ETFS Physical Platinum ETF: Unit

Exchange Code Listed Last trade Delisted
HKCIS 03119  2012-11-28  2016-07-18  2016-08-05
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2016-08-04 1 - - - - - 0 0 - 820.5 - - - - 0 - 0.00%
2016-08-03 1 - - - - - 0 0 - 820.5 - - - - 0 - 0.00%
2016-08-01 1 - - - - - 0 0 - 820.5 - - - - 0 - 0.00%
2016-07-29 1 - - - - - 0 0 - 820.5 - - - - 0 - 0.00%
2016-07-28 1 - - - - - 0 0 - 820.5 - - - - 0 - 0.00%
2016-07-27 1 - - - - - 0 0 - 820.5 - - - - 0 - 0.00%
2016-07-26 1 - - - - - 0 0 - 820.5 - - - - 0 - 0.00%
2016-07-25 1 - - - - - 0 0 - 820.5 - - - - 0 - 0.00%
2016-07-22 1 - - - - - 0 0 - 820.5 - - - - 0 - 0.00%
2016-07-21 1 - - - - - 0 0 - 820.5 - - - - 0 - 0.00%
2016-07-20 1 - - - - - 0 0 - 820.5 - - - - 0 - 0.00%
2016-07-19 1 - - - - - 0 0 - 820.5 - - - - 0 - 0.00%
2016-07-18 0 820.5 817.0 821.5 818.0 820.5 460 376,545 818.58 820.5 817.0 821.5 818.0 820.5 460 818.58 -0.91%
2016-07-15 0 828.0 826.0 830.0 828.0 828.0 110 91,080 828.00 828.0 826.0 830.0 828.0 828.0 110 828.00 0.61%
2016-07-14 0 823.0 822.0 823.0 826.5 826.5 602 497,544 826.49 823.0 822.0 823.0 826.5 826.5 602 826.49 -0.18%
2016-07-13 0 824.5 824.5 825.0 822.0 822.0 400 328,800 822.00 824.5 824.5 825.0 822.0 822.0 400 822.00 -0.96%
2016-07-12 0 832.5 832.5 837.0 827.0 831.5 310 257,350 830.16 832.5 832.5 837.0 827.0 831.5 310 830.16 0.48%
2016-07-11 0 828.5 825.5 828.5 825.5 834.0 432 358,464 829.78 828.5 825.5 828.5 825.5 834.0 432 829.78 1.72%
2016-07-08 0 814.5 813.5 814.5 818.0 818.5 70 57,261 818.01 814.5 813.5 814.5 818.0 818.5 70 818.01 -0.55%
2016-07-07 0 819.0 819.0 819.5 813.5 819.5 192 157,097 818.21 819.0 819.0 819.5 813.5 819.5 192 818.21 1.49%
2016-07-06 0 807.0 805.5 807.0 807.0 808.5 260 209,875 807.21 807.0 805.5 807.0 807.0 808.5 260 807.21 1.51%
2016-07-05 0 795.0 795.5 798.0 791.0 795.0 260 206,091 792.66 795.0 795.5 798.0 791.0 795.0 260 792.66 -0.13%
2016-07-04 0 796.0 794.5 796.5 796.0 802.5 498 397,770 798.73 796.0 794.5 796.5 796.0 802.5 498 798.73 4.67%
2016-06-30 0 760.5 757.5 760.5 745.0 762.0 108 82,063 759.84 760.5 757.5 760.5 745.0 762.0 108 759.84 2.22%
2016-06-29 0 744.0 742.0 753.5 741.5 744.0 230 170,730 742.30 744.0 742.0 753.5 741.5 744.0 230 742.30 0.27%
2016-06-28 0 742.0 737.0 742.0 742.0 742.0 12 8,904 742.00 742.0 737.0 742.0 742.0 742.0 12 742.00 -0.67%
2016-06-27 0 747.0 747.0 752.0 - - 0 0 - 747.0 747.0 752.0 - - 0 - 1.01%
2016-06-24 0 739.5 732.0 741.0 739.5 748.5 230 171,249 744.56 739.5 732.0 741.0 739.5 748.5 230 744.56 0.20%
2016-06-23 0 738.0 737.5 743.5 737.0 740.0 270 199,260 738.00 738.0 737.5 743.5 737.0 740.0 270 738.00 -0.61%
2016-06-22 0 742.5 742.5 747.0 739.5 740.0 360 266,250 739.58 742.5 742.5 747.0 739.5 740.0 360 739.58 -1.00%
2016-06-21 0 750.0 746.0 750.0 742.0 752.0 350 262,640 750.40 750.0 746.0 750.0 742.0 752.0 350 750.40 1.63%
2016-06-20 0 738.0 738.0 742.5 737.5 737.5 68 50,150 737.50 738.0 738.0 742.5 737.5 737.5 68 737.50 -0.40%
2016-06-17 0 741.0 740.0 745.0 741.0 744.5 130 96,700 743.85 741.0 740.0 745.0 741.0 744.5 130 743.85 -0.80%
2016-06-16 0 747.0 742.0 747.0 742.5 750.5 3,180 2,367,385 744.46 747.0 742.0 747.0 742.5 750.5 3,180 744.46 0.47%
2016-06-15 0 743.5 738.5 743.5 744.0 745.0 668 497,060 744.10 743.5 738.5 743.5 744.0 745.0 668 744.10 -0.87%
2016-06-14 0 750.0 745.0 750.0 748.5 752.0 1,016 760,522 748.55 750.0 745.0 750.0 748.5 752.0 1,016 748.55 0.00%
2016-06-13 0 750.0 747.0 752.0 750.0 750.0 68 51,000 750.00 750.0 747.0 752.0 750.0 750.0 68 750.00 -0.46%
2016-06-10 0 753.5 750.0 753.5 756.0 756.0 20 15,120 756.00 753.5 750.0 753.5 756.0 756.0 20 756.00 -0.92%
2016-06-08 0 760.5 758.0 762.5 756.0 760.5 14 10,629 759.21 760.5 758.0 762.5 756.0 760.5 14 759.21 1.33%
2016-06-07 0 750.5 750.0 755.5 - - 0 0 - 750.5 750.0 755.5 - - 0 - 0.74%
2016-06-06 0 745.0 743.5 749.0 742.0 748.0 34 25,348 745.53 745.0 743.5 749.0 742.0 748.0 34 745.53 2.48%
2016-06-03 0 727.0 726.0 730.0 727.0 727.0 4 2,908 727.00 727.0 726.0 730.0 727.0 727.0 4 727.00 -1.56%
2016-06-02 0 738.5 734.0 738.5 - - 0 0 - 738.5 734.0 738.5 - - 0 - -0.34%
2016-06-01 0 741.0 736.0 741.0 742.0 742.0 30 22,260 742.00 741.0 736.0 741.0 742.0 742.0 30 742.00 -0.13%
2016-05-31 0 742.0 736.0 742.0 743.5 745.0 202 150,437 744.74 742.0 736.0 742.0 743.5 745.0 202 744.74 1.23%
2016-05-30 0 733.0 730.0 735.0 730.0 733.0 14 10,232 730.86 733.0 730.0 735.0 730.0 733.0 14 730.86 -2.46%
2016-05-27 0 751.5 751.5 756.0 745.0 751.5 194 145,006 747.45 751.5 751.5 756.0 745.0 751.5 194 747.45 -0.73%
2016-05-26 0 757.0 756.5 761.5 757.0 757.0 8 6,056 757.00 757.0 756.5 761.5 757.0 757.0 8 757.00 -0.13%
2016-05-25 0 758.0 753.0 758.0 - - 0 0 - 758.0 753.0 758.0 - - 0 - -0.33%
2016-05-24 0 760.5 760.0 764.5 760.5 760.5 12 9,126 760.50 760.5 760.0 764.5 760.5 760.5 12 760.50 -1.43%
2016-05-23 0 771.5 766.5 771.0 771.5 771.5 10 7,715 771.50 771.5 766.5 771.0 771.5 771.5 10 771.50 0.00%
2016-05-20 0 771.5 767.5 772.0 767.0 771.5 130 100,160 770.46 771.5 767.5 772.0 767.0 771.5 130 770.46 0.00%
2016-05-19 0 771.5 771.0 775.5 771.5 771.5 12 9,258 771.50 771.5 771.0 775.5 771.5 771.5 12 771.50 -2.34%
2016-05-18 0 790.0 786.5 791.5 790.0 792.0 10 7,916 791.60 790.0 786.5 791.5 790.0 792.0 10 791.60 -1.06%
2016-05-17 0 798.5 797.0 798.5 798.5 799.0 24 19,166 798.58 798.5 797.0 798.5 798.5 799.0 24 798.58 -0.13%
2016-05-16 0 799.5 796.0 800.5 - - 0 0 - 799.5 796.0 800.5 - - 0 - 0.00%
2016-05-13 0 799.5 796.0 800.5 799.5 799.5 100 79,950 799.50 799.5 796.0 800.5 799.5 799.5 100 799.50 0.00%
2016-05-12 0 799.5 798.5 803.0 - - 0 0 - 799.5 798.5 803.0 - - 0 - 0.00%
2016-05-11 0 799.5 799.5 804.5 - - 0 0 - 799.5 799.5 804.5 - - 0 - 1.20%
2016-05-10 0 790.0 790.0 795.0 786.0 790.0 354 278,501 786.73 790.0 790.0 795.0 786.0 790.0 354 786.73 -1.99%
2016-05-09 0 806.0 - 810.0 - - 2 1,620 810.00 806.0 - 810.0 - - 2 810.00 0.25%
2016-05-06 0 804.0 799.5 804.0 804.0 804.0 236 189,744 804.00 804.0 799.5 804.0 804.0 804.0 236 804.00 0.12%
2016-05-05 0 803.0 797.0 804.5 - - 0 0 - 803.0 797.0 804.5 - - 0 - -0.12%
2016-05-04 0 804.0 801.0 808.0 804.0 804.0 2 1,608 804.00 804.0 801.0 808.0 804.0 804.0 2 804.00 -2.01%
2016-05-03 0 820.5 - 827.0 - - 0 0 - 820.5 - 827.0 - - 0 - 2.12%
2016-04-29 0 803.5 799.5 804.5 801.5 804.0 222 178,453 803.84 803.5 799.5 804.5 801.5 804.0 222 803.84 2.95%
2016-04-28 0 780.5 780.5 783.5 770.0 780.0 114 88,587 777.08 780.5 780.5 783.5 770.0 780.0 114 777.08 1.23%
2016-04-27 0 771.0 764.0 771.0 770.5 771.5 22 16,963 771.05 771.0 764.0 771.0 770.5 771.5 22 771.05 0.78%
2016-04-26 0 765.0 762.0 772.0 - - 0 0 - 765.0 762.0 772.0 - - 0 - 0.00%
2016-04-25 0 765.0 757.0 767.0 - - 0 0 - 765.0 757.0 767.0 - - 0 - -1.42%
2016-04-22 0 776.0 775.0 782.5 775.5 775.5 42 32,571 775.50 776.0 775.0 782.5 775.5 775.5 42 775.50 0.00%
2016-04-21 0 776.0 775.5 776.5 770.0 780.0 1,186 920,284 775.96 776.0 775.5 776.5 770.0 780.0 1,186 775.96 1.50%
2016-04-20 0 764.5 760.0 765.0 764.5 770.5 1,004 772,536 769.46 764.5 760.0 765.0 764.5 770.5 1,004 769.46 2.62%
2016-04-19 0 745.0 744.5 749.0 - - 0 0 - 745.0 744.5 749.0 - - 0 - 0.20%
2016-04-18 0 743.5 741.5 746.0 743.5 743.5 400 297,400 743.50 743.5 741.5 746.0 743.5 743.5 400 743.50 -0.80%
2016-04-15 0 749.5 745.0 749.5 - - 0 0 - 749.5 745.0 749.5 - - 0 - 0.00%
2016-04-14 0 749.5 746.0 750.0 749.5 749.5 100 74,950 749.50 749.5 746.0 750.0 749.5 749.5 100 749.50 -0.07%
2016-04-13 0 750.0 750.0 755.0 - - 0 0 - 750.0 750.0 755.0 - - 0 - 0.00%
2016-04-12 0 750.0 749.5 753.5 743.5 750.0 127 94,973 747.82 750.0 749.5 753.5 743.5 750.0 127 747.82 1.97%
2016-04-11 0 735.5 736.0 740.5 - - 0 0 - 735.5 736.0 740.5 - - 0 - 2.29%
2016-04-08 0 719.0 719.0 728.5 - - 0 0 - 719.0 719.0 728.5 - - 0 - 0.35%
2016-04-07 0 716.5 714.5 719.0 714.5 716.5 49 35,032 714.94 716.5 714.5 719.0 714.5 716.5 49 714.94 -0.56%
2016-04-06 0 720.5 719.0 723.5 - - 0 0 - 720.5 719.0 723.5 - - 0 - 0.00%
2016-04-05 0 720.5 717.5 720.5 - - 0 0 - 720.5 717.5 720.5 - - 0 - -3.16%
2016-04-01 0 744.0 738.5 744.0 744.0 744.0 34 25,296 744.00 744.0 738.5 744.0 744.0 744.0 34 744.00 1.50%
2016-03-31 0 733.0 728.5 734.5 - - 0 0 - 733.0 728.5 734.5 - - 0 - 0.00%
2016-03-30 0 733.0 733.0 738.5 - - 0 0 - 733.0 733.0 738.5 - - 0 - 2.23%
2016-03-29 0 717.0 716.5 722.0 716.0 716.5 74 53,001 716.23 717.0 716.5 722.0 716.0 716.5 74 716.23 -1.04%
2016-03-24 0 724.5 720.0 724.5 726.0 726.0 34 24,684 726.00 724.5 720.0 724.5 726.0 726.0 34 726.00 -2.75%
2016-03-23 0 745.0 739.0 749.0 745.0 745.0 10 7,450 745.00 745.0 739.0 749.0 745.0 745.0 10 745.00 0.27%
2016-03-22 0 743.0 740.0 745.0 - - 0 0 - 743.0 740.0 745.0 - - 0 - 1.57%
