% 9,365,273
2010-10-06 2010-10-04 362.797 25,803 +181 0.50% 9,361,261
2010-10-05 2010-09-30 366.116 25,622 -199 0.50% 9,380,615
2010-10-04 2010-09-29 361.691 25,821 +91 0.50% 9,339,231
2010-09-30 2010-09-28 361.691 25,730 +90 0.50% 9,306,317
2010-09-29 2010-09-27 362.797 25,640 +398 0.50% 9,302,125
2010-09-28 2010-09-24 360.585 25,242 +90 0.49% 9,101,892
2010-09-27 2010-09-22 352.843 25,152 -289 0.49% 8,874,697
2010-09-24 2010-09-21 346.206 25,441 +90 0.50% 8,807,828
2010-09-16 2010-09-14 341.782 25,351 +344 0.50% 8,664,507
2010-09-15 2010-09-13 340.676 25,007 -542 0.49% 8,519,275
2010-09-14 2010-09-10 339.570 25,549 -91 0.50% 8,675,661
2010-09-10 2010-09-08 342.888 25,640 -145 0.50% 8,791,642
2010-09-09 2010-09-07 342.888 25,785 +199 0.50% 8,841,361
2010-09-08 2010-09-06 340.676 25,586 +199 0.50% 8,716,526
2010-09-06 2010-09-02 326.296 25,387 +235 0.50% 8,283,687
2010-09-03 2010-09-01 319.660 25,152 +91 0.49% 8,040,086
2010-09-02 2010-08-31 315.236 25,061 -55 0.49% 7,900,118
2010-09-01 2010-08-30 321.872 25,116 -415 0.49% 8,084,139
2010-08-31 2010-08-27 313.023 25,531 +361 0.50% 7,991,799
2010-08-30 2010-08-26 319.660 25,170 +91 0.49% 8,045,839
2010-08-27 2010-08-25 326.296 25,079 +162 0.49% 8,183,188
2010-08-26 2010-08-24 342.888 24,917 +18 0.49% 8,543,735
2010-08-24 2010-08-20 345.100 24,899 -271 0.49% 8,592,644
2010-08-23 2010-08-19 341.982 25,170 +349 0.49% 8,607,676
2010-08-20 2010-08-18 347.179 24,821 +385 0.46% 8,617,327
2010-08-19 2010-08-17 349.258 24,436 +539 0.45% 8,534,463
2010-08-18 2010-08-16 352.376 23,897 -116 0.44% 8,420,733
2010-08-17 2010-08-13 350.297 24,013 +886 0.44% 8,411,688
2010-08-16 2010-08-12 349.258 23,127 +192 0.43% 8,077,285
2010-08-12 2010-08-10 357.573 22,935 +115 0.42% 8,200,947
2010-08-11 2010-08-09 354.455 22,820 -519 0.42% 8,088,665
2010-08-10 2010-08-06 350.297 23,339 -193 0.43% 8,175,587
2010-08-09 2010-08-05 352.376 23,532 -692 0.43% 8,292,116
2010-08-06 2010-08-04 348.218 24,224 -904 0.45% 8,435,241
2010-08-05 2010-08-03 345.100 25,128 -462 0.47% 8,671,672
2010-08-04 2010-08-02 344.060 25,590 -731 0.47% 8,804,508
2010-08-03 2010-07-30 334.705 26,321 +904 0.49% 8,809,780
2010-08-02 2010-07-29 335.745 25,417 +173 0.47% 8,533,626
2010-07-30 2010-07-28 340.942 25,244 +866 0.47% 8,606,743
2010-07-29 2010-07-27 334.705 24,378 +808 0.45% 8,159,448
2010-07-28 2010-07-26 333.666 23,570 -462 0.44% 7,864,506
2010-07-27 2010-07-23 337.824 24,032 -808 0.45% 8,118,580
2010-07-26 2010-07-22 338.863 24,840 -212 0.46% 8,417,362
2010-07-23 2010-07-21 322.232 25,052 -692 0.47% 8,072,553
2010-07-22 2010-07-20 312.877 25,744 -1,482 0.48% 8,054,699
2010-07-21 2010-07-19 310.798 27,226 -115 0.51% 8,461,782
2010-07-20 2010-07-16 307.679 27,341 -5,657 0.51% 8,412,265
2010-07-19 2010-07-15 276.496 32,998 +404 0.62% 9,123,807
2010-07-16 2010-07-14 275.456 32,594 +96 0.61% 8,978,222
2010-07-15 2010-07-13 267.141 32,498 +231 0.61% 8,681,536
2010-07-14 2010-07-12 267.141 32,267 +116 0.60% 8,619,827
2010-07-13 2010-07-09 262.983 32,151 +19 0.60% 8,455,160
2010-07-12 2010-07-08 262.983 32,132 +308 0.60% 8,450,163
2010-07-09 2010-07-07 259.864 31,824 -193 0.59% 8,269,925
2010-07-02 2010-06-29 256.746 32,017 +635 0.60% 8,220,238
2010-06-30 2010-06-28 259.864 31,382 +654 0.59% 8,155,065
2010-06-28 2010-06-24 257.786 30,728 +154 0.57% 7,921,233
2010-06-25 2010-06-23 254.667 30,574 +20 0.57% 7,786,193
2010-06-24 2010-06-22 255.707 30,554 +346 0.57% 7,812,859
2010-06-23 2010-06-21 265.062 30,208 +192 0.56% 8,006,984
2010-06-22 2010-06-18 261.943 30,016 +135 0.56% 7,862,491
2010-06-21 2010-06-17 254.667 29,881 +173 0.56% 7,609,709
2010-06-18 2010-06-15 259.864 29,708 +135 0.55% 7,720,052