2016-03-21 0 731.5 725.5 731.5 - - 0 0 - 731.5 725.5 731.5 - - 0 - -1.35%
2016-03-18 0 741.5 741.5 746.0 - - 0 0 - 741.5 741.5 746.0 - - 0 - 0.14%
2016-03-17 0 740.5 669.0 - - - 0 0 - 740.5 669.0 - - - 0 - 1.30%
2016-03-16 0 731.0 723.0 732.5 733.0 733.0 2 1,466 733.00 731.0 723.0 732.5 733.0 733.0 2 733.00 1.04%
2016-03-15 0 723.5 723.0 727.0 723.0 723.5 40 28,922 723.05 723.5 723.0 727.0 723.0 723.5 40 723.05 -1.16%
2016-03-14 0 732.0 730.0 740.0 730.5 730.5 4 2,922 730.50 732.0 730.0 740.0 730.5 730.5 4 730.50 -1.88%
2016-03-11 0 746.0 708.0 765.0 746.0 746.0 12 8,952 746.00 746.0 708.0 765.0 746.0 746.0 12 746.00 0.81%
2016-03-10 0 740.0 738.0 - 740.0 742.0 76 56,302 740.82 740.0 738.0 - 740.0 742.0 76 740.82 0.00%
2016-03-09 0 740.0 737.5 748.0 740.0 741.5 30 22,230 741.00 740.0 737.5 748.0 740.0 741.5 30 741.00 -2.76%
2016-03-08 0 761.0 755.0 - 754.5 761.0 204 154,898 759.30 761.0 755.0 - 754.5 761.0 204 759.30 2.15%
2016-03-07 0 745.0 741.5 751.5 739.5 745.0 530 393,035 741.58 745.0 741.5 751.5 739.5 745.0 530 741.58 3.19%
2016-03-04 0 722.0 720.0 727.0 722.0 722.0 280 202,160 722.00 722.0 720.0 727.0 722.0 722.0 280 722.00 1.83%
2016-03-03 0 709.0 705.0 714.5 - - 0 0 - 709.0 705.0 714.5 - - 0 - 0.00%
2016-03-02 0 709.0 708.5 717.0 708.5 708.5 38 26,923 708.50 709.0 708.5 717.0 708.5 708.5 38 708.50 0.07%
2016-03-01 0 708.5 708.5 713.5 - - 0 0 - 708.5 708.5 713.5 - - 0 - 1.21%
2016-02-29 0 700.0 693.0 703.0 - - 0 0 - 700.0 693.0 703.0 - - 0 - 0.00%
2016-02-26 0 700.0 698.0 704.0 700.0 700.0 60 41,970 699.50 700.0 698.0 704.0 700.0 700.0 60 699.50 -1.82%
2016-02-25 0 713.0 714.0 718.5 713.0 713.0 2 1,426 713.00 713.0 714.0 718.5 713.0 713.0 2 713.00 -0.28%
2016-02-24 0 715.0 706.0 716.0 715.0 715.0 1,000 715,000 715.00 715.0 706.0 716.0 715.0 715.0 1,000 715.00 1.27%
2016-02-23 0 706.0 700.5 707.5 705.0 706.0 200 141,100 705.50 706.0 700.5 707.5 705.0 706.0 200 705.50 0.00%
2016-02-22 0 706.0 - 710.5 706.0 708.5 130 91,855 706.58 706.0 - 710.5 706.0 708.5 130 706.58 -1.19%
2016-02-19 0 714.5 714.0 719.5 714.5 714.5 24 17,148 714.50 714.5 714.0 719.5 714.5 714.5 24 714.50 -0.21%
2016-02-18 0 716.0 715.0 718.0 715.5 716.0 50 35,785 715.70 716.0 715.0 718.0 715.5 716.0 50 715.70 0.63%
2016-02-17 0 711.5 709.0 719.0 708.5 708.5 30 21,255 708.50 711.5 709.0 719.0 708.5 708.5 30 708.50 0.49%
2016-02-16 0 708.0 708.0 738.0 702.0 703.5 130 91,410 703.15 708.0 708.0 738.0 702.0 703.5 130 703.15 -1.53%
2016-02-15 0 719.0 714.0 719.0 719.0 721.0 200 144,140 720.70 719.0 714.0 719.0 719.0 721.0 200 720.70 -0.83%
2016-02-12 0 725.0 722.0 728.0 718.0 728.0 230 166,664 724.63 725.0 722.0 728.0 718.0 728.0 230 724.63 2.47%
2016-02-11 0 707.5 703.5 713.5 690.0 711.5 344 244,031 709.39 707.5 703.5 713.5 690.0 711.5 344 709.39 3.44%
2016-02-05 0 684.0 684.0 687.5 684.0 686.0 70 47,997 685.67 684.0 684.0 687.5 684.0 686.0 70 685.67 1.71%
2016-02-04 0 672.5 669.5 672.5 669.5 674.0 14 9,391 670.79 672.5 669.5 672.5 669.5 674.0 14 670.79 2.91%
2016-02-03 0 653.5 650.5 653.5 654.5 654.5 6 3,927 654.50 653.5 650.5 653.5 654.5 654.5 6 654.50 -0.46%
2016-02-02 0 656.5 653.5 656.0 - - 0 0 - 656.5 653.5 656.0 - - 0 - -0.53%
2016-02-01 0 660.0 659.5 663.0 660.0 660.0 6 3,960 660.00 660.0 659.5 663.0 660.0 660.0 6 660.00 0.38%
2016-01-29 0 657.5 658.0 662.0 657.5 657.5 2 1,315 657.50 657.5 658.0 662.0 657.5 657.5 2 657.50 -1.42%
2016-01-28 0 667.0 667.0 672.0 - - 0 0 - 667.0 667.0 672.0 - - 0 - 0.00%
2016-01-27 0 667.0 664.0 667.0 667.5 668.5 82 54,811 668.43 667.0 664.0 667.0 667.5 668.5 82 668.43 1.99%
2016-01-26 0 654.0 654.0 657.0 650.0 653.5 74 48,304 652.76 654.0 654.0 657.0 650.0 653.5 74 652.76 2.51%
2016-01-25 0 638.0 638.0 641.5 635.5 635.5 8 5,084 635.50 638.0 638.0 641.5 635.5 635.5 8 635.50 1.59%
2016-01-22 0 628.0 625.5 628.0 626.5 628.0 54 33,837 626.61 628.0 625.5 628.0 626.5 628.0 54 626.61 0.48%
2016-01-21 0 625.0 621.5 624.5 626.5 627.0 36 22,570 626.94 625.0 621.5 624.5 626.5 627.0 36 626.94 -0.56%
2016-01-20 0 628.5 624.0 628.0 - - 0 0 - 628.5 624.0 628.0 - - 0 - -0.40%
2016-01-19 0 631.0 630.5 634.0 - - 0 0 - 631.0 630.5 634.0 - - 0 - 0.24%
2016-01-18 0 629.5 625.5 629.0 631.0 632.0 288 181,736 631.03 629.5 625.5 629.0 631.0 632.0 288 631.03 -0.79%
2016-01-15 0 634.5 634.0 637.5 634.5 634.5 200 126,900 634.50 634.5 634.0 637.5 634.5 634.5 200 634.50 -1.17%
2016-01-14 0 642.0 642.0 645.0 - - 0 0 - 642.0 642.0 645.0 - - 0 - 1.50%
2016-01-13 0 632.5 632.5 635.5 - - 0 0 - 632.5 632.5 635.5 - - 0 - 0.40%
2016-01-12 0 630.0 624.5 633.0 630.0 636.0 152 96,282 633.43 630.0 624.5 633.0 630.0 636.0 152 633.43 -4.98%
2016-01-11 0 663.0 659.5 663.0 657.5 663.5 182 120,051 659.62 663.0 659.5 663.0 657.5 663.5 182 659.62 0.08%
2016-01-08 0 662.5 662.5 665.5 661.0 664.5 28 18,567 663.11 662.5 662.5 665.5 661.0 664.5 28 663.11 0.38%
2016-01-07 0 660.0 656.5 660.0 660.0 664.5 130 85,935 661.04 660.0 656.5 660.0 660.0 664.5 130 661.04 -1.64%
2016-01-06 0 671.0 669.5 672.0 - - 0 0 - 671.0 669.5 672.0 - - 0 - 0.00%
2016-01-05 0 671.0 671.0 674.5 - - 0 0 - 671.0 671.0 674.5 - - 0 - 1.21%
2016-01-04 0 663.0 662.5 666.0 - - 0 0 - 663.0 662.5 666.0 - - 0 - 0.00%
2015-12-31 0 663.0 660.0 663.0 - - 0 0 - 663.0 660.0 663.0 - - 0 - -1.34%
2015-12-30 0 672.0 672.0 675.5 - - 0 0 - 672.0 672.0 675.5 - - 0 - 0.45%
2015-12-29 0 669.0 668.0 672.5 665.0 668.5 18 11,998 666.56 669.0 668.0 672.5 665.0 668.5 18 666.56 0.60%
2015-12-28 0 665.0 663.0 668.0 665.0 665.0 50 33,250 665.00 665.0 663.0 668.0 665.0 665.0 50 665.00 0.53%
2015-12-24 0 661.5 658.5 661.5 - - 0 0 - 661.5 658.5 661.5 - - 0 - -0.08%
2015-12-23 0 662.0 659.0 663.0 662.0 662.0 8 5,296 662.00 662.0 659.0 663.0 662.0 662.0 8 662.00 -0.15%
2015-12-22 0 663.0 661.5 663.0 663.0 663.0 202 133,926 663.00 663.0 661.5 663.0 663.0 663.0 202 663.00 1.84%
2015-12-21 0 651.0 648.0 652.0 651.0 651.5 300 195,400 651.33 651.0 648.0 652.0 651.0 651.5 300 651.33 2.12%
2015-12-18 0 637.5 634.0 637.5 - - 0 0 - 637.5 634.0 637.5 - - 0 - -2.37%
2015-12-17 0 653.0 652.5 656.0 - - 0 0 - 653.0 652.5 656.0 - - 0 - 0.38%
2015-12-16 0 650.5 648.5 653.0 650.5 653.5 150 97,875 652.50 650.5 648.5 653.0 650.5 653.5 150 652.50 1.88%
2015-12-15 0 638.5 - - - - 0 0 - 638.5 - - - - 0 - 0.00%
2015-12-14 0 638.5 635.0 638.5 637.0 641.0 230 146,955 638.93 638.5 635.0 638.5 637.0 641.0 230 638.93 -1.39%
2015-12-11 0 647.5 646.0 649.0 - - 0 0 - 647.5 646.0 649.0 - - 0 - 0.00%
2015-12-10 0 647.5 648.0 652.0 - - 0 0 - 647.5 648.0 652.0 - - 0 - 0.39%
2015-12-09 0 645.0 641.5 645.0 645.5 645.5 50 32,275 645.50 645.0 641.5 645.0 645.5 645.5 50 645.50 -1.00%
2015-12-08 0 651.5 648.5 651.5 - - 0 0 - 651.5 648.5 651.5 - - 0 - -2.83%
2015-12-07 0 670.5 667.5 670.5 666.5 671.0 298 199,627 669.89 670.5 667.5 670.5 666.5 671.0 298 669.89 5.42%
2015-12-04 0 636.0 636.0 640.0 - - 0 0 - 636.0 636.0 640.0 - - 0 - 0.95%
2015-12-03 0 630.0 627.5 630.5 629.0 630.0 46 28,964 629.65 630.0 627.5 630.5 629.0 630.0 46 629.65 -0.79%
2015-12-02 0 635.0 635.0 638.0 - - 0 0 - 635.0 635.0 638.0 - - 0 - 0.32%
2015-12-01 0 633.0 633.0 637.5 633.0 633.0 40 25,320 633.00 633.0 633.0 637.5 633.0 633.0 40 633.00 0.88%
2015-11-30 0 627.5 625.0 629.0 627.5 628.0 78 48,964 627.74 627.5 625.0 629.0 627.5 628.0 78 627.74 -2.26%
2015-11-27 0 642.0 639.5 643.5 - - 0 0 - 642.0 639.5 643.5 - - 0 - 0.00%
2015-11-26 0 642.0 640.5 645.0 - - 0 0 - 642.0 640.5 645.0 - - 0 - 0.00%
2015-11-25 0 642.0 638.0 642.5 638.0 642.0 582 371,976 639.13 642.0 638.0 642.5 638.0 642.0 582 639.13 0.86%
2015-11-24 0 636.5 636.5 640.5 635.0 642.5 2,162 1,377,070 636.94 636.5 636.5 640.5 635.0 642.5 2,162 636.94 -1.39%
2015-11-23 0 645.5 645.5 647.5 641.0 647.0 690 442,590 641.43 645.5 645.5 647.5 641.0 647.0 690 641.43 -1.45%
2015-11-20 0 655.0 654.0 657.0 655.0 655.0 20 13,100 655.00 655.0 654.0 657.0 655.0 655.0 20 655.00 0.61%
2015-11-19 0 651.0 650.5 652.5 651.0 654.0 540 351,620 651.15 651.0 650.5 652.5 651.0 654.0 540 651.15 1.01%
2015-11-18 0 644.5 644.0 650.0 642.0 655.0 1,160 745,274 642.48 644.5 644.0 650.0 642.0 655.0 1,160 642.48 -1.60%
2015-11-17 0 655.0 655.0 658.5 653.0 661.0 600 392,305 653.84 655.0 655.0 658.5 653.0 661.0 600 653.84 -1.36%
2015-11-16 0 664.0 661.0 664.0 660.0 664.5 20 13,245 662.25 664.0 661.0 664.0 660.0 664.5 20 662.25 -0.23%
2015-11-13 0 665.5 665.5 668.5 663.0 675.0 378 252,584 668.21 665.5 665.5 668.5 663.0 675.0 378 668.21 -1.48%
2015-11-12 0 675.5 673.5 676.0 673.0 685.0 144 97,287 675.60 675.5 673.5 676.0 673.0 685.0 144 675.60 -1.82%
2015-11-11 0 688.0 685.5 688.5 690.0 692.0 110 75,960 690.55 688.0 685.5 688.5 690.0 692.0 110 690.55 -1.15%
2015-11-10 0 696.0 696.0 699.5 695.0 695.5 270 187,735 695.31 696.0 696.0 699.5 695.0 695.5 270 695.31 -3.00%
2015-11-09 0 717.5 714.5 717.0 - - 0 0 - 717.5 714.5 717.0 - - 0 - -1.10%
2015-11-06 0 725.5 725.5 729.5 - - 0 0 - 725.5 725.5 729.5 - - 0 - 0.07%
2015-11-05 0 725.0 722.5 725.5 725.0 729.0 34 24,732 727.41 725.0 722.5 725.5 725.0 729.0 34 727.41 -1.16%
2015-11-04 0 733.5 730.5 733.5 733.5 734.5 8 5,870 733.75 733.5 730.5 733.5 733.5 734.5 8 733.75 -1.61%
2015-11-03 0 745.5 743.5 747.0 745.5 745.5 10 7,455 745.50 745.5 743.5 747.0 745.5 745.5 10 745.50 0.00%
2015-11-02 0 745.5 742.0 745.5 745.5 745.5 2 1,491 745.50 745.5 742.0 745.5 745.5 745.5 2 745.50 -1.78%
2015-10-30 0 759.0 757.0 759.5 - - 0 0 - 759.0 757.0 759.5 - - 0 - 0.00%
2015-10-29 0 759.0 759.0 760.0 - - 0 0 - 759.0 759.0 760.0 - - 0 - 0.60%
2015-10-28 0 754.5 754.5 757.0 - - 0 0 - 754.5 754.5 757.0 - - 0 - 0.00%
2015-10-27 0 754.5 753.5 756.5 751.5 754.5 28 21,120 754.29 754.5 753.5 756.5 751.5 754.5 28 754.29 -0.07%
2015-10-26 0 755.0 752.0 755.0 762.0 762.0 2 1,524 762.00 755.0 752.0 755.0 762.0 762.0 2 762.00 -1.95%
2015-10-23 0 770.0 770.0 775.0 769.0 769.0 30 23,070 769.00 770.0 770.0 775.0 769.0 769.0 30 769.00 0.39%
2015-10-22 0 767.0 761.5 767.0 - - 0 0 - 767.0 761.5 767.0 - - 0 - -0.20%
2015-10-20 0 768.5 768.5 773.5 - - 0 0 - 768.5 768.5 773.5 - - 0 - 0.13%
2015-10-19 0 767.5 767.5 773.0 - - 0 0 - 767.5 767.5 773.0 - - 0 - 0.99%
2015-10-16 0 760.0 759.0 760.0 760.0 760.0 20 15,200 760.00 760.0 759.0 760.0 760.0 760.0 20 760.00 -0.59%
2015-10-15 0 764.5 762.0 764.5 758.0 764.5 46 34,972 760.26 764.5 762.0 764.5 758.0 764.5 46 760.26 1.26%
2015-10-14 0 755.0 755.0 757.5 - - 0 0 - 755.0 755.0 757.5 - - 0 - 1.27%
2015-10-13 0 745.5 745.5 748.5 744.5 744.5 54 40,203 744.50 745.5 745.5 748.5 744.5 744.5 54 744.50 -1.06%
2015-10-12 0 753.5 753.5 757.0 744.5 745.0 50 37,235 744.70 753.5 753.5 757.0 744.5 745.0 50 744.70 2.17%
2015-10-09 0 737.5 737.5 740.5 - - 0 0 - 737.5 737.5 740.5 - - 0 - 3.58%
2015-10-08 0 712.0 711.5 714.5 712.0 714.0 60 42,780 713.00 712.0 711.5 714.5 712.0 714.0 60 713.00 -0.56%
2015-10-07 0 716.0 713.0 716.0 716.0 716.0 10 7,160 716.00 716.0 713.0 716.0 716.0 716.0 10 716.00 2.29%
2015-10-06 0 700.0 697.0 701.5 697.0 703.0 300 210,305 701.02 700.0 697.0 701.5 697.0 703.0 300 701.02 -0.07%
2015-10-05 0 700.5 701.0 704.0 696.0 696.0 2 1,392 696.00 700.5 701.0 704.0 696.0 696.0 2 696.00 2.41%
2015-10-02 0 684.0 682.5 686.5 686.0 689.5 34 23,421 688.85 684.0 682.5 686.5 686.0 689.5 34 688.85 -2.49%
2015-09-30 0 701.5 701.5 704.5 - - 0 0 - 701.5 701.5 704.5 - - 0 - 2.11%
2015-09-29 0 687.0 685.0 687.0 687.5 725.0 260 184,650 710.19 687.0 685.0 687.0 687.5 725.0 260 710.19 -4.98%
2015-09-25 0 723.0 720.5 724.0 724.5 725.5 80 57,970 724.63 723.0 720.5 724.0 724.5 725.5 80 724.63 0.49%
2015-09-24 0 719.5 717.0 719.5 719.0 721.0 120 86,450 720.42 719.5 717.0 719.5 719.0 721.0 120 720.42 0.28%
2015-09-23 0 717.5 715.5 718.5 708.0 718.0 160 113,555 709.72 717.5 715.5 718.5 708.0 718.0 160 709.72 -2.71%
2015-09-22 0 737.5 734.5 737.5 - - 0 0 - 737.5 734.5 737.5 - - 0 - -1.14%
2015-09-21 0 746.0 746.0 749.5 - - 0 0 - 746.0 746.0 749.5 - - 0 - 0.20%
2015-09-18 0 744.5 742.0 744.5 745.5 745.5 10 7,455 745.50 744.5 742.0 744.5 745.5 745.5 10 745.50 1.02%
2015-09-17 0 737.0 736.5 739.5 - - 0 0 - 737.0 736.5 739.5 - - 0 - 0.75%
2015-09-16 0 731.5 731.0 734.5 - - 0 0 - 731.5 731.0 734.5 - - 0 - 0.76%
2015-09-15 0 726.0 723.5 727.0 726.0 726.0 120 87,120 726.00 726.0 723.5 727.0 726.0 726.0 120 726.00 -0.82%
2015-09-14 0 732.0 728.5 732.0 735.0 741.5 38 28,004 736.95 732.0 728.5 732.0 735.0 741.5 38 736.95 -2.20%
2015-09-11 0 748.5 745.0 748.5 751.0 752.5 226 169,996 752.19 748.5 745.0 748.5 751.0 752.5 226 752.19 -0.47%
2015-09-10 0 752.0 752.0 755.5 747.0 747.0 20 14,940 747.00 752.0 752.0 755.5 747.0 747.0 20 747.00 -1.31%
2015-09-09 0 762.0 761.0 764.0 762.0 762.0 30 22,860 762.00 762.0 761.0 764.0 762.0 762.0 30 762.00 0.86%
2015-09-08 0 755.5 755.0 760.0 752.5 752.5 40 30,100 752.50 755.5 755.0 760.0 752.5 752.5 40 752.50 -0.20%
2015-09-07 0 757.0 755.0 758.5 755.5 757.0 18 13,614 756.33 757.0 755.0 758.5 755.5 757.0 18 756.33 -0.79%
2015-09-04 0 763.0 762.5 766.0 763.0 766.5 52 39,683 763.13 763.0 762.5 766.0 763.0 766.5 52 763.13 -0.46%
2015-09-02 0 766.5 766.5 769.5 766.5 766.5 100 76,650 766.50 766.5 766.5 769.5 766.5 766.5 100 766.50 -0.71%
2015-09-01 0 772.0 770.0 774.0 768.5 774.0 76 58,681 772.12 772.0 770.0 774.0 768.5 774.0 76 772.12 0.85%
2015-08-31 0 765.5 762.5 765.5 - - 0 0 - 765.5 762.5 765.5 - - 0 - -0.33%
2015-08-28 0 768.0 766.0 770.0 768.0 768.0 36 27,648 768.00 768.0 766.0 770.0 768.0 768.0 36 768.00 1.52%
2015-08-27 0 756.5 755.0 759.0 756.5 756.5 20 15,130 756.50 756.5 755.0 759.0 756.5 756.5 20 756.50 1.34%
2015-08-26 0 746.5 744.5 747.5 - - 0 0 - 746.5 744.5 747.5 - - 0 - 0.00%
2015-08-25 0 746.5 746.5 751.0 746.0 746.0 100 74,600 746.00 746.5 746.5 751.0 746.0 746.0 100 746.00 -2.86%
2015-08-24 0 768.5 765.0 768.5 773.5 774.5 30 23,214 773.80 768.5 765.0 768.5 773.5 774.5 30 773.80 -1.79%
2015-08-21 0 782.5 779.0 783.0 779.0 789.5 188 147,746 785.88 782.5 779.0 783.0 779.0 789.5 188 785.88 0.51%
2015-08-20 0 778.5 775.5 778.5 770.5 780.0 290 224,534 774.26 778.5 775.5 778.5 770.5 780.0 290 774.26 2.77%
2015-08-19 0 757.5 757.5 758.0 - - 0 0 - 757.5 757.5 758.0 - - 0 - 0.00%
2015-08-18 0 757.5 757.5 761.0 757.5 761.0 48 36,381 757.94 757.5 757.5 761.0 757.5 761.0 48 757.94 -0.20%
2015-08-17 0 759.0 756.5 760.0 759.0 759.0 2 1,518 759.00 759.0 756.5 760.0 759.0 759.0 2 759.00 0.07%
2015-08-14 0 758.5 755.0 758.5 759.0 759.0 10 7,590 759.00 758.5 755.0 758.5 759.0 759.0 10 759.00 0.00%
2015-08-13 0 758.5 753.5 758.5 756.0 761.0 106 80,467 759.12 758.5 753.5 758.5 756.0 761.0 106 759.12 0.46%
2015-08-12 0 755.0 755.0 756.0 747.5 765.0 142 107,922 760.01 755.0 755.0 756.0 747.5 765.0 142 760.01 -0.46%
2015-08-11 0 758.5 - 760.0 748.0 759.0 46 34,741 755.24 758.5 - 760.0 748.0 759.0 46 755.24 2.92%
2015-08-10 0 737.0 737.0 740.5 - - 0 0 - 737.0 737.0 740.5 - - 0 - 1.45%
2015-08-07 0 726.5 726.0 729.0 726.5 726.5 14 10,171 726.50 726.5 726.0 729.0 726.5 726.5 14 726.50 0.14%
2015-08-06 0 725.5 722.5 727.5 - - 0 0 - 725.5 722.5 727.5 - - 0 - -0.27%
2015-08-05 0 727.5 724.5 727.5 - - 0 0 - 727.5 724.5 727.5 - - 0 - -0.27%
2015-08-04 0 729.5 730.0 733.0 722.0 726.0 74 53,461 722.45 729.5 730.0 733.0 722.0 726.0 74 722.45 -2.21%
2015-08-03 0 746.0 745.5 746.0 746.0 748.0 84 62,732 746.81 746.0 745.5 746.0 746.0 748.0 84 746.81 -0.33%
2015-07-31 0 748.5 745.5 748.5 748.5 748.5 12 8,982 748.50 748.5 745.5 748.5 748.5 748.5 12 748.50 -0.33%
2015-07-30 0 751.0 750.0 753.5 751.0 755.5 62 46,716 753.48 751.0 750.0 753.5 751.0 755.5 62 753.48 0.13%
2015-07-29 0 750.0 750.5 754.0 - - 0 0 - 750.0 750.5 754.0 - - 0 - 0.27%
2015-07-28 0 748.0 744.5 748.0 747.0 750.0 36 26,898 747.17 748.0 744.5 748.0 747.0 750.0 36 747.17 -0.33%
2015-07-27 0 750.5 747.5 750.5 753.5 753.5 4 3,014 753.50 750.5 747.5 750.5 753.5 753.5 4 753.50 0.87%
2015-07-24 0 744.0 743.0 747.0 742.0 744.0 56 41,652 743.79 744.0 743.0 747.0 742.0 744.0 56 743.79 -1.72%
2015-07-23 0 757.0 757.0 760.5 - - 0 0 - 757.0 757.0 760.5 - - 0 - 2.30%
2015-07-22 0 740.0 740.0 743.0 739.0 739.0 8 5,912 739.00 740.0 740.0 743.0 739.0 739.0 8 739.00 -0.87%
2015-07-21 0 746.5 746.5 750.5 746.0 746.0 10 7,460 746.00 746.5 746.5 750.5 746.0 746.0 10 746.00 -0.07%
2015-07-20 0 747.0 747.0 749.5 725.5 746.0 306 224,743 734.45 747.0 747.0 749.5 725.5 746.0 306 734.45 -2.92%
2015-07-17 0 769.5 767.0 769.5 769.5 769.5 8 6,156 769.50 769.5 767.0 769.5 769.5 769.5 8 769.50 -0.52%
2015-07-16 0 773.5 770.0 773.0 775.0 776.0 78 60,503 775.68 773.5 770.0 773.0 775.0 776.0 78 775.68 -1.46%
2015-07-15 0 785.0 782.0 785.0 - - 0 0 - 785.0 782.0 785.0 - - 0 - -0.06%
2015-07-14 0 785.5 782.0 785.0 787.5 787.5 2 1,575 787.50 785.5 782.0 785.0 787.5 787.5 2 787.50 0.51%
2015-07-13 0 781.5 778.0 781.5 - - 0 0 - 781.5 778.0 781.5 - - 0 - -0.64%
2015-07-10 0 786.5 786.0 789.0 786.5 786.5 50 39,325 786.50 786.5 786.0 789.0 786.5 786.5 50 786.50 -0.19%
2015-07-09 0 788.0 788.0 791.5 - - 0 0 - 788.0 788.0 791.5 - - 0 - 1.74%
2015-07-08 0 774.5 773.5 776.5 774.5 780.5 46 35,663 775.28 774.5 773.5 776.5 774.5 780.5 46 775.28 -4.15%
2015-07-07 0 808.0 806.5 811.0 808.0 811.5 210 169,725 808.21 808.0 806.5 811.0 808.0 811.5 210 808.21 -0.98%
2015-07-06 0 816.0 812.5 816.5 820.0 820.0 16 13,120 820.00 816.0 812.5 816.5 820.0 820.0 16 820.00 -1.09%