2010-06-17 2010-06-14 264.022 29,573 +308 0.55% 7,807,930
2010-06-15 2010-06-11 254.667 29,265 +192 0.55% 7,452,834
2010-06-14 2010-06-10 258.825 29,073 +193 0.54% 7,524,818
2010-06-11 2010-06-09 256.746 28,880 +19 0.54% 7,414,826
2010-06-10 2010-06-08 259.864 28,861 +288 0.54% 7,499,947
2010-06-09 2010-06-07 257.786 28,573 +77 0.53% 7,365,705
2010-06-07 2010-06-03 258.825 28,496 +58 0.53% 7,375,476
2010-06-03 2010-06-01 249.470 28,438 +250 0.53% 7,094,423
2010-06-02 2010-05-31 253.628 28,188 +173 0.53% 7,149,257
2010-05-31 2010-05-27 248.430 28,015 +558 0.52% 6,959,777
2010-05-28 2010-05-26 250.509 27,457 +558 0.51% 6,878,234
2010-05-27 2010-05-25 254.667 26,899 +520 0.50% 6,850,291
2010-05-26 2010-05-24 262.983 26,379 +19 0.49% 6,937,223
2010-05-25 2010-05-20 268.180 26,360 +116 0.49% 7,069,227
2010-05-20 2010-05-18 278.575 26,244 +346 0.49% 7,310,913
2010-05-19 2010-05-17 281.693 25,898 +96 0.48% 7,295,286
2010-05-18 2010-05-14 278.575 25,802 +192 0.48% 7,187,783
2010-05-17 2010-05-13 276.496 25,610 +39 0.48% 7,081,056
2010-05-14 2010-05-12 279.614 25,571 +38 0.48% 7,150,013
2010-05-10 2010-05-06 277.535 25,533 +539 0.48% 7,086,306
2010-05-07 2010-05-05 279.614 24,994 +289 0.47% 6,988,675
2010-05-06 2010-05-04 282.732 24,705 +385 0.46% 6,984,906
2010-05-05 2010-05-03 281.693 24,320 +673 0.45% 6,850,775
2010-05-03 2010-04-29 290.009 23,647 +173 0.44% 6,857,836
2010-04-30 2010-04-28 291.048 23,474 +635 0.44% 6,832,064
2010-04-29 2010-04-27 299.364 22,839 +404 0.43% 6,837,170
2010-04-28 2010-04-26 299.364 22,435 +558 0.42% 6,716,227
2010-04-27 2010-04-23 299.364 21,877 +289 0.41% 6,549,182
2010-04-26 2010-04-22 299.364 21,588 +288 0.40% 6,462,666
2010-04-23 2010-04-21 298.324 21,300 +674 0.40% 6,354,309
2010-04-22 2010-04-20 301.443 20,626 +115 0.39% 6,217,558
2010-04-21 2010-04-19 303.522 20,511 +578 0.38% 6,225,532
2010-04-20 2010-04-16 304.561 19,933 +731 0.37% 6,070,816
2010-04-19 2010-04-15 308.719 19,202 +19 0.36% 5,928,021
2010-04-15 2010-04-13 301.443 19,183 -77 0.36% 5,782,576
2010-04-14 2010-04-12 301.443 19,260 -115 0.36% 5,805,787
2010-04-13 2010-04-09 294.167 19,375 +654 0.36% 5,699,476
2010-04-12 2010-04-08 295.206 18,721 +1,058 0.35% 5,526,551
2010-04-09 2010-04-07 295.206 17,663 +58 0.33% 5,214,223
2010-04-08 2010-04-01 291.048 17,605 +134 0.33% 5,123,903
2010-04-01 2010-03-30 288.969 17,471 +193 0.33% 5,048,582
2010-03-31 2010-03-29 285.851 17,278 +38 0.32% 4,938,931
2010-03-26 2010-03-24 282.732 17,240 +885 0.32% 4,874,308
2010-03-25 2010-03-23 285.851 16,355 +385 0.31% 4,675,091
2010-03-24 2010-03-22 286.890 15,970 +289 0.30% 4,581,638
2010-03-23 2010-03-19 292.088 15,681 +96 0.29% 4,580,226
2010-03-22 2010-03-18 291.048 15,585 +38 0.29% 4,535,985
2010-03-16 2010-03-12 295.206 15,547 +193 0.29% 4,589,567
2010-03-15 2010-03-11 301.443 15,354 +19 0.29% 4,628,352
2010-03-12 2010-03-10 296.245 15,335 +135 0.29% 4,542,924
2010-03-02 2010-02-26 281.693 15,200 +211 0.28% 4,281,734
2010-02-26 2010-02-24 281.693 14,989 +154 0.28% 4,222,297
2010-02-18 2010-02-12 282.732 14,835 +597 0.28% 4,194,336
2010-02-12 2010-02-10 281.693 14,238 +577 0.27% 4,010,745
2010-02-04 2010-02-02 297.285 13,661 +135 0.26% 4,061,209
2010-02-02 2010-01-29 291.048 13,526 +385 0.25% 3,936,717
2010-01-26 2010-01-22 301.443 13,141 -58 0.25% 3,961,259
2010-01-22 2010-01-20 312.877 13,199 +77 0.25% 4,129,660
2010-01-20 2010-01-18 314.956 13,122 +481 0.25% 4,132,848
2010-01-12 2010-01-08 318.074 12,641 +19 0.24% 4,020,774
2010-01-08 2010-01-06 317.035 12,622 -96 0.24% 4,001,611
2010-01-07 2010-01-05 307.679 12,718 -462 0.24% 3,913,068
2010-01-05 2009-12-31 295.206 13,180 -115 0.25% 3,890,815