2015-07-03 0 825.0 825.0 830.5 823.5 823.5 100 82,350 823.50 825.0 825.0 830.5 823.5 823.5 100 823.50 0.61%
2015-07-02 0 820.0 819.5 824.0 820.0 821.5 110 90,335 821.23 820.0 819.5 824.0 820.0 821.5 110 821.23 -0.12%
2015-06-30 0 821.0 821.0 826.5 819.5 819.5 30 24,585 819.50 821.0 821.0 826.5 819.5 819.5 30 819.50 0.12%
2015-06-29 0 820.0 817.0 820.5 - - 0 0 - 820.0 817.0 820.5 - - 0 - -0.18%
2015-06-26 0 821.5 818.0 823.5 - - 0 0 - 821.5 818.0 823.5 - - 0 - 0.00%
2015-06-25 0 821.5 821.5 824.5 - - 0 0 - 821.5 821.5 824.5 - - 0 - 0.92%
2015-06-24 0 814.0 813.5 818.0 812.0 814.0 38 30,908 813.37 814.0 813.5 818.0 812.0 814.0 38 813.37 -0.25%
2015-06-23 0 816.0 816.0 819.5 815.0 816.0 402 327,660 815.07 816.0 816.0 819.5 815.0 816.0 402 815.07 -0.61%
2015-06-22 0 821.0 818.0 823.5 823.5 826.0 22 18,122 823.73 821.0 818.0 823.5 823.5 826.0 22 823.73 -0.61%
2015-06-19 0 826.0 825.0 828.0 826.0 826.0 56 46,256 826.00 826.0 825.0 828.0 826.0 826.0 56 826.00 -0.24%
2015-06-18 0 828.0 828.0 831.5 - - 0 0 - 828.0 828.0 831.5 - - 0 - 0.73%
2015-06-17 0 822.0 819.0 821.5 824.0 827.0 44 36,328 825.64 822.0 819.0 821.5 824.0 827.0 44 825.64 -1.14%
2015-06-16 0 831.5 830.0 832.5 831.5 836.0 140 116,730 833.79 831.5 830.0 832.5 831.5 836.0 140 833.79 0.30%
2015-06-15 0 829.0 827.0 829.0 831.0 836.0 108 90,108 834.33 829.0 827.0 829.0 831.0 836.0 108 834.33 -1.49%
2015-06-12 0 841.5 838.5 841.0 - - 0 0 - 841.5 838.5 841.0 - - 0 - -1.00%
2015-06-11 0 850.0 846.5 849.5 - - 0 0 - 850.0 846.5 849.5 - - 0 - 0.00%
2015-06-10 0 850.0 849.0 854.5 850.0 850.0 2 1,700 850.00 850.0 849.0 854.5 850.0 850.0 2 850.00 0.59%
2015-06-09 0 845.0 841.5 847.0 845.0 845.0 20 16,900 845.00 845.0 841.5 847.0 845.0 845.0 20 845.00 0.84%
2015-06-08 0 838.0 838.0 841.5 838.0 838.0 50 41,900 838.00 838.0 838.0 841.5 838.0 838.0 50 838.00 -0.30%
2015-06-05 0 840.5 838.0 840.5 839.0 840.5 140 117,575 839.82 840.5 838.0 840.5 839.0 840.5 140 839.82 -0.18%
2015-06-04 0 842.0 841.0 843.0 842.0 843.0 40 33,700 842.50 842.0 841.0 843.0 842.0 843.0 40 842.50 -0.94%
2015-06-03 0 850.0 846.5 850.5 850.0 850.5 50 42,505 850.10 850.0 846.5 850.5 850.0 850.5 50 850.10 0.53%
2015-06-02 0 845.5 842.0 845.5 - - 0 0 - 845.5 842.0 845.5 - - 0 - -0.06%
2015-06-01 0 846.0 842.5 846.0 846.0 848.0 92 77,956 847.35 846.0 842.5 846.0 846.0 848.0 92 847.35 -0.70%
2015-05-29 0 852.0 850.0 854.5 852.0 853.5 70 59,715 853.07 852.0 850.0 854.5 852.0 853.5 70 853.07 -0.53%
2015-05-28 0 856.5 856.0 856.5 - - 0 0 - 856.5 856.0 856.5 - - 0 - -0.70%
2015-05-27 0 862.5 861.0 863.0 859.0 870.0 54 46,639 863.69 862.5 861.0 863.0 859.0 870.0 54 863.69 -0.75%
2015-05-26 0 869.0 866.0 869.5 869.0 869.0 30 26,070 869.00 869.0 866.0 869.5 869.0 869.0 30 869.00 -1.53%
2015-05-22 0 882.5 882.5 888.5 - - 0 0 - 882.5 882.5 888.5 - - 0 - 0.17%
2015-05-21 0 881.0 881.0 886.0 881.0 881.0 30 26,430 881.00 881.0 881.0 886.0 881.0 881.0 30 881.00 -0.17%
2015-05-20 0 882.5 878.0 882.5 - - 0 0 - 882.5 878.0 882.5 - - 0 - -0.45%
2015-05-19 0 886.5 886.0 891.5 886.5 886.5 30 26,595 886.50 886.5 886.0 891.5 886.5 886.5 30 886.50 -0.39%
2015-05-18 0 890.0 890.0 893.5 889.5 889.5 10 8,895 889.50 890.0 890.0 893.5 889.5 889.5 10 889.50 1.02%
2015-05-15 0 881.0 881.0 886.0 881.0 881.0 10 8,810 881.00 881.0 881.0 886.0 881.0 881.0 10 881.00 0.34%
2015-05-14 0 878.0 874.0 878.5 874.5 881.0 82 71,964 877.61 878.0 874.0 878.5 874.5 881.0 82 877.61 1.68%
2015-05-13 0 863.5 863.0 866.5 861.5 863.5 300 258,850 862.83 863.5 863.0 866.5 861.5 863.5 300 862.83 0.06%
2015-05-12 0 863.0 860.0 863.5 863.0 863.0 102 87,726 860.06 863.0 860.0 863.5 863.0 863.0 102 860.06 -0.58%
2015-05-11 0 868.0 855.0 - - - 0 0 - 868.0 855.0 - - - 0 - 0.00%
2015-05-08 0 868.0 866.5 870.5 - - 0 0 - 868.0 866.5 870.5 - - 0 - 0.00%
2015-05-07 0 868.0 864.5 868.5 868.5 874.5 18 15,693 871.83 868.0 864.5 868.5 868.5 874.5 18 871.83 -0.91%
2015-05-06 0 876.0 870.0 876.5 874.0 876.0 32 27,990 874.69 876.0 870.0 876.5 874.0 876.0 32 874.69 0.11%
2015-05-05 0 875.0 871.5 875.5 875.0 875.5 20 17,505 875.25 875.0 871.5 875.5 875.0 875.5 20 875.25 0.92%
2015-05-04 0 867.0 862.5 867.5 - - 0 0 - 867.0 862.5 867.5 - - 0 - -1.64%
2015-04-30 0 881.5 877.0 882.5 - - 0 0 - 881.5 877.0 882.5 - - 0 - -0.17%
2015-04-29 0 883.0 879.5 883.0 884.5 884.5 12 10,614 884.50 883.0 879.5 883.0 884.5 884.5 12 884.50 1.03%
2015-04-28 0 874.0 870.0 875.0 874.0 874.5 106 92,652 874.08 874.0 870.0 875.0 874.0 874.5 106 874.08 1.63%
2015-04-27 0 860.0 856.5 861.5 856.0 860.0 60 51,444 857.40 860.0 856.5 861.5 856.0 860.0 60 857.40 -0.69%
2015-04-24 0 866.0 865.0 871.0 866.0 866.5 200 173,250 866.25 866.0 865.0 871.0 866.0 866.5 200 866.25 0.17%
2015-04-23 0 864.5 859.5 865.0 - - 0 0 - 864.5 859.5 865.0 - - 0 - -1.20%
2015-04-22 0 875.0 870.0 875.5 875.0 875.0 20 17,500 875.00 875.0 870.0 875.5 875.0 875.0 20 875.00 0.00%
2015-04-21 0 875.0 875.5 881.5 873.5 877.5 60 52,490 874.83 875.0 875.5 881.5 873.5 877.5 60 874.83 -1.91%
2015-04-20 0 892.0 890.5 896.5 891.0 893.0 86 76,736 892.28 892.0 890.5 896.5 891.0 893.0 86 892.28 0.22%
2015-04-17 0 890.0 886.5 893.5 - - 0 0 - 890.0 886.5 893.5 - - 0 - 0.00%
2015-04-16 0 890.0 890.0 894.0 - - 0 0 - 890.0 890.0 894.0 - - 0 - 1.08%
2015-04-15 0 880.5 877.0 882.0 - - 0 0 - 880.5 877.0 882.0 - - 0 - 0.00%
2015-04-14 0 880.5 877.0 882.5 - - 0 0 - 880.5 877.0 882.5 - - 0 - -0.84%
2015-04-13 0 888.0 886.0 890.0 888.0 895.0 320 284,500 889.06 888.0 886.0 890.0 888.0 895.0 320 889.06 0.45%
2015-04-10 0 884.0 884.0 889.0 882.5 882.5 20 17,650 882.50 884.0 884.0 889.0 882.5 882.5 20 882.50 0.23%
2015-04-09 0 882.0 882.5 888.0 882.0 900.0 52 46,064 885.85 882.0 882.5 888.0 882.0 900.0 52 885.85 -1.95%
2015-04-08 0 899.5 896.0 901.5 892.5 900.5 5,722 5,112,701 893.52 899.5 896.0 901.5 892.5 900.5 5,722 893.52 1.52%
2015-04-02 0 886.0 883.5 888.5 883.0 886.5 80 70,822 885.28 886.0 883.5 888.5 883.0 886.5 80 885.28 1.96%
2015-04-01 0 869.0 869.0 872.5 - - 0 0 - 869.0 869.0 872.5 - - 0 - 1.58%
2015-03-31 0 855.5 852.5 855.5 - - 0 0 - 855.5 852.5 855.5 - - 0 - -1.04%
2015-03-30 0 864.5 862.0 866.0 864.5 866.0 30 25,955 865.17 864.5 862.0 866.0 864.5 866.0 30 865.17 -1.43%
2015-03-27 0 877.0 872.0 877.0 878.0 879.0 20 17,570 878.50 877.0 872.0 877.0 878.0 879.0 20 878.50 -0.62%
2015-03-26 0 882.5 883.0 889.5 - - 0 0 - 882.5 883.0 889.5 - - 0 - 0.68%
2015-03-25 0 876.5 873.5 876.5 - - 0 0 - 876.5 873.5 876.5 - - 0 - 0.00%
2015-03-24 0 876.5 871.5 878.0 876.5 876.5 20 17,530 876.50 876.5 871.5 878.0 876.5 876.5 20 876.50 0.92%
2015-03-23 0 868.5 868.5 871.5 866.0 866.0 4 3,464 866.00 868.5 868.5 871.5 866.0 866.0 4 866.00 1.11%
2015-03-20 0 859.0 854.5 859.0 - - 0 0 - 859.0 854.5 859.0 - - 0 - -0.06%
2015-03-19 0 859.5 855.5 862.0 862.0 862.0 104 89,648 862.00 859.5 855.5 862.0 862.0 862.0 104 862.00 2.81%
2015-03-18 0 836.0 832.5 838.5 836.0 843.0 196 164,375 838.65 836.0 832.5 838.5 836.0 843.0 196 838.65 -1.07%
2015-03-17 0 845.0 845.0 848.0 845.0 859.0 210 178,069 847.95 845.0 845.0 848.0 845.0 859.0 210 847.95 -1.69%
2015-03-16 0 859.5 855.0 859.5 - - 0 0 - 859.5 855.0 859.5 - - 0 - 0.00%
2015-03-13 0 859.5 856.0 860.0 860.0 860.5 130 111,850 860.38 859.5 856.0 860.0 860.0 860.5 130 860.38 -0.06%
2015-03-12 0 860.0 860.0 864.0 859.0 859.0 8 6,872 859.00 860.0 860.0 864.0 859.0 859.0 8 859.00 -0.58%
2015-03-11 0 865.0 863.0 868.0 865.0 865.0 22 19,030 865.00 865.0 863.0 868.0 865.0 865.0 22 865.00 -0.86%
2015-03-10 0 872.5 870.0 873.0 876.5 876.5 2 1,753 876.50 872.5 870.0 873.0 876.5 876.5 2 876.50 -1.30%
2015-03-09 0 884.0 883.0 887.5 883.0 885.5 262 231,376 883.11 884.0 883.0 887.5 883.0 885.5 262 883.11 -2.16%
2015-03-06 0 903.5 901.0 903.5 - - 0 0 - 903.5 901.0 903.5 - - 0 - -0.22%
2015-03-05 0 905.5 902.0 905.5 907.5 907.5 44 39,930 907.50 905.5 902.0 905.5 907.5 907.5 44 907.50 -0.06%
2015-03-04 0 906.0 903.5 906.5 907.5 907.5 10 9,075 907.50 906.0 903.5 906.5 907.5 907.5 10 907.50 -0.17%
2015-03-03 0 907.5 904.5 907.5 907.5 907.5 10 9,075 907.50 907.5 904.5 907.5 907.5 907.5 10 907.50 -0.27%
2015-03-02 0 910.0 905.0 910.0 910.0 910.0 10 9,100 910.00 910.0 905.0 910.0 910.0 910.0 10 910.00 1.17%
2015-02-27 0 899.5 895.5 899.5 - - 0 0 - 899.5 895.5 899.5 - - 0 - -0.33%
2015-02-26 0 902.5 902.5 906.5 - - 0 0 - 902.5 902.5 906.5 - - 0 - 0.50%
2015-02-25 0 898.0 895.5 898.5 898.0 898.0 50 44,900 898.00 898.0 895.5 898.5 898.0 898.0 50 898.00 0.67%
2015-02-24 0 892.0 890.0 892.5 893.0 893.0 50 44,650 893.00 892.0 890.0 892.5 893.0 893.0 50 893.00 -0.17%
2015-02-23 0 893.5 890.5 893.0 892.5 893.5 38 33,933 892.97 893.5 890.5 893.0 892.5 893.5 38 892.97 -0.89%
2015-02-18 0 901.5 900.0 902.0 901.5 905.5 240 216,492 902.05 901.5 900.0 902.0 901.5 905.5 240 902.05 -2.12%
2015-02-17 0 921.0 920.0 921.0 - - 0 0 - 921.0 920.0 921.0 - - 0 - -1.29%
2015-02-16 0 933.0 928.5 934.0 933.0 933.0 12 11,196 933.00 933.0 928.5 934.0 933.0 933.0 12 933.00 1.25%
2015-02-13 0 921.5 921.5 927.0 - - 0 0 - 921.5 921.5 927.0 - - 0 - 0.55%
2015-02-12 0 916.5 913.5 918.5 916.5 917.0 58 53,158 916.52 916.5 913.5 918.5 916.5 917.0 58 916.52 -1.13%
2015-02-11 0 927.0 925.0 927.5 927.0 927.0 2 1,854 927.00 927.0 925.0 927.5 927.0 927.0 2 927.00 -0.70%
2015-02-10 0 933.5 933.5 935.0 933.5 933.5 54 50,409 933.50 933.5 933.5 935.0 933.5 933.5 54 933.50 -0.64%
2015-02-09 0 939.5 937.0 939.5 959.5 959.5 10 9,595 959.50 939.5 937.0 939.5 959.5 959.5 10 959.50 -1.88%
2015-02-06 0 957.5 957.5 961.5 - - 0 0 - 957.5 957.5 961.5 - - 0 - 0.95%
2015-02-05 0 948.5 948.5 952.0 - - 0 0 - 948.5 948.5 952.0 - - 0 - 0.26%
2015-02-04 0 946.0 946.0 949.5 944.5 944.5 22 20,779 944.50 946.0 946.0 949.5 944.5 944.5 22 944.50 0.16%
2015-02-03 0 944.5 944.5 947.5 942.5 942.5 40 37,700 942.50 944.5 944.5 947.5 942.5 942.5 40 942.50 0.16%
2015-02-02 0 943.0 940.5 943.5 945.0 945.0 42 39,690 945.00 943.0 940.5 943.5 945.0 945.0 42 945.00 0.69%
2015-01-30 0 936.5 934.0 937.0 938.0 938.0 2 1,876 938.00 936.5 934.0 937.0 938.0 938.0 2 938.00 -2.40%
2015-01-29 0 959.5 956.5 960.5 - - 0 0 - 959.5 956.5 960.5 - - 0 - -0.31%
2015-01-28 0 962.5 962.5 965.0 - - 0 0 - 962.5 962.5 965.0 - - 0 - 0.36%
2015-01-27 0 959.0 958.5 962.0 959.0 959.0 100 95,900 959.00 959.0 958.5 962.0 959.0 959.0 100 959.00 -0.36%
2015-01-26 0 962.5 959.5 962.0 - - 0 0 - 962.5 959.5 962.0 - - 0 - -1.38%
2015-01-23 0 976.0 973.5 977.0 976.0 976.5 80 78,100 976.25 976.0 973.5 977.0 976.0 976.5 80 976.25 0.31%
2015-01-22 0 973.0 972.0 975.5 973.0 973.5 20 19,465 973.25 973.0 972.0 975.5 973.0 973.5 20 973.25 -0.56%
2015-01-21 0 978.5 978.5 985.0 - - 0 0 - 978.5 978.5 985.0 - - 0 - 1.24%
2015-01-20 0 966.5 966.5 970.0 964.0 966.0 90 86,850 965.00 966.5 966.5 970.0 964.0 966.0 90 965.00 0.36%
2015-01-19 0 963.0 963.5 967.0 - - 0 0 - 963.0 963.5 967.0 - - 0 - 0.57%
2015-01-16 0 957.5 957.5 962.0 - - 0 0 - 957.5 957.5 962.0 - - 0 - 1.54%
2015-01-15 0 943.0 939.5 943.5 - - 0 0 - 943.0 939.5 943.5 - - 0 - -0.32%
2015-01-14 0 946.0 943.0 946.0 947.5 947.5 54 51,165 947.50 946.0 943.0 946.0 947.5 947.5 54 947.50 -0.63%
2015-01-13 0 952.0 952.0 956.0 - - 0 0 - 952.0 952.0 956.0 - - 0 - 0.79%
2015-01-12 0 944.5 944.5 950.0 - - 0 0 - 944.5 944.5 950.0 - - 0 - 1.23%
2015-01-09 0 933.0 933.0 937.0 - - 0 0 - 933.0 933.0 937.0 - - 0 - 0.05%
2015-01-08 0 932.5 932.5 936.5 - - 0 0 - 932.5 932.5 936.5 - - 0 - 0.38%
2015-01-07 0 929.0 929.0 935.0 929.0 930.5 140 130,075 929.11 929.0 929.0 935.0 929.0 930.5 140 929.11 0.43%
2015-01-06 0 925.0 924.0 930.0 925.0 925.0 10 9,250 925.00 925.0 924.0 930.0 925.0 925.0 10 925.00 -0.54%
2015-01-05 0 930.0 927.0 930.0 930.0 930.0 10 9,300 930.00 930.0 927.0 930.0 930.0 930.0 10 930.00 0.22%
2015-01-02 0 928.0 922.0 928.0 - - 0 0 - 928.0 922.0 928.0 - - 0 - -0.22%
2014-12-31 0 930.0 930.0 936.0 - - 0 0 - 930.0 930.0 936.0 - - 0 - 0.00%
2014-12-30 0 930.0 925.0 930.0 - - 0 0 - 930.0 925.0 930.0 - - 0 - 0.00%
2014-12-29 0 930.0 930.0 - - - 0 0 - 930.0 930.0 - - - 0 - 2.20%
2014-12-24 0 910.0 - - - - 0 0 - 910.0 - - - - 0 - 0.00%
2014-12-23 0 910.0 907.5 914.0 904.0 915.0 510 465,190 912.14 910.0 907.5 914.0 904.0 915.0 510 912.14 -1.30%
2014-12-22 0 922.0 917.0 923.0 - - 0 0 - 922.0 917.0 923.0 - - 0 - -0.11%
2014-12-19 0 923.0 918.0 923.0 - - 0 0 - 923.0 918.0 923.0 - - 0 - -0.22%
2014-12-18 0 925.0 925.0 930.0 918.0 920.0 176 161,588 918.11 925.0 925.0 930.0 918.0 920.0 176 918.11 -0.11%
2014-12-17 0 926.0 921.0 926.0 - - 0 0 - 926.0 921.0 926.0 - - 0 - -0.43%
2014-12-16 0 930.0 926.0 931.0 - - 0 0 - 930.0 926.0 931.0 - - 0 - -1.17%
2014-12-15 0 941.0 935.0 941.0 941.0 941.0 2 1,882 941.00 941.0 935.0 941.0 941.0 941.0 2 941.00 -0.95%
2014-12-12 0 950.0 946.0 950.0 950.0 950.0 10 9,500 950.00 950.0 946.0 950.0 950.0 950.0 10 950.00 -0.52%
2014-12-11 0 955.0 950.0 955.0 - - 0 0 - 955.0 950.0 955.0 - - 0 - -0.10%
2014-12-10 0 956.0 955.0 961.0 956.0 956.0 4 3,824 956.00 956.0 955.0 961.0 956.0 956.0 4 956.00 1.27%
2014-12-09 0 944.0 943.0 949.0 - - 0 0 - 944.0 943.0 949.0 - - 0 - 0.00%
2014-12-08 0 944.0 939.0 945.0 - - 0 0 - 944.0 939.0 945.0 - - 0 - -0.21%
2014-12-05 0 946.0 946.0 952.0 - - 0 0 - 946.0 946.0 952.0 - - 0 - 0.75%
2014-12-04 0 939.0 939.0 945.0 - - 0 0 - 939.0 939.0 945.0 - - 0 - 0.11%
2014-12-03 0 938.0 935.0 941.0 - - 0 0 - 938.0 935.0 941.0 - - 0 - 0.00%
2014-12-02 0 938.0 936.5 943.0 938.0 940.0 252 236,442 938.26 938.0 936.5 943.0 938.0 940.0 252 938.26 3.30%
2014-12-01 0 908.0 907.0 913.0 908.0 911.0 30 27,300 910.00 908.0 907.0 913.0 908.0 911.0 30 910.00 -2.58%
2014-11-28 0 932.0 926.0 932.0 - - 0 0 - 932.0 926.0 932.0 - - 0 - -0.32%
2014-11-27 0 935.0 935.0 941.0 - - 0 0 - 935.0 935.0 941.0 - - 0 - 0.00%
2014-11-26 0 935.0 935.0 940.0 - - 0 0 - 935.0 935.0 940.0 - - 0 - 0.65%
2014-11-25 0 929.0 926.0 930.0 926.0 931.0 118 109,614 928.93 929.0 926.0 930.0 926.0 931.0 118 928.93 -0.85%
2014-11-24 0 937.0 935.5 940.0 937.0 937.0 2 1,874 937.00 937.0 935.5 940.0 937.0 937.0 2 937.00 0.64%
2014-11-21 0 931.0 931.0 937.0 - - 0 0 - 931.0 931.0 937.0 - - 0 - 1.42%
2014-11-20 0 918.0 912.0 918.0 - - 0 0 - 918.0 912.0 918.0 - - 0 - -0.43%
2014-11-19 0 922.0 918.0 924.0 - - 0 0 - 922.0 918.0 924.0 - - 0 - 0.00%
2014-11-18 0 922.0 921.0 927.0 - - 0 0 - 922.0 921.0 927.0 - - 0 - 0.00%
2014-11-17 0 922.0 921.0 927.0 - - 0 0 - 922.0 921.0 927.0 - - 0 - 1.32%
2014-11-14 0 910.0 910.0 917.0 908.0 908.0 10 9,080 908.00 910.0 910.0 917.0 908.0 908.0 10 908.00 -0.98%
2014-11-13 0 919.0 915.0 921.0 919.0 924.0 12 11,038 919.83 919.0 915.0 921.0 919.0 924.0 12 919.83 -0.65%
2014-11-12 0 925.0 925.0 928.0 921.0 921.0 8 7,368 921.00 925.0 925.0 928.0 921.0 921.0 8 921.00 0.33%
2014-11-11 0 922.0 916.0 922.0 - - 0 0 - 922.0 916.0 922.0 - - 0 - -0.54%
2014-11-10 0 927.0 926.0 932.0 - - 0 0 - 927.0 926.0 932.0 - - 0 - 1.53%
2014-11-07 0 913.0 912.5 918.0 911.5 913.0 404 368,407 911.90 913.0 912.5 918.0 911.5 913.0 404 911.90 -1.19%
2014-11-06 0 924.0 922.0 929.0 924.0 927.0 130 120,420 926.31 924.0 922.0 929.0 924.0 927.0 130 926.31 -0.54%
2014-11-05 0 929.0 922.0 929.0 930.0 937.0 46 42,850 931.52 929.0 922.0 929.0 930.0 937.0 46 931.52 -1.48%
2014-11-04 0 943.0 938.0 943.0 943.0 945.0 20 18,884 944.20 943.0 938.0 943.0 943.0 945.0 20 944.20 -0.42%
2014-11-03 0 947.0 944.0 949.0 - - 0 0 - 947.0 944.0 949.0 - - 0 - 0.00%
2014-10-31 0 947.0 940.0 946.0 948.0 950.0 140 132,860 949.00 947.0 940.0 946.0 948.0 950.0 140 949.00 -1.76%
2014-10-30 0 964.0 959.0 964.0 968.0 968.0 154 149,072 968.00 964.0 959.0 964.0 968.0 968.0 154 968.00 -0.92%
2014-10-29 0 973.0 973.0 979.0 - - 0 0 - 973.0 973.0 979.0 - - 0 - 0.72%
2014-10-28 0 966.0 963.0 969.0 966.0 966.0 10 9,660 966.00 966.0 963.0 969.0 966.0 966.0 10 966.00 0.31%
2014-10-27 0 963.0 957.0 963.0 - - 0 0 - 963.0 957.0 963.0 - - 0 - -0.10%
2014-10-24 0 964.0 958.0 964.0 - - 0 0 - 964.0 958.0 964.0 - - 0 - -0.62%
2014-10-23 0 970.0 965.0 970.0 973.0 977.0 26 25,362 975.46 970.0 965.0 970.0 973.0 977.0 26 975.46 -1.02%
2014-10-22 0 980.0 980.0 982.0 - - 0 0 - 980.0 980.0 982.0 - - 0 - 0.51%
2014-10-21 0 975.0 974.5 980.0 - - 0 0 - 975.0 974.5 980.0 - - 0 - 0.31%
2014-10-20 0 972.0 972.0 977.0 - - 0 0 - 972.0 972.0 977.0 - - 0 - 1.14%
2014-10-17 0 961.0 960.0 968.0 960.0 960.0 40 38,400 960.00 961.0 960.0 968.0 960.0 960.0 40 960.00 -0.31%
2014-10-16 0 964.0 961.0 967.0 - - 0 0 - 964.0 961.0 967.0 - - 0 - 0.00%
2014-10-15 0 964.0 957.0 964.0 967.0 967.0 100 96,700 967.00 964.0 957.0 964.0 967.0 967.0 100 967.00 -1.03%
2014-10-14 0 974.0 974.0 979.0 - - 0 0 - 974.0 974.0 979.0 - - 0 - 0.52%
2014-10-13 0 969.0 966.0 972.0 - - 0 0 - 969.0 966.0 972.0 - - 0 - 0.00%
2014-10-10 0 969.0 969.0 970.0 967.0 967.0 40 38,680 967.00 969.0 969.0 970.0 967.0 967.0 40 967.00 -1.52%
2014-10-09 0 984.0 984.0 989.0 981.0 986.0 70 68,840 983.43 984.0 984.0 989.0 981.0 986.0 70 983.43 0.51%
2014-10-08 0 979.0 979.0 984.0 970.0 970.0 4 3,880 970.00 979.0 979.0 984.0 970.0 970.0 4 970.00 0.93%
2014-10-07 0 970.0 - - 958.0 970.0 24 23,112 963.00 970.0 - - 958.0 970.0 24 963.00 4.64%
2014-10-06 0 927.0 925.5 933.0 919.5 927.0 3,290 3,029,992 920.97 927.0 925.5 933.0 919.5 927.0 3,290 920.97 -3.34%
2014-10-03 0 959.0 957.0 966.0 958.0 1,003 448 440,906 984.17 959.0 957.0 966.0 958.0 1,003 448 984.17 -4.39%