2009-12-23 2009-12-21 301.443 13,295 -154 0.25% 4,007,681
2009-12-22 2009-12-18 303.459 13,449 -775 0.25% 4,081,221
2009-12-21 2009-12-17 301.443 14,224 -258 0.26% 4,287,721
2009-12-18 2009-12-16 304.467 14,482 -674 0.26% 4,409,295
2009-12-17 2009-12-15 299.426 15,156 -99 0.27% 4,538,106
2009-12-16 2009-12-14 295.394 15,255 -199 0.28% 4,506,231
2009-12-14 2009-12-10 287.328 15,454 -1,091 0.28% 4,440,372
2009-12-11 2009-12-09 308.500 16,545 +675 0.30% 5,104,131
2009-12-10 2009-12-08 301.443 15,870 +158 0.29% 4,783,896
2009-12-09 2009-12-07 300.435 15,712 -79 0.28% 4,720,428
2009-12-08 2009-12-04 290.353 15,791 +436 0.29% 4,584,962
2009-12-07 2009-12-03 292.369 15,355 -19 0.28% 4,489,329
2009-12-04 2009-12-02 294.386 15,374 -318 0.28% 4,525,883
2009-12-03 2009-12-01 287.328 15,692 -377 0.28% 4,508,757
2009-12-02 2009-11-30 280.271 16,069 +20 0.29% 4,503,677
2009-12-01 2009-11-27 271.198 16,049 +79 0.29% 4,352,451
2009-11-30 2009-11-26 280.271 15,970 -456 0.29% 4,475,931
2009-11-27 2009-11-25 270.189 16,426 +139 0.30% 4,438,132
2009-11-24 2009-11-20 266.157 16,287 -178 0.29% 4,334,896
2009-11-23 2009-11-19 267.165 16,465 +158 0.30% 4,398,871
2009-11-20 2009-11-18 261.116 16,307 +80 0.30% 4,258,018
2009-11-19 2009-11-17 267.165 16,227 +59 0.29% 4,335,286
2009-11-17 2009-11-13 260.108 16,168 -198 0.29% 4,205,422
2009-11-12 2009-11-10 264.140 16,366 -278 0.30% 4,322,923
2009-11-11 2009-11-09 262.124 16,644 -198 0.30% 4,362,794
2009-11-10 2009-11-06 254.059 16,842 +39 0.31% 4,278,858
2009-11-09 2009-11-05 253.051 16,803 +20 0.30% 4,252,009
2009-11-06 2009-11-04 254.059 16,783 -99 0.30% 4,263,868
2009-11-05 2009-11-03 252.042 16,882 +99 0.31% 4,254,980
2009-11-02 2009-10-29 255.067 16,783 -159 0.30% 4,280,788
2009-10-30 2009-10-28 263.132 16,942 -396 0.31% 4,457,987
2009-10-28 2009-10-23 257.083 17,338 -298 0.31% 4,457,310
2009-10-20 2009-10-16 260.108 17,636 -575 0.32% 4,587,261
2009-10-19 2009-10-15 253.051 18,211 -516 0.33% 4,608,304
2009-10-16 2009-10-14 251.034 18,727 -298 0.34% 4,701,118
2009-10-15 2009-10-13 250.026 19,025 -793 0.34% 4,756,746
2009-10-14 2009-10-12 250.026 19,818 -139 0.36% 4,955,017
2009-10-13 2009-10-09 251.034 19,957 -397 0.36% 5,009,890
2009-10-12 2009-10-08 251.034 20,354 -297 0.37% 5,109,551
2009-10-09 2009-10-07 250.026 20,651 -437 0.37% 5,163,288
2009-10-07 2009-10-05 251.034 21,088 -496 0.38% 5,293,810
2009-10-06 2009-10-02 251.034 21,584 -59 0.39% 5,418,323
2009-10-02 2009-09-29 252.042 21,643 -199 0.39% 5,454,954
2009-09-29 2009-09-25 247.002 21,842 +298 0.40% 5,395,008
2009-09-24 2009-09-22 252.042 21,544 -496 0.39% 5,430,002
2009-09-23 2009-09-21 253.051 22,040 -20 0.40% 5,577,235
2009-09-22 2009-09-18 250.026 22,060 +99 0.40% 5,515,575
2009-09-16 2009-09-14 251.034 21,961 +100 0.40% 5,512,963
2009-09-15 2009-09-11 255.067 21,861 -496 0.40% 5,576,018
2009-09-14 2009-09-10 252.042 22,357 +396 0.40% 5,634,912
2009-09-11 2009-09-09 252.042 21,961 +40 0.40% 5,535,103
2009-09-09 2009-09-07 254.059 21,921 -59 0.40% 5,569,222
2009-09-07 2009-09-03 252.042 21,980 -80 0.40% 5,539,892
2009-09-01 2009-08-28 252.042 22,060 -20 0.40% 5,560,056
2009-08-27 2009-08-25 247.002 22,080 +139 0.40% 5,453,795
2009-08-26 2009-08-24 247.002 21,941 -377 0.40% 5,419,461
2009-08-25 2009-08-21 253.051 22,318 +40 0.40% 5,647,583
2009-08-24 2009-08-20 258.091 22,278 -79 0.40% 5,749,761
2009-08-21 2009-08-19 262.871 22,357 -1,223 0.40% 5,877,005
2009-08-20 2009-08-18 262.871 23,580 +105 0.40% 6,198,496
2009-08-19 2009-08-17 262.871 23,475 +627 0.40% 6,170,894
2009-08-18 2009-08-14 265.739 22,848 +523 0.39% 6,071,595
2009-08-14 2009-08-12 271.474 22,325 +105 0.38% 6,060,656
2009-08-13 2009-08-11 271.474 22,220 -105 0.38% 6,032,151