2014-09-30 0 1,003 1,003 1,008 - - 0 0 - 1,003 1,003 1,008 - - 0 - 0.20%
2014-09-29 0 1,001 998.0 1,005 1,001 1,001 60 60,060 1,001.0 1,001 998.0 1,005 1,001 1,001 60 1,001.0 -0.99%
2014-09-26 0 1,011 1,008 1,015 1,011 1,011 16 16,176 1,011.0 1,011 1,008 1,015 1,011 1,011 16 1,011.0 1.00%
2014-09-25 0 1,001 997.0 1,002 1,001 1,007 48 48,284 1,005.9 1,001 997.0 1,002 1,001 1,007 48 1,005.9 -2.34%
2014-09-24 0 1,025 1,025 1,029 - - 0 0 - 1,025 1,025 1,029 - - 0 - 0.49%
2014-09-23 0 1,020 1,020 1,029 - - 0 0 - 1,020 1,020 1,029 - - 0 - 0.10%
2014-09-22 0 1,019 1,016 1,026 1,019 1,023 1,008 1,027,184 1,019.0 1,019 1,016 1,026 1,019 1,023 1,008 1,019.0 -1.92%
2014-09-19 0 1,039 1,032 1,039 - - 0 0 - 1,039 1,032 1,039 - - 0 - -0.10%
2014-09-18 0 1,040 1,031 1,041 1,040 1,041 10 10,404 1,040.4 1,040 1,031 1,041 1,040 1,041 10 1,040.4 -0.95%
2014-09-17 0 1,050 1,049 1,053 1,050 1,050 2 2,100 1,050.0 1,050 1,049 1,053 1,050 1,050 2 1,050.0 -0.19%
2014-09-16 0 1,052 1,050 1,053 1,052 1,052 20 21,040 1,052.0 1,052 1,050 1,053 1,052 1,052 20 1,052.0 -0.09%
2014-09-15 0 1,053 1,050 1,056 1,053 1,053 16 16,848 1,053.0 1,053 1,050 1,056 1,053 1,053 16 1,053.0 0.19%
2014-09-12 0 1,051 1,043 1,052 1,045 1,051 1,146 1,202,274 1,049.1 1,051 1,043 1,052 1,045 1,051 1,146 1,049.1 -0.38%
2014-09-11 0 1,055 1,053 1,061 1,055 1,061 1,036 1,098,898 1,060.7 1,055 1,053 1,061 1,055 1,061 1,036 1,060.7 -0.94%
2014-09-10 0 1,065 1,058 1,065 1,068 1,068 200 213,600 1,068.0 1,065 1,058 1,065 1,068 1,068 200 1,068.0 -1.66%
2014-09-08 0 1,083 1,079 1,083 1,084 1,088 500 543,600 1,087.2 1,083 1,079 1,083 1,084 1,088 500 1,087.2 0.28%
2014-09-05 0 1,080 1,075 1,080 - - 0 0 - 1,080 1,075 1,080 - - 0 - 0.00%
2014-09-04 0 1,080 1,078 1,084 - - 0 0 - 1,080 1,078 1,084 - - 0 - 0.00%
2014-09-03 0 1,080 1,079 1,086 1,080 1,080 2 2,160 1,080.0 1,080 1,079 1,086 1,080 1,080 2 1,080.0 -0.92%
2014-09-02 0 1,090 1,085 1,091 - - 0 0 - 1,090 1,085 1,091 - - 0 - 0.00%
2014-09-01 0 1,090 1,087 1,095 - - 0 0 - 1,090 1,087 1,095 - - 0 - 0.00%
2014-08-29 0 1,090 1,090 1,095 - - 0 0 - 1,090 1,090 1,095 - - 0 - 0.00%
2014-08-28 0 1,090 1,089 1,095 - - 0 0 - 1,090 1,089 1,095 - - 0 - 0.09%
2014-08-27 0 1,089 1,089 1,095 - - 0 0 - 1,089 1,089 1,095 - - 0 - 0.00%
2014-08-26 0 1,089 1,089 1,095 - - 0 0 - 1,089 1,089 1,095 - - 0 - 0.00%
2014-08-25 0 1,089 1,085 1,090 - - 0 0 - 1,089 1,085 1,090 - - 0 - 0.00%
2014-08-22 0 1,089 1,088 1,093 - - 0 0 - 1,089 1,088 1,093 - - 0 - 0.09%
2014-08-21 0 1,088 1,088 1,094 1,088 1,098 94 102,772 1,093.3 1,088 1,088 1,094 1,088 1,098 94 1,093.3 -1.09%
2014-08-20 0 1,100 1,095 1,102 1,100 1,100 16 17,600 1,100.0 1,100 1,095 1,102 1,100 1,100 16 1,100.0 -0.90%
2014-08-19 0 1,110 1,104 1,110 - - 0 0 - 1,110 1,104 1,110 - - 0 - -0.63%
2014-08-18 0 1,117 1,110 1,117 - - 0 0 - 1,117 1,110 1,117 - - 0 - -0.62%
2014-08-15 0 1,124 1,120 1,124 - - 0 0 - 1,124 1,120 1,124 - - 0 - -0.18%
2014-08-14 0 1,126 1,124 1,131 - - 0 0 - 1,126 1,124 1,131 - - 0 - 0.00%
2014-08-13 0 1,126 1,122 1,129 - - 0 0 - 1,126 1,122 1,129 - - 0 - 0.00%
2014-08-12 0 1,126 1,126 1,132 - - 0 0 - 1,126 1,126 1,132 - - 0 - 0.18%
2014-08-11 0 1,124 1,123 1,130 1,123 1,131 92 103,796 1,128.2 1,124 1,123 1,130 1,123 1,131 92 1,128.2 -0.88%
2014-08-08 0 1,134 1,133 1,140 - - 0 0 - 1,134 1,133 1,140 - - 0 - 0.98%
2014-08-07 0 1,123 1,122 1,128 - - 0 0 - 1,123 1,122 1,128 - - 0 - 0.27%
2014-08-06 0 1,120 1,113 1,120 - - 0 0 - 1,120 1,113 1,120 - - 0 - -0.27%
2014-08-05 0 1,123 1,118 1,125 - - 0 0 - 1,123 1,118 1,125 - - 0 - 0.00%
2014-08-04 0 1,123 1,123 1,129 - - 0 0 - 1,123 1,123 1,129 - - 0 - 0.18%
2014-08-01 0 1,121 1,120 1,127 1,118 1,118 20 22,360 1,118.0 1,121 1,120 1,127 1,118 1,118 20 1,118.0 -1.32%
2014-07-31 0 1,136 1,129 1,136 - - 0 0 - 1,136 1,129 1,136 - - 0 - -0.26%
2014-07-30 0 1,139 1,134 1,139 - - 0 0 - 1,139 1,134 1,139 - - 0 - -0.52%
2014-07-29 0 1,145 1,138 1,145 1,145 1,145 20 22,900 1,145.0 1,145 1,138 1,145 1,145 1,145 20 1,145.0 0.97%
2014-07-28 0 1,134 1,134 1,142 - - 0 0 - 1,134 1,134 1,142 - - 0 - 0.18%
2014-07-25 0 1,132 1,125 1,134 - - 0 0 - 1,132 1,125 1,134 - - 0 - -0.09%
2014-07-24 0 1,133 1,127 1,136 1,133 1,133 16 18,128 1,133.0 1,133 1,127 1,136 1,133 1,133 16 1,133.0 -0.87%
2014-07-23 0 1,143 1,137 1,145 - - 0 0 - 1,143 1,137 1,145 - - 0 - 0.00%
2014-07-22 0 1,143 1,136 1,145 - - 0 0 - 1,143 1,136 1,145 - - 0 - 0.00%
2014-07-21 0 1,143 1,142 1,150 - - 0 0 - 1,143 1,142 1,150 - - 0 - 0.00%
2014-07-18 0 1,143 1,142 1,148 1,143 1,149 178 203,514 1,143.3 1,143 1,142 1,148 1,143 1,149 178 1,143.3 -0.09%
2014-07-17 0 1,144 1,144 1,150 - - 0 0 - 1,144 1,144 1,150 - - 0 - 0.35%
2014-07-16 0 1,140 1,133 1,140 - - 0 0 - 1,140 1,133 1,140 - - 0 - -0.96%
2014-07-15 0 1,151 1,145 1,153 - - 0 0 - 1,151 1,145 1,153 - - 0 - 0.00%
2014-07-14 0 1,151 1,147 1,155 1,151 1,151 50 57,550 1,151.0 1,151 1,147 1,155 1,151 1,151 50 1,151.0 -0.43%
2014-07-11 0 1,156 1,156 1,165 1,156 1,156 50 57,800 1,156.0 1,156 1,156 1,165 1,156 1,156 50 1,156.0 0.00%
2014-07-10 0 1,156 1,156 1,163 1,155 1,155 500 577,500 1,155.0 1,156 1,156 1,163 1,155 1,155 500 1,155.0 0.70%
2014-07-09 0 1,148 1,149 1,157 - - 0 0 - 1,148 1,149 1,157 - - 0 - 0.09%
2014-07-08 0 1,147 1,140 1,147 - - 0 0 - 1,147 1,140 1,147 - - 0 - -0.26%
2014-07-07 0 1,150 1,143 1,151 1,152 1,152 10 11,520 1,152.0 1,150 1,143 1,151 1,152 1,152 10 1,152.0 -0.17%
2014-07-04 0 1,152 1,147 1,154 - - 0 0 - 1,152 1,147 1,154 - - 0 - 0.00%
2014-07-03 0 1,152 1,147 1,153 - - 0 0 - 1,152 1,147 1,153 - - 0 - 0.00%
2014-07-02 0 1,152 1,152 1,160 - - 0 0 - 1,152 1,152 1,160 - - 0 - 1.59%
2014-06-30 0 1,134 1,133 1,139 1,134 1,134 690 782,460 1,134.0 1,134 1,133 1,139 1,134 1,134 690 1,134.0 0.00%
2014-06-27 0 1,134 1,128 1,134 1,125 1,135 562 637,456 1,134.3 1,134 1,128 1,134 1,125 1,135 562 1,134.3 1.25%
2014-06-26 0 1,120 1,119 1,123 1,120 1,120 40 44,800 1,120.0 1,120 1,119 1,123 1,120 1,120 40 1,120.0 -0.27%
2014-06-25 0 1,123 1,118 1,123 - - 0 0 - 1,123 1,118 1,123 - - 0 - 0.00%
2014-06-24 0 1,123 1,120 1,125 1,123 1,123 40 44,920 1,123.0 1,123 1,120 1,125 1,123 1,123 40 1,123.0 1.17%
2014-06-23 0 1,110 1,109 1,110 - - 0 0 - 1,110 1,109 1,110 - - 0 - -0.98%
2014-06-20 0 1,121 1,118 1,122 1,121 1,121 200 224,200 1,121.0 1,121 1,118 1,122 1,121 1,121 200 1,121.0 0.45%
2014-06-19 0 1,116 1,116 1,119 - - 0 0 - 1,116 1,116 1,119 - - 0 - 0.27%
2014-06-18 0 1,113 1,110 1,117 1,105 1,113 110 122,350 1,112.3 1,113 1,110 1,117 1,105 1,113 110 1,112.3 1.00%
2014-06-17 0 1,102 1,098 1,102 - - 0 0 - 1,102 1,098 1,102 - - 0 - -0.45%
2014-06-16 0 1,107 1,102 1,108 1,107 1,109 518 574,450 1,109.0 1,107 1,102 1,108 1,107 1,109 518 1,109.0 -0.72%
2014-06-13 0 1,115 1,113 1,119 1,115 1,115 384 428,160 1,115.0 1,115 1,113 1,119 1,115 1,115 384 1,115.0 -0.89%
2014-06-12 0 1,125 1,122 1,126 1,132 1,132 4 4,528 1,132.0 1,125 1,122 1,126 1,132 1,132 4 1,132.0 -0.44%
2014-06-11 0 1,130 1,130 1,134 - - 0 0 - 1,130 1,130 1,134 - - 0 - 0.80%
2014-06-10 0 1,121 1,121 1,125 - - 0 0 - 1,121 1,121 1,125 - - 0 - 0.72%
2014-06-09 0 1,113 1,113 1,119 1,111 1,111 40 44,440 1,111.0 1,113 1,113 1,119 1,111 1,111 40 1,111.0 -0.18%
2014-06-06 0 1,115 1,111 1,117 1,116 1,116 2 2,232 1,116.0 1,115 1,111 1,117 1,116 1,116 2 1,116.0 1.46%
2014-06-05 0 1,099 1,099 1,104 - - 0 0 - 1,099 1,099 1,104 - - 0 - 0.27%
2014-06-04 0 1,096 1,091 1,096 - - 0 0 - 1,096 1,091 1,096 - - 0 - -0.72%
2014-06-03 0 1,104 1,103 1,108 1,100 1,100 20 22,000 1,100.0 1,104 1,103 1,108 1,100 1,100 20 1,100.0 -1.52%
2014-05-30 0 1,121 1,121 1,127 1,121 1,121 8 8,968 1,121.0 1,121 1,121 1,127 1,121 1,121 8 1,121.0 0.18%
2014-05-29 0 1,119 1,114 1,120 - - 0 0 - 1,119 1,114 1,120 - - 0 - -0.62%
2014-05-28 0 1,126 1,119 1,127 - - 0 0 - 1,126 1,119 1,127 - - 0 - -0.62%
2014-05-27 0 1,133 1,127 1,133 - - 0 0 - 1,133 1,127 1,133 - - 0 - -0.53%
2014-05-26 0 1,139 1,133 1,139 - - 0 0 - 1,139 1,133 1,139 - - 0 - 0.00%
2014-05-23 0 1,139 1,139 1,145 - - 0 0 - 1,139 1,139 1,145 - - 0 - 0.26%
2014-05-22 0 1,136 1,132 1,138 - - 0 0 - 1,136 1,132 1,138 - - 0 - 0.00%
2014-05-21 0 1,136 1,132 1,138 1,136 1,136 10 11,360 1,136.0 1,136 1,132 1,138 1,136 1,136 10 1,136.0 0.71%
2014-05-20 0 1,128 1,126 1,132 1,128 1,128 4 4,512 1,128.0 1,128 1,126 1,132 1,128 1,128 4 1,128.0 -0.44%
2014-05-19 0 1,133 1,134 1,139 1,133 1,133 12 13,596 1,133.0 1,133 1,134 1,139 1,133 1,133 12 1,133.0 0.71%
2014-05-16 0 1,125 1,120 1,126 - - 0 0 - 1,125 1,120 1,126 - - 0 - -0.53%
2014-05-15 0 1,131 1,131 1,134 1,131 1,131 4 4,524 1,131.0 1,131 1,131 1,134 1,131 1,131 4 1,131.0 0.80%