2009-08-11 2009-08-07 262.871 22,325 -816 0.38% 5,868,593
2009-08-10 2009-08-06 262.871 23,141 -104 0.40% 6,083,096
2009-08-07 2009-08-05 259.047 23,245 -1,088 0.40% 6,021,555
2009-08-06 2009-08-04 274.342 24,333 +21 0.42% 6,675,555
2009-08-05 2009-08-03 275.298 24,312 -398 0.42% 6,693,034
2009-08-04 2009-07-31 274.342 24,710 +63 0.42% 6,778,982
2009-08-03 2009-07-30 261.915 24,647 -356 0.42% 6,455,419
2009-07-31 2009-07-29 257.136 25,003 -188 0.43% 6,429,160
2009-07-30 2009-07-28 250.444 25,191 -419 0.43% 6,308,942
2009-07-28 2009-07-24 240.885 25,610 +21 0.44% 6,169,073
2009-07-27 2009-07-23 240.885 25,589 -313 0.44% 6,164,015
2009-07-24 2009-07-22 236.106 25,902 +313 0.44% 6,115,614
2009-07-23 2009-07-21 232.282 25,589 +272 0.44% 5,943,872
2009-07-21 2009-07-17 234.194 25,317 -983 0.43% 5,929,091
2009-07-20 2009-07-16 230.371 26,300 +126 0.45% 6,058,744
2009-07-17 2009-07-15 210.297 26,174 +146 0.45% 5,504,306
2009-07-16 2009-07-14 213.164 26,028 +209 0.45% 5,548,243
2009-07-14 2009-07-10 210.297 25,819 +293 0.44% 5,429,651
2009-07-13 2009-07-09 210.297 25,526 +21 0.44% 5,368,034
2009-07-10 2009-07-08 206.473 25,505 -146 0.44% 5,266,098
2009-07-09 2009-07-07 204.561 25,651 +523 0.44% 5,247,203
2009-07-08 2009-07-06 200.738 25,128 -293 0.43% 5,044,139
2009-07-07 2009-07-03 189.267 25,421 -628 0.44% 4,811,358
2009-07-06 2009-07-02 183.532 26,049 +335 0.45% 4,780,817
2009-07-03 2009-06-30 183.532 25,714 +209 0.44% 4,719,334
2009-07-02 2009-06-29 183.532 25,505 +419 0.44% 4,680,976
2009-06-30 2009-06-26 184.488 25,086 -649 0.43% 4,628,055
2009-06-29 2009-06-25 185.443 25,735 -1,318 0.44% 4,772,388
2009-06-22 2009-06-18 174.929 27,053 +63 0.46% 4,732,344
2009-06-19 2009-06-17 172.061 26,990 +313 0.46% 4,643,925
2009-06-18 2009-06-16 173.973 26,677 -167 0.46% 4,641,071
2009-06-17 2009-06-15 176.840 26,844 +649 0.46% 4,747,104
2009-06-16 2009-06-12 181.620 26,195 +941 0.45% 4,757,533
2009-06-15 2009-06-11 186.399 25,254 +188 0.43% 4,707,330
2009-06-12 2009-06-10 185.443 25,066 -209 0.43% 4,648,326
2009-06-11 2009-06-09 180.664 25,275 -104 0.43% 4,566,283
2009-06-10 2009-06-08 172.061 25,379 +209 0.44% 4,366,735
2009-06-04 2009-06-02 165.370 25,170 +523 0.43% 4,162,355
2009-06-03 2009-06-01 168.237 24,647 +1,569 0.42% 4,146,547
2009-06-02 2009-05-29 165.370 23,078 +398 0.40% 3,816,402
2009-06-01 2009-05-27 166.326 22,680 +1,255 0.39% 3,772,264
2009-05-29 2009-05-26 165.370 21,425 +1,172 0.37% 3,543,046
2009-05-26 2009-05-22 167.281 20,253 +586 0.35% 3,387,952
2009-05-25 2009-05-21 168.237 19,667 +523 0.34% 3,308,725
2009-05-22 2009-05-20 168.237 19,144 +334 0.33% 3,220,736
2009-05-21 2009-05-19 172.061 18,810 -41 0.32% 3,236,467
2009-05-20 2009-05-18 170.149 18,851 +523 0.32% 3,207,482
2009-05-19 2009-05-15 173.017 18,328 -398 0.31% 3,171,053
2009-05-18 2009-05-14 157.723 18,726 +419 0.32% 2,953,512
2009-05-15 2009-05-13 158.678 18,307 -628 0.31% 2,904,926
2009-05-14 2009-05-12 151.031 18,935 +104 0.33% 2,859,777
2009-05-13 2009-05-11 152.943 18,831 -230 0.32% 2,880,071
2009-05-12 2009-05-08 150.075 19,061 -251 0.33% 2,860,587
2009-05-11 2009-05-07 149.119 19,312 -293 0.33% 2,879,796
2009-05-08 2009-05-06 150.075 19,605 -83 0.34% 2,942,228
2009-05-05 2009-04-30 148.164 19,688 -147 0.34% 2,917,045
2009-04-23 2009-04-21 151.987 19,835 +168 0.34% 3,014,666
2009-04-22 2009-04-20 148.164 19,667 -147 0.34% 2,913,934
2009-04-21 2009-04-17 150.075 19,814 -209 0.34% 2,973,594
2009-04-17 2009-04-15 143.384 20,023 -377 0.34% 2,870,980
2009-04-16 2009-04-14 136.693 20,400 -146 0.35% 2,788,535
2009-04-15 2009-04-09 130.958 20,546 -209 0.35% 2,690,653
2009-04-14 2009-04-08 125.222 20,755 -42 0.36% 2,598,986
2009-04-08 2009-04-06 129.046 20,797 -984 0.36% 2,683,764
2009-04-06 2009-04-02 120.443 21,781 -104 0.37% 2,623,362
2009-04-03 2009-04-01 120.443 21,885 -314 0.38% 2,635,888
2009-03-30 2009-03-26 107.060 22,199 -983 0.38% 2,376,628
2009-03-27 2009-03-25 100.369 23,182 +418 0.40% 2,326,752
2009-03-26 2009-03-24 98.457 22,764 -21 0.39% 2,241,277
2009-03-25 2009-03-23 98.457 22,785 +251 0.39% 2,243,345
2009-03-24 2009-03-20 98.457 22,534 -1,046 0.39% 2,218,632
2009-03-16 2009-03-12 108.972 23,580 -188 0.40% 2,569,558
2009-03-13 2009-03-11 109.928 23,768 -126 0.41% 2,612,765
2009-03-11 2009-03-09 110.884 23,894 -104 0.41% 2,649,456
2009-03-10 2009-03-06 109.928 23,998 +251 0.41% 2,638,048
2009-03-09 2009-03-05 112.796 23,747 +41 0.41% 2,678,555
2009-03-06 2009-03-04 113.751 23,706 +377 0.41% 2,696,591
2009-03-04 2009-03-02 115.663 23,329 +42 0.40% 2,698,307
2009-03-02 2009-02-26 122.354 23,287 -502 0.40% 2,849,268
2009-02-27 2009-02-25 120.443 23,789 -209 0.41% 2,865,211
2009-02-24 2009-02-20 120.443 23,998 +836 0.41% 2,890,383
2009-02-23 2009-02-19 123.310 23,162 -2,092 0.40% 2,856,114
2009-02-19 2009-02-17 124.266 25,254 -523 0.43% 3,138,220
2009-02-17 2009-02-13 122.354 25,777 -42 0.44% 3,153,931
2009-02-16 2009-02-12 120.443 25,819 +42 0.44% 3,109,709
2009-02-11 2009-02-09 120.443 25,777 -418 0.44% 3,104,651
2009-02-10 2009-02-06 121.399 26,195 -419 0.45% 3,180,035
2009-02-05 2009-02-03 121.399 26,614 -209 0.46% 3,230,901
2009-02-02 2009-01-29 123.310 26,823 -42 0.46% 3,307,554
2009-01-30 2009-01-23 122.354 26,865 -2,929 0.46% 3,287,052
2009-01-22 2009-01-20 124.266 29,794 +42 0.51% 3,702,389
2009-01-19 2009-01-15 126.178 29,752 -691 0.51% 3,754,049
2009-01-15 2009-01-13 129.046 30,443 +189 0.52% 3,928,539
2009-01-14 2009-01-12 125.222 30,254 -21 0.52% 3,788,471
2009-01-13 2009-01-09 133.825 30,275 -21 0.52% 4,051,558
2009-01-09 2009-01-07 130.958 30,296 +544 0.52% 3,967,489
2009-01-08 2009-01-06 134.781 29,752 -314 0.51% 4,010,007
2009-01-07 2009-01-05 135.737 30,066 -1,025 0.52% 4,081,068
2009-01-06 2009-01-02 131.913 31,091 -502 0.53% 4,101,319
2009-01-05 2008-12-31 124.266 31,593 +397 0.54% 3,925,943
2009-01-02 2008-12-29 127.134 31,196 +314 0.54% 3,966,070
2008-12-30 2008-12-24 129.046 30,882 -1,548 0.53% 3,985,190
2008-12-29 2008-12-22 120.443 32,430 -272 0.56% 3,905,956
2008-12-23 2008-12-19 134.781 32,702 +3,264 0.56% 4,407,611
2008-12-22 2008-12-18 133.883 29,438 -1,523 0.51% 3,941,234
2008-12-19 2008-12-17 108.723 30,961 +912 0.50% 3,366,185
2008-12-18 2008-12-16 104.231 30,049 -2,226 0.49% 3,132,028
2008-12-17 2008-12-15 104.231 32,275 -422 0.52% 3,364,046
2008-12-16 2008-12-12 102.434 32,697 +333 0.53% 3,349,272
2008-12-15 2008-12-11 88.956 32,364 +112 0.52% 2,878,956
2008-12-12 2008-12-10 88.956 32,252 +734 0.52% 2,868,993
2008-12-11 2008-12-09 87.158 31,518 +1,492 0.51% 2,747,059
2008-12-04 2008-12-02 83.564 30,026 -112 0.48% 2,509,101
2008-12-02 2008-11-28 80.869 30,138 -334 0.49% 2,437,219
2008-12-01 2008-11-27 79.072 30,472 +668 0.49% 2,409,469
2008-11-27 2008-11-25 77.274 29,804 +1,113 0.48% 2,303,089
2008-11-25 2008-11-21 73.680 28,691 +1,669 0.46% 2,113,962
2008-11-24 2008-11-20 74.579 27,022 +1,113 0.44% 2,015,270
2008-11-21 2008-11-19 74.579 25,909 +935 0.42% 1,932,264
2008-11-14 2008-11-12 74.579 24,974 -556 0.40% 1,862,533
2008-11-13 2008-11-11 74.579 25,530 -557 0.41% 1,903,998
2008-11-11 2008-11-07 74.579 26,087 -5,965 0.42% 1,945,539
2008-11-07 2008-11-05 78.173 32,052 -779 0.52% 2,505,602
2008-11-06 2008-11-04 70.985 32,831 +22 0.53% 2,330,499
2008-11-05 2008-11-03 67.391 32,809 +713 0.53% 2,211,016
2008-11-04 2008-10-31 67.391 32,096 +845 0.52% 2,162,967