2014-05-14 0 1,122 1,122 1,127 1,120 1,120 66 73,920 1,120.0 1,122 1,122 1,127 1,120 1,120 66 1,120.0 1.81%
2014-05-13 0 1,102 1,102 1,107 1,102 1,104 34 37,476 1,102.2 1,102 1,102 1,107 1,102 1,104 34 1,102.2 -0.09%
2014-05-12 0 1,103 1,097 1,103 - - 0 0 - 1,103 1,097 1,103 - - 0 - -0.09%
2014-05-09 0 1,104 1,098 1,104 - - 0 0 - 1,104 1,098 1,104 - - 0 - -0.27%
2014-05-08 0 1,107 1,101 1,107 - - 0 0 - 1,107 1,101 1,107 - - 0 - -0.54%
2014-05-07 0 1,113 1,113 1,119 - - 0 0 - 1,113 1,113 1,119 - - 0 - 0.91%
2014-05-05 0 1,103 1,103 1,109 - - 0 0 - 1,103 1,103 1,109 - - 0 - 0.82%
2014-05-02 0 1,094 1,090 1,096 1,094 1,094 2 2,188 1,094.0 1,094 1,090 1,096 1,094 1,094 2 1,094.0 0.18%
2014-04-30 0 1,092 1,091 1,098 - - 0 0 - 1,092 1,091 1,098 - - 0 - 0.37%
2014-04-29 0 1,088 1,084 1,090 - - 0 0 - 1,088 1,084 1,090 - - 0 - -0.73%
2014-04-28 0 1,096 1,096 1,102 - - 0 0 - 1,096 1,096 1,102 - - 0 - 1.20%
2014-04-25 0 1,083 1,084 1,089 - - 0 0 - 1,083 1,084 1,089 - - 0 - 0.37%
2014-04-24 0 1,079 1,070 1,078 - - 0 0 - 1,079 1,070 1,078 - - 0 - -0.19%
2014-04-23 0 1,081 1,077 1,084 1,081 1,081 6 6,486 1,081.0 1,081 1,077 1,084 1,081 1,081 6 1,081.0 -0.18%
2014-04-22 0 1,083 1,082 1,087 1,083 1,083 6 6,498 1,083.0 1,083 1,082 1,087 1,083 1,083 6 1,083.0 -1.63%
2014-04-17 0 1,101 1,101 1,108 1,100 1,101 148 162,868 1,100.5 1,101 1,101 1,108 1,100 1,101 148 1,100.5 -0.72%
2014-04-16 0 1,109 1,103 1,109 - - 0 0 - 1,109 1,103 1,109 - - 0 - -0.63%
2014-04-15 0 1,116 1,111 1,116 - - 0 0 - 1,116 1,111 1,116 - - 0 - -1.06%
2014-04-14 0 1,128 1,124 1,128 1,129 1,129 6 6,774 1,129.0 1,128 1,124 1,128 1,129 1,129 6 1,129.0 0.98%
2014-04-11 0 1,117 1,118 1,123 - - 0 0 - 1,117 1,118 1,123 - - 0 - 0.18%
2014-04-10 0 1,115 1,113 1,118 1,110 1,115 42 46,780 1,113.8 1,115 1,113 1,118 1,110 1,115 42 1,113.8 0.72%
2014-04-09 0 1,107 1,108 1,114 - - 0 0 - 1,107 1,108 1,114 - - 0 - 0.09%
2014-04-08 0 1,106 1,102 1,106 - - 0 0 - 1,106 1,102 1,106 - - 0 - -0.27%
2014-04-07 0 1,109 1,103 1,109 1,109 1,109 34 37,706 1,109.0 1,109 1,103 1,109 1,109 1,109 34 1,109.0 0.18%
2014-04-04 0 1,107 1,104 1,110 - - 0 0 - 1,107 1,104 1,110 - - 0 - 0.00%
2014-04-03 0 1,107 1,107 1,113 - - 0 0 - 1,107 1,107 1,113 - - 0 - 1.00%
2014-04-02 0 1,096 1,096 1,103 - - 0 0 - 1,096 1,096 1,103 - - 0 - 0.46%
2014-04-01 0 1,091 1,091 1,095 - - 0 0 - 1,091 1,091 1,095 - - 0 - 0.09%
2014-03-31 0 1,090 1,090 1,096 1,089 1,089 2 2,178 1,089.0 1,090 1,090 1,096 1,089 1,089 2 1,089.0 0.83%
2014-03-28 0 1,081 1,081 1,087 1,077 1,077 202 217,554 1,077.0 1,081 1,081 1,087 1,077 1,077 202 1,077.0 -0.83%
2014-03-27 0 1,090 1,084 1,090 1,090 1,090 4 4,360 1,090.0 1,090 1,084 1,090 1,090 1,090 4 1,090.0 -0.91%
2014-03-26 0 1,100 1,095 1,100 1,100 1,100 44 48,400 1,100.0 1,100 1,095 1,100 1,100 1,100 44 1,100.0 -0.09%
2014-03-25 0 1,101 1,099 1,101 - - 0 0 - 1,101 1,099 1,101 - - 0 - -0.09%
2014-03-24 0 1,102 1,102 1,105 1,102 1,110 140 154,644 1,104.6 1,102 1,102 1,105 1,102 1,110 140 1,104.6 -0.54%
2014-03-21 0 1,108 1,102 1,108 1,110 1,110 6 6,660 1,110.0 1,108 1,102 1,108 1,110 1,110 6 1,110.0 -0.72%
2014-03-20 0 1,116 1,111 1,117 1,116 1,116 6 6,696 1,116.0 1,116 1,111 1,117 1,116 1,116 6 1,116.0 -0.71%
2014-03-19 0 1,124 1,124 1,129 - - 0 0 - 1,124 1,124 1,129 - - 0 - 0.00%
2014-03-18 0 1,124 1,115 1,123 1,129 1,129 2 2,258 1,129.0 1,124 1,115 1,123 1,129 1,129 2 1,129.0 -1.06%
2014-03-17 0 1,136 1,134 1,140 - - 0 0 - 1,136 1,134 1,140 - - 0 - 0.00%
2014-03-14 0 1,136 - 1,145 1,135 1,136 44 49,944 1,135.1 1,136 - 1,145 1,135 1,136 44 1,135.1 0.35%
2014-03-13 0 1,132 1,131 1,135 - - 0 0 - 1,132 1,131 1,135 - - 0 - 0.00%
2014-03-12 0 1,132 1,130 1,132 - - 0 0 - 1,132 1,130 1,132 - - 0 - -0.26%
2014-03-11 0 1,135 1,134 1,141 1,134 1,135 34 38,572 1,134.5 1,135 1,134 1,141 1,134 1,135 34 1,134.5 0.80%
2014-03-10 0 1,126 1,125 1,133 1,126 1,127 40 45,070 1,126.8 1,126 1,125 1,133 1,126 1,127 40 1,126.8 -1.14%
2014-03-07 0 1,139 1,139 1,143 - - 0 0 - 1,139 1,139 1,143 - - 0 - 0.44%
2014-03-06 0 1,134 1,134 1,138 1,133 1,133 10 11,330 1,133.0 1,134 1,134 1,138 1,133 1,133 10 1,133.0 0.89%
2014-03-05 0 1,124 1,124 1,127 1,124 1,124 2 2,248 1,124.0 1,124 1,124 1,127 1,124 1,124 2 1,124.0 0.63%
2014-03-04 0 1,117 1,113 1,120 - - 0 0 - 1,117 1,113 1,120 - - 0 - 0.00%
2014-03-03 0 1,117 1,117 1,124 - - 0 0 - 1,117 1,117 1,124 - - 0 - 0.54%
2014-02-28 0 1,111 1,111 1,117 - - 0 0 - 1,111 1,111 1,117 - - 0 - 0.63%
2014-02-27 0 1,104 1,095 1,104 - - 0 0 - 1,104 1,095 1,104 - - 0 - 0.00%
2014-02-26 0 1,104 1,104 1,111 1,104 1,104 30 33,120 1,104.0 1,104 1,104 1,111 1,104 1,104 30 1,104.0 -0.09%
2014-02-25 0 1,105 1,100 1,105 1,105 1,105 90 99,450 1,105.0 1,105 1,100 1,105 1,105 1,105 90 1,105.0 0.91%
2014-02-24 0 1,095 1,095 1,100 1,091 1,093 84 91,692 1,091.6 1,095 1,095 1,100 1,091 1,093 84 1,091.6 0.64%
2014-02-21 0 1,088 1,088 1,094 - - 0 0 - 1,088 1,088 1,094 - - 0 - 0.00%
2014-02-20 0 1,088 1,084 1,091 1,088 1,091 50 54,460 1,089.2 1,088 1,084 1,091 1,088 1,091 50 1,089.2 -0.46%
2014-02-19 0 1,093 1,086 1,093 - - 0 0 - 1,093 1,086 1,093 - - 0 - -0.27%
2014-02-18 0 1,096 1,089 1,096 - - 0 0 - 1,096 1,089 1,096 - - 0 - -0.09%
2014-02-17 0 1,097 1,095 1,101 - - 0 0 - 1,097 1,095 1,101 - - 0 - 0.00%
2014-02-14 0 1,097 1,090 1,097 1,097 1,097 32 35,104 1,097.0 1,097 1,090 1,097 1,097 1,097 32 1,097.0 2.33%
2014-02-13 0 1,072 1,072 1,079 - - 0 0 - 1,072 1,072 1,079 - - 0 - 0.47%
2014-02-12 0 1,067 1,067 1,076 - - 0 0 - 1,067 1,067 1,076 - - 0 - 0.00%
2014-02-11 0 1,067 1,067 1,075 - - 0 0 - 1,067 1,067 1,075 - - 0 - 0.09%
2014-02-10 0 1,066 1,065 1,074 - - 0 0 - 1,066 1,065 1,074 - - 0 - 0.19%
2014-02-07 0 1,064 1,064 1,071 - - 0 0 - 1,064 1,064 1,071 - - 0 - 0.28%
2014-02-06 0 1,061 1,059 1,065 - - 0 0 - 1,061 1,059 1,065 - - 0 - 0.00%
2014-02-05 0 1,061 1,058 1,066 - - 0 0 - 1,061 1,058 1,066 - - 0 - 0.00%
2014-02-04 0 1,061 1,059 1,067 1,061 1,080 120 129,220 1,076.8 1,061 1,059 1,067 1,061 1,080 120 1,076.8 -2.39%
2014-01-30 0 1,087 1,079 1,087 1,089 1,089 20 21,780 1,089.0 1,087 1,079 1,087 1,089 1,089 20 1,089.0 -0.18%
2014-01-29 0 1,089 1,084 1,089 - - 0 0 - 1,089 1,084 1,089 - - 0 - -0.73%
2014-01-28 0 1,097 1,090 1,097 1,097 1,097 100 109,700 1,097.0 1,097 1,090 1,097 1,097 1,097 100 1,097.0 -1.17%
2014-01-27 0 1,110 1,103 1,110 1,110 1,110 30 33,300 1,110.0 1,110 1,103 1,110 1,110 1,110 30 1,110.0 -0.98%
2014-01-24 0 1,121 1,121 1,125 1,120 1,121 126 141,126 1,120.0 1,121 1,121 1,125 1,120 1,121 126 1,120.0 0.45%
2014-01-23 0 1,116 1,108 1,116 1,125 1,125 50 56,250 1,125.0 1,116 1,108 1,116 1,125 1,125 50 1,125.0 -0.09%
2014-01-22 0 1,117 1,117 1,125 1,117 1,131 140 156,800 1,120.0 1,117 1,117 1,125 1,117 1,131 140 1,120.0 -1.15%
2014-01-21 0 1,130 1,126 1,131 1,130 1,130 32 36,160 1,130.0 1,130 1,126 1,131 1,130 1,130 32 1,130.0 0.53%
2014-01-20 0 1,124 1,123 1,126 1,123 1,123 2 2,246 1,123.0 1,124 1,123 1,126 1,123 1,123 2 1,123.0 1.72%
2014-01-17 0 1,105 1,100 1,107 1,105 1,108 112 124,066 1,107.7 1,105 1,100 1,107 1,105 1,108 112 1,107.7 0.73%
2014-01-16 0 1,097 1,094 1,101 - - 0 0 - 1,097 1,094 1,101 - - 0 - 0.00%
2014-01-15 0 1,097 1,092 1,099 1,097 1,097 50 54,850 1,097.0 1,097 1,092 1,099 1,097 1,097 50 1,097.0 -0.90%
2014-01-14 0 1,107 1,107 1,113 - - 0 0 - 1,107 1,107 1,113 - - 0 - 0.09%
2014-01-13 0 1,106 1,104 1,109 1,106 1,106 268 296,408 1,106.0 1,106 1,104 1,109 1,106 1,106 268 1,106.0 1.37%
2014-01-10 0 1,091 1,091 1,097 - - 0 0 - 1,091 1,091 1,097 - - 0 - 0.00%
2014-01-09 0 1,091 1,087 1,093 - - 0 0 - 1,091 1,087 1,093 - - 0 - 0.00%
2014-01-08 0 1,091 1,082 1,091 - - 0 0 - 1,091 1,082 1,091 - - 0 - -0.18%
2014-01-07 0 1,093 1,086 1,094 1,097 1,097 20 21,940 1,097.0 1,093 1,086 1,094 1,097 1,097 20 1,097.0 0.64%
2014-01-06 0 1,086 1,078 1,086 1,087 1,087 42 45,654 1,087.0 1,086 1,078 1,086 1,087 1,087 42 1,087.0 -0.18%
2014-01-03 0 1,088 1,089 1,090 1,079 1,079 10 10,790 1,079.0 1,088 1,089 1,090 1,079 1,079 10 1,079.0 1.97%
2014-01-02 0 1,067 1,067 1,075 - - 0 0 - 1,067 1,067 1,075 - - 0 - 1.72%
2013-12-31 0 1,049 1,040 1,049 1,049 1,049 20 20,980 1,049.0 1,049 1,040 1,049 1,049 1,049 20 1,049.0 0.00%
2013-12-30 0 1,049 1,048 1,055 - - 0 0 - 1,049 1,048 1,055 - - 0 - 0.00%
2013-12-27 0 1,049 1,048 1,056 - - 0 0 - 1,049 1,048 1,056 - - 0 - 2.24%
2013-12-24 0 1,026 1,020 1,027 - - 0 0 - 1,026 1,020 1,027 - - 0 - 0.00%
2013-12-23 0 1,026 1,026 1,033 1,023 1,023 190 194,370 1,023.0 1,026 1,026 1,033 1,023 1,023 190 1,023.0 0.20%
2013-12-20 0 1,024 1,017 1,024 1,024 1,024 130 133,120 1,024.0 1,024 1,017 1,024 1,024 1,024 130 1,024.0 -1.06%
2013-12-19 0 1,035 1,030 1,035 - - 0 0 - 1,035 1,030 1,035 - - 0 - -1.05%