2008-10-31 2008-10-29 59.304 31,251 +178 0.50% 1,853,299
2008-10-30 2008-10-28 59.304 31,073 +23 0.50% 1,842,743
2008-10-29 2008-10-27 64.695 31,050 -4,118 0.50% 2,008,777
2008-10-24 2008-10-22 79.072 35,168 -445 0.57% 2,780,789
2008-10-23 2008-10-21 77.274 35,613 -356 0.57% 2,751,976
2008-10-21 2008-10-17 70.985 35,969 +222 0.58% 2,553,249
2008-10-20 2008-10-16 64.695 35,747 +4,897 0.57% 2,312,649
2008-10-17 2008-10-15 66.492 30,850 +6,856 0.50% 2,051,278
2008-10-16 2008-10-14 70.985 23,994 +4,407 0.39% 1,703,207
2008-10-15 2008-10-13 76.376 19,587 -223 0.32% 1,495,976
2008-10-14 2008-10-10 88.956 19,810 +423 0.32% 1,762,209
2008-10-13 2008-10-09 102.434 19,387 +67 0.31% 1,985,881
2008-10-09 2008-10-06 111.419 19,320 +556 0.31% 2,152,616
2008-10-08 2008-10-03 112.318 18,764 +22 0.30% 2,107,527
2008-09-29 2008-09-25 113.216 18,742 +334 0.30% 2,121,896
2008-09-25 2008-09-23 113.216 18,408 +89 0.30% 2,084,082
2008-09-22 2008-09-18 115.013 18,319 +178 0.29% 2,106,927
2008-09-19 2008-09-17 125.796 18,141 -44 0.29% 2,282,059
2008-09-17 2008-09-12 121.303 18,185 +312 0.29% 2,205,895
2008-09-16 2008-09-11 128.491 17,873 +111 0.29% 2,296,525
2008-09-09 2008-09-05 127.593 17,762 +22 0.29% 2,266,303
2008-09-01 2008-08-28 146.462 17,740 -111 0.29% 2,598,238
2008-08-29 2008-08-27 147.361 17,851 +200 0.29% 2,630,535
2008-08-28 2008-08-26 147.361 17,651 +111 0.28% 2,601,063
2008-08-27 2008-08-25 147.361 17,540 +67 0.28% 2,584,706
2008-08-26 2008-08-21 147.361 17,473 +512 0.28% 2,574,833
2008-08-20 2008-08-18 149.158 16,961 -1,224 0.27% 2,529,864
2008-08-19 2008-08-15 153.650 18,185 +2,671 0.29% 2,794,133
2008-08-18 2008-08-14 158.143 15,514 -312 0.25% 2,453,433
2008-08-15 2008-08-13 157.311 15,826 -1,234 0.25% 2,489,601
2008-08-14 2008-08-12 156.478 17,060 +600 0.25% 2,669,523
2008-08-13 2008-08-11 156.478 16,460 +241 0.25% 2,575,636
2008-08-08 2008-08-05 158.143 16,219 +624 0.24% 2,564,924
2008-08-07 2008-08-04 161.472 15,595 -168 0.23% 2,518,163
2008-08-04 2008-07-31 163.137 15,763 +120 0.23% 2,571,531
2008-08-01 2008-07-30 162.305 15,643 +48 0.23% 2,538,934
2008-07-31 2008-07-29 154.814 15,595 +337 0.23% 2,414,321
2008-07-30 2008-07-28 154.814 15,258 +504 0.23% 2,362,149
2008-07-29 2008-07-25 153.981 14,754 +72 0.22% 2,271,843
2008-07-25 2008-07-23 153.981 14,682 +265 0.22% 2,260,756
2008-07-24 2008-07-22 153.149 14,417 +240 0.21% 2,207,951
2008-07-23 2008-07-21 151.484 14,177 +144 0.21% 2,147,595
2008-07-21 2008-07-17 153.149 14,033 +505 0.21% 2,149,142
2008-07-18 2008-07-16 153.149 13,528 +72 0.20% 2,071,802
2008-07-17 2008-07-15 152.317 13,456 +312 0.20% 2,049,575
2008-07-16 2008-07-14 156.478 13,144 +48 0.20% 2,056,753
2008-07-15 2008-07-11 158.143 13,096 +409 0.20% 2,071,043
2008-07-14 2008-07-10 158.143 12,687 -120 0.19% 2,006,362
2008-07-11 2008-07-09 156.478 12,807 +240 0.19% 2,004,020
2008-07-09 2008-07-07 153.981 12,567 +769 0.19% 1,935,085
2008-07-08 2008-07-04 154.814 11,798 +48 0.18% 1,826,493
2008-07-07 2008-07-03 164.802 11,750 -361 0.18% 1,936,421
2008-07-03 2008-06-30 182.281 12,111 -1,369 0.18% 2,207,602
2008-06-30 2008-06-26 185.610 13,480 -120 0.20% 2,502,024
2008-06-26 2008-06-24 186.442 13,600 +600 0.20% 2,535,617
2008-06-23 2008-06-19 188.939 13,000 +601 0.19% 2,456,213
2008-06-16 2008-06-12 189.772 12,399 -96 0.18% 2,352,980
2008-06-04 2008-06-02 195.598 12,495 +120 0.19% 2,443,998
2008-05-30 2008-05-28 193.933 12,375 -24 0.18% 2,399,926
2008-05-28 2008-05-26 192.269 12,399 -240 0.18% 2,383,940
2008-05-27 2008-05-23 193.933 12,639 +48 0.19% 2,451,125
2008-05-20 2008-05-16 194.766 12,591 +120 0.19% 2,452,296
2008-05-16 2008-05-14 199.760 12,471 +553 0.19% 2,491,204
2008-05-15 2008-05-13 203.089 11,918 +120 0.18% 2,420,416
2008-05-13 2008-05-08 201.424 11,798 -120 0.18% 2,376,405
2008-05-08 2008-05-06 201.424 11,918 -120 0.18% 2,400,576
2008-05-06 2008-05-02 199.760 12,038 +360 0.18% 2,404,708
2008-05-05 2008-04-30 201.424 11,678 +48 0.17% 2,352,234
2008-04-29 2008-04-25 204.754 11,630 +120 0.17% 2,381,286
2008-04-28 2008-04-24 203.089 11,510 +529 0.17% 2,337,555
2008-04-25 2008-04-23 203.089 10,981 -505 0.16% 2,230,121
2008-04-17 2008-04-15 207.251 11,486 -24 0.17% 2,380,482
2008-04-08 2008-04-03 213.077 11,510 -312 0.17% 2,452,517
2008-03-25 2008-03-19 218.071 11,822 -144 0.18% 2,578,036
2008-03-20 2008-03-18 216.406 11,966 +216 0.18% 2,589,519
2008-03-17 2008-03-13 220.568 11,750 -72 0.17% 2,591,675
2008-03-12 2008-03-10 223.065 11,822 -240 0.18% 2,637,075
2008-03-06 2008-03-04 231.388 12,062 -193 0.18% 2,791,007
2008-03-05 2008-03-03 224.730 12,255 -120 0.18% 2,754,063
2008-03-04 2008-02-29 223.897 12,375 +120 0.18% 2,770,730
2008-03-03 2008-02-28 223.065 12,255 -480 0.18% 2,733,662
2008-02-28 2008-02-26 224.730 12,735 +120 0.19% 2,861,933
2008-02-26 2008-02-22 224.730 12,615 +120 0.19% 2,834,965
2008-02-22 2008-02-20 227.227 12,495 +120 0.19% 2,839,198
2008-02-01 2008-01-30 240.544 12,375 -120 0.18% 2,976,732
2008-01-31 2008-01-29 243.873 12,495 -72 0.19% 3,047,198
2008-01-30 2008-01-28 231.388 12,567 -168 0.19% 2,907,858
2008-01-25 2008-01-23 224.730 12,735 +264 0.19% 2,861,933
2008-01-23 2008-01-21 233.885 12,471 -48 0.19% 2,916,785
2008-01-21 2008-01-17 233.885 12,519 +168 0.19% 2,928,011
2008-01-18 2008-01-16 245.538 12,351 +24 0.18% 3,032,640
2008-01-17 2008-01-15 247.203 12,327 -72 0.18% 3,047,268
2008-01-16 2008-01-14 238.879 12,399 -24 0.18% 2,961,865
2008-01-15 2008-01-11 242.209 12,423 +240 0.18% 3,008,959
2008-01-14 2008-01-10 248.035 12,183 +145 0.18% 3,021,811
2008-01-11 2008-01-09 255.526 12,038 +456 0.18% 3,076,022
2008-01-10 2008-01-08 260.520 11,582 +48 0.17% 3,017,343
2008-01-09 2008-01-07 255.526 11,534 +1,394 0.17% 2,947,237
2008-01-08 2008-01-04 254.717 10,140 +271 0.15% 2,582,834
2008-01-07 2008-01-03 255.526 9,869 +767 0.14% 2,521,786
2008-01-04 2008-01-02 256.335 9,102 +2,820 0.13% 2,333,158
2008-01-03 2007-12-31 258.761 6,282 +1,533 0.09% 1,625,534
2008-01-02 2007-12-27 257.952 4,749 +223 0.07% 1,225,014
2007-12-28 2007-12-24 262.804 4,526 +74 0.07% 1,189,449
2007-12-27 2007-12-20 266.038 4,452 -49 0.06% 1,184,402
2007-12-21 2007-12-19 258.761 4,501 +173 0.06% 1,164,681
2007-12-20 2007-12-18 254.717 4,328 +544 0.06% 1,102,417
2007-12-19 2007-12-17 258.761 3,784 +74 0.05% 979,150
2007-12-18 2007-12-14 278.976 3,710 +148 0.05% 1,035,002
2007-12-17 2007-12-13 311.321 3,562 +421 0.05% 1,108,926
2007-12-11 2007-12-07 318.599 3,141 +247 0.05% 1,000,719
2007-12-10 2007-12-06 318.599 2,894 +50 0.04% 922,025
2007-12-07 2007-12-05 311.321 2,844 -75 0.04% 885,398
2007-12-06 2007-12-04 315.364 2,919 +25 0.04% 920,549
2007-12-05 2007-12-03 302.426 2,894 +124 0.04% 875,222
2007-11-30 2007-11-28 289.488 2,770 -247 0.04% 801,883
2007-11-27 2007-11-23 301.618 3,017 -50 0.04% 909,981
2007-11-26 2007-11-22 301.618 3,067 +742 0.04% 925,062
2007-11-23 2007-11-21 291.106 2,325 +50 0.03% 676,820
2007-11-22 2007-11-20 278.976 2,275 +123 0.03% 634,671
2007-11-20 2007-11-16 276.550 2,152 +693 0.03% 595,136
2007-11-19 2007-11-15 283.019 1,459 +49 0.02% 412,925
2007-11-16 2007-11-14 287.062 1,410 +248 0.02% 404,758
2007-11-15 2007-11-13 291.106 1,162 +123 0.02% 338,265
2007-11-14 2007-11-12 292.723 1,039 -148 0.01% 304,139
2007-11-13 2007-11-09 293.531 1,187 +396 0.02% 348,422
2007-11-12 2007-11-08 292.723 791 +49 0.01% 231,544
2007-11-09 2007-11-07 299.192 742 +272 0.01% 222,000
2007-11-08 2007-11-06 290.297 470 -247 0.01% 136,440
2007-11-07 2007-11-05 289.488 717 +99 0.01% 207,563
2007-11-06 2007-11-02 294.340 618 -495 0.01% 181,902
2007-11-05 2007-11-01 295.149 1,113 +25 0.02% 328,501
2007-11-02 2007-10-31 300.000 1,088 +321 0.02% 326,401
2007-10-31 2007-10-29 306.469 767 +544 0.01% 235,062
2007-10-30 2007-10-26 307.278 223 -371 0.00% 68,523
2007-10-29 2007-10-25 307.278 594 +520 0.01% 182,523
2007-10-26 2007-10-24 308.087 74 -248 0.00% 22,798
2007-10-25 2007-10-23 312.130 322 -247 0.00% 100,506
2007-10-24 2007-10-22 312.130 569 +124 0.01% 177,602
2007-10-23 2007-10-18 315.364 445 -841 0.01% 140,337
2007-10-22 2007-10-17 312.130 1,286 -618 0.02% 401,399
2007-10-18 2007-10-16 313.747 1,904 +123 0.03% 597,375
2007-10-16 2007-10-12 317.790 1,781 +445 0.03% 565,984
2007-10-15 2007-10-11 322.642 1,336 -74 0.02% 431,050
2007-10-12 2007-10-10 321.025 1,410 +124 0.02% 452,645
2007-10-11 2007-10-09 321.025 1,286 +25 0.02% 412,838
2007-10-10 2007-10-08 323.451 1,261 -50 0.02% 407,871
2007-10-09 2007-10-05 320.216 1,311 +223 0.02% 419,803
2007-10-02 2007-09-27 331.537 1,088 +24 0.02% 360,712
2007-09-25 2007-09-21 338.815 1,064 +75 0.02% 360,499
2007-09-21 2007-09-19 339.623 989 +49 0.01% 335,887
2007-09-20 2007-09-18 338.815 940 +25 0.01% 318,486
2007-09-13 2007-09-11 354.987 915 +618 0.01% 324,813
2007-09-10 2007-09-06 374.394 297 +25 0.00% 111,195
2007-09-05 2007-09-03 371.968 272 +25 0.00% 101,175
2007-09-04 2007-08-31 388.141 247 -619 0.00% 95,871
2007-08-31 2007-08-29 363.073 866 +75 0.01% 314,422
2007-08-30 2007-08-28 365.499 791 -174 0.01% 289,110
2007-08-29 2007-08-27 365.499 965 +866 0.01% 352,707
2007-08-27 2007-08-23 360.647 99 -866 0.00% 35,704
2007-08-23 2007-08-21 350.944 965 -49 0.01% 338,661
2007-08-21 2007-08-17 363.882 1,014 +25 0.01% 368,976
2007-08-20 2007-08-16 350.944 989 -25 0.01% 347,084
2007-08-17 2007-08-15 368.734 1,014 +25 0.01% 373,896
2007-08-16 2007-08-14 369.542 989 +247 0.01% 365,477
2007-08-15 2007-08-13 369.542 742 +13 0.01% 274,200
2007-08-08 2007-08-06 372.615 729 +104 0.01% 271,637
2007-08-07 2007-08-03 376.457 625 -364 0.01% 235,286
2007-08-03 2007-08-01 376.457 989 -26 0.01% 372,316
2007-08-02 2007-07-31 376.457 1,015 +78 0.01% 382,104
2007-08-01 2007-07-30 376.457 937 -104 0.01% 352,740
2007-07-31 2007-07-27 379.530 1,041 -521 0.01% 395,091
2007-07-27 2007-07-25 378.762 1,562 -1,119 0.02% 591,626
2007-07-26 2007-07-24 387.981 2,681 -130 0.04% 1,040,177
2007-07-25 2007-07-23 374.920 2,811 -339 0.04% 1,053,901
2007-07-24 2007-07-20 374.152 3,150 +52 0.04% 1,178,579
2007-07-23 2007-07-19 372.615 3,098 -182 0.04% 1,154,363
2007-07-20 2007-07-18 364.933 3,280 -234 0.04% 1,196,979
2007-07-19 2007-07-17 364.164 3,514 -1,484 0.05% 1,279,674
2007-07-18 2007-07-16 345.726 4,998 -1,041 0.07% 1,727,937
2007-07-17 2007-07-13 345.726 6,039 -79 0.08% 2,087,838
2007-07-16 2007-07-12 346.494 6,118 -52 0.08% 2,119,850
2007-07-13 2007-07-11 346.494 6,170 -833 0.08% 2,137,868
2007-07-12 2007-07-10 348.799 7,003 +130 0.10% 2,442,638
2007-07-11 2007-07-09 347.262 6,873 -260 0.09% 2,386,734
2007-07-10 2007-07-06 335.738 7,133 -781 0.10% 2,394,820
2007-07-06 2007-07-04 340.348 7,914 -130 0.11% 2,693,512
2007-07-05 2007-07-03 331.128 8,044 +104 0.11% 2,663,597
2007-07-04 2007-06-29 333.433 7,940 +391 0.11% 2,647,460
2007-07-03 2007-06-28 336.506 7,549 +650 0.10% 2,540,286
2007-06-29 2007-06-27 334.202 6,899 -390 0.09% 2,305,656
2007-06-28 2007-06-26 332.665 7,289 -156 0.10% 2,424,795
2007-06-27 2007-06-25 328.824 7,445 -130 0.10% 2,448,091
2007-06-26 2007-06-22 328.824 7,575 0.10% 2,490,838

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top