2013-12-18 0 1,046 1,040 1,049 - - 0 0 - 1,046 1,040 1,049 - - 0 - -0.66%
2013-12-17 0 1,053 1,048 1,056 - - 0 0 - 1,053 1,048 1,056 - - 0 - 0.00%
2013-12-16 0 1,053 1,045 1,054 1,053 1,053 30 31,590 1,053.0 1,053 1,045 1,054 1,053 1,053 30 1,053.0 0.00%
2013-12-13 0 1,053 1,047 1,054 1,073 1,073 102 109,446 1,073.0 1,053 1,047 1,054 1,073 1,073 102 1,073.0 -1.13%
2013-12-12 0 1,065 1,065 1,073 - - 0 0 - 1,065 1,065 1,073 - - 0 - 0.19%
2013-12-11 0 1,063 1,063 1,071 - - 0 0 - 1,063 1,063 1,071 - - 0 - 0.19%
2013-12-10 0 1,061 1,061 1,071 - - 0 0 - 1,061 1,061 1,071 - - 0 - 1.34%
2013-12-09 0 1,047 1,047 1,055 1,046 1,047 46 48,146 1,046.7 1,047 1,047 1,055 1,046 1,047 46 1,046.7 0.10%
2013-12-06 0 1,046 1,045 1,053 1,043 1,053 290 303,520 1,046.6 1,046 1,045 1,053 1,043 1,053 290 1,046.6 -0.29%
2013-12-05 0 1,049 1,049 1,056 - - 0 0 - 1,049 1,049 1,056 - - 0 - 0.96%
2013-12-04 0 1,039 1,037 1,044 - - 0 0 - 1,039 1,037 1,044 - - 0 - 0.00%
2013-12-03 0 1,039 1,039 1,044 1,039 1,039 20 20,780 1,039.0 1,039 1,039 1,044 1,039 1,039 20 1,039.0 -1.24%
2013-12-02 0 1,052 1,051 1,060 - - 0 0 - 1,052 1,051 1,060 - - 0 - 0.00%
2013-11-29 0 1,052 1,052 1,057 1,052 1,052 10 10,520 1,052.0 1,052 1,052 1,057 1,052 1,052 10 1,052.0 0.29%
2013-11-28 0 1,049 1,044 1,050 - - 0 0 - 1,049 1,044 1,050 - - 0 - -1.41%
2013-11-27 0 1,064 1,058 1,064 - - 0 0 - 1,064 1,058 1,064 - - 0 - -0.28%
2013-11-26 0 1,067 1,067 1,071 - - 0 0 - 1,067 1,067 1,071 - - 0 - 0.19%
2013-11-25 0 1,065 1,058 1,064 1,065 1,065 20 21,300 1,065.0 1,065 1,058 1,064 1,065 1,065 20 1,065.0 -1.30%
2013-11-22 0 1,079 1,073 1,080 1,079 1,079 20 21,580 1,079.0 1,079 1,073 1,080 1,079 1,079 20 1,079.0 0.47%
2013-11-21 0 1,074 1,073 1,081 1,073 1,082 440 472,720 1,074.4 1,074 1,073 1,081 1,073 1,082 440 1,074.4 -1.65%
2013-11-20 0 1,092 1,090 1,093 1,092 1,092 8 8,736 1,092.0 1,092 1,090 1,093 1,092 1,092 8 1,092.0 0.37%
2013-11-19 0 1,088 1,088 1,092 1,086 1,088 228 247,828 1,087.0 1,088 1,088 1,092 1,086 1,088 228 1,087.0 -2.16%
2013-11-18 0 1,112 1,108 1,114 1,112 1,113 204 227,048 1,113.0 1,112 1,108 1,114 1,112 1,113 204 1,113.0 -0.63%
2013-11-15 0 1,119 1,114 1,119 1,120 1,124 98 109,960 1,122.0 1,119 1,114 1,119 1,120 1,124 98 1,122.0 0.72%
2013-11-14 0 1,111 1,110 1,116 - - 0 0 - 1,111 1,110 1,116 - - 0 - 0.00%
2013-11-13 0 1,111 1,104 1,111 1,109 1,111 50 55,506 1,110.1 1,111 1,104 1,111 1,109 1,111 50 1,110.1 0.27%
2013-11-12 0 1,108 1,103 1,108 - - 0 0 - 1,108 1,103 1,108 - - 0 - -0.63%
2013-11-11 0 1,115 1,108 1,115 - - 0 0 - 1,115 1,108 1,115 - - 0 - -1.15%
2013-11-08 0 1,128 1,120 1,129 - - 0 0 - 1,128 1,120 1,129 - - 0 - -0.27%
2013-11-07 0 1,131 1,128 1,135 1,131 1,131 10 11,310 1,131.0 1,131 1,128 1,135 1,131 1,131 10 1,131.0 0.80%
2013-11-06 0 1,122 1,120 1,126 - - 0 0 - 1,122 1,120 1,126 - - 0 - 0.00%
2013-11-05 0 1,122 1,117 1,123 - - 0 0 - 1,122 1,117 1,123 - - 0 - 0.00%
2013-11-04 0 1,122 1,115 1,122 - - 0 0 - 1,122 1,115 1,122 - - 0 - -0.18%
2013-11-01 0 1,124 1,119 1,125 - - 0 0 - 1,124 1,119 1,125 - - 0 - -0.27%
2013-10-31 0 1,127 1,125 1,131 1,127 1,127 30 33,810 1,127.0 1,127 1,125 1,131 1,127 1,127 30 1,127.0 -0.18%
2013-10-30 0 1,129 1,125 1,129 - - 0 0 - 1,129 1,125 1,129 - - 0 - -0.09%
2013-10-29 0 1,130 1,126 1,132 1,128 1,130 62 69,940 1,128.1 1,130 1,126 1,132 1,128 1,130 62 1,128.1 1.16%
2013-10-28 0 1,117 1,115 1,117 1,117 1,117 50 55,850 1,117.0 1,117 1,115 1,117 1,117 1,117 50 1,117.0 0.63%
2013-10-25 0 1,110 1,108 1,114 - - 4 4,450 1,112.5 1,110 1,108 1,114 - - 4 1,112.5 0.00%
2013-10-24 0 1,110 1,108 1,110 1,110 1,110 18 19,980 1,110.0 1,110 1,108 1,110 1,110 1,110 18 1,110.0 0.27%
2013-10-23 0 1,107 1,107 1,115 1,107 1,110 256 283,398 1,107.0 1,107 1,107 1,115 1,107 1,110 256 1,107.0 0.09%
2013-10-22 0 1,106 1,101 1,108 1,106 1,106 60 66,360 1,106.0 1,106 1,101 1,108 1,106 1,106 60 1,106.0 -0.27%
2013-10-21 0 1,109 1,109 1,116 - - 0 0 - 1,109 1,109 1,116 - - 0 - 0.00%
2013-10-18 0 1,109 1,109 1,114 1,109 1,109 2 2,218 1,109.0 1,109 1,109 1,114 1,109 1,109 2 1,109.0 2.02%
2013-10-17 0 1,087 1,088 1,097 - - 0 0 - 1,087 1,088 1,097 - - 0 - 1.97%
2013-10-16 0 1,066 1,067 1,074 - - 0 0 - 1,066 1,067 1,074 - - 0 - 0.47%
2013-10-15 0 1,061 1,056 1,062 1,062 1,062 4 4,248 1,062.0 1,061 1,056 1,062 1,062 1,062 4 1,062.0 -0.56%
2013-10-11 0 1,067 1,066 1,074 - - 0 0 - 1,067 1,066 1,074 - - 0 - 0.19%
2013-10-10 0 1,065 1,065 1,072 1,064 1,064 100 106,400 1,064.0 1,065 1,065 1,072 1,064 1,064 100 1,064.0 -1.57%
2013-10-09 0 1,082 1,074 1,082 1,079 1,082 366 395,676 1,081.1 1,082 1,074 1,082 1,079 1,082 366 1,081.1 0.00%
2013-10-08 0 1,082 1,082 1,088 - - 0 0 - 1,082 1,082 1,088 - - 0 - 1.41%
2013-10-07 0 1,067 1,066 1,073 - - 0 0 - 1,067 1,066 1,073 - - 0 - 0.00%
2013-10-04 0 1,067 1,063 1,068 1,067 1,067 2 2,134 1,067.0 1,067 1,063 1,068 1,067 1,067 2 1,067.0 -0.47%
2013-10-03 0 1,072 1,069 1,072 1,072 1,072 2 2,144 1,072.0 1,072 1,069 1,072 1,072 1,072 2 1,072.0 0.56%
2013-10-02 0 1,066 1,067 1,070 1,065 1,071 4 4,272 1,068.0 1,066 1,067 1,070 1,065 1,071 4 1,068.0 -2.74%
2013-09-30 0 1,096 1,096 1,102 - - 0 0 - 1,096 1,096 1,102 - - 0 - 0.37%
2013-09-27 0 1,092 1,087 1,093 1,092 1,092 182 198,744 1,092.0 1,092 1,087 1,093 1,092 1,092 182 1,092.0 -0.82%
2013-09-26 0 1,101 1,101 1,109 - - 0 0 - 1,101 1,101 1,109 - - 0 - 0.18%
2013-09-25 0 1,099 1,099 1,107 - - 0 0 - 1,099 1,099 1,107 - - 0 - 0.00%
2013-09-24 0 1,099 1,093 1,099 - - 0 0 - 1,099 1,093 1,099 - - 0 - -1.43%
2013-09-23 0 1,115 1,104 1,115 1,121 1,138 40 45,350 1,133.8 1,115 1,104 1,115 1,121 1,138 40 1,133.8 -2.02%
2013-09-19 0 1,138 1,138 1,143 - - 0 0 - 1,138 1,138 1,143 - - 0 - 3.64%
2013-09-18 0 1,098 1,098 1,102 1,093 1,093 10 10,930 1,093.0 1,098 1,098 1,102 1,093 1,093 10 1,093.0 -1.35%
2013-09-17 0 1,113 1,112 1,117 1,113 1,113 20 22,260 1,113.0 1,113 1,112 1,117 1,113 1,113 20 1,113.0 -0.80%
2013-09-16 0 1,122 1,122 1,127 1,115 1,115 8 8,920 1,115.0 1,122 1,122 1,127 1,115 1,115 8 1,115.0 0.72%
2013-09-13 0 1,114 1,107 1,114 - - 0 0 - 1,114 1,107 1,114 - - 0 - -1.42%
2013-09-12 0 1,130 1,124 1,130 - - 0 0 - 1,130 1,124 1,130 - - 0 - -1.31%
2013-09-11 0 1,145 1,139 1,146 - - 0 0 - 1,145 1,139 1,146 - - 0 - 0.00%
2013-09-10 0 1,145 1,137 1,145 1,154 1,154 8 9,232 1,154.0 1,145 1,137 1,145 1,154 1,154 8 1,154.0 -0.35%
2013-09-09 0 1,149 1,149 1,156 - - 0 0 - 1,149 1,149 1,156 - - 0 - 0.17%
2013-09-06 0 1,147 1,140 1,147 1,157 1,157 10 11,570 1,157.0 1,147 1,140 1,147 1,157 1,157 10 1,157.0 -0.86%
2013-09-05 0 1,157 1,152 1,158 - - 0 0 - 1,157 1,152 1,158 - - 0 - -1.78%
2013-09-04 0 1,178 1,178 1,186 - - 0 0 - 1,178 1,178 1,186 - - 0 - 0.26%
2013-09-03 0 1,175 1,167 1,175 1,168 1,177 70 82,200 1,174.3 1,175 1,167 1,175 1,168 1,177 70 1,174.3 0.09%
2013-09-02 0 1,174 1,174 1,181 - - 0 0 - 1,174 1,174 1,181 - - 0 - 0.51%
2013-08-30 0 1,168 1,165 1,171 1,168 1,173 194 227,152 1,170.9 1,168 1,165 1,171 1,168 1,173 194 1,170.9 -1.35%
2013-08-29 0 1,184 - 1,202 - - 0 0 - 1,184 - 1,202 - - 0 - -0.25%
2013-08-28 0 1,187 1,182 1,199 1,181 1,189 310 366,650 1,182.7 1,187 1,182 1,199 1,181 1,189 310 1,182.7 -0.08%
2013-08-27 0 1,188 1,188 1,197 - - 0 0 - 1,188 1,188 1,197 - - 0 - 0.00%
2013-08-26 0 1,188 - 1,197 1,187 1,191 252 299,452 1,188.3 1,188 - 1,197 1,187 1,191 252 1,188.3 0.17%
2013-08-23 0 1,186 1,186 1,194 - - 0 0 - 1,186 1,186 1,194 - - 0 - 1.37%
2013-08-22 0 1,170 1,167 1,175 - - 0 0 - 1,170 1,167 1,175 - - 0 - 0.00%
2013-08-21 0 1,170 1,162 1,173 1,170 1,170 2 2,340 1,170.0 1,170 1,162 1,173 1,170 1,170 2 1,170.0 0.34%
2013-08-20 0 1,166 1,157 1,165 - - 0 0 - 1,166 1,157 1,165 - - 0 - -0.68%
2013-08-19 0 1,174 1,168 1,174 - - 0 0 - 1,174 1,168 1,174 - - 0 - -0.09%
2013-08-16 0 1,175 1,175 1,182 1,175 1,175 12 14,100 1,175.0 1,175 1,175 1,182 1,175 1,175 12 1,175.0 0.86%
2013-08-15 0 1,165 1,164 1,175 - - 0 0 - 1,165 1,164 1,175 - - 0 - 0.43%
2013-08-13 0 1,160 - - 1,160 1,160 10 11,600 1,160.0 1,160 - - 1,160 1,160 10 1,160.0 0.00%
2013-08-12 0 1,160 1,155 1,164 1,160 1,162 74 85,976 1,161.8 1,160 1,155 1,164 1,160 1,162 74 1,161.8 1.31%
2013-08-09 0 1,145 1,145 1,155 1,120 1,120 2 2,240 1,120.0 1,145 1,145 1,155 1,120 1,120 2 1,120.0 2.69%
2013-08-08 0 1,115 1,114 1,123 1,113 1,113 160 178,080 1,113.0 1,115 1,114 1,123 1,113 1,113 160 1,113.0 1.09%
2013-08-07 0 1,103 1,093 1,103 - - 0 0 - 1,103 1,093 1,103 - - 0 - -1.25%
2013-08-06 0 1,117 1,113 1,120 1,117 1,117 4 4,468 1,117.0 1,117 1,113 1,120 1,117 1,117 4 1,117.0 0.00%
2013-08-05 0 1,117 1,118 1,122 - - 0 0 - 1,117 1,118 1,122 - - 0 - 1.27%
2013-08-02 0 1,103 1,100 1,106 1,103 1,103 2 2,206 1,103.0 1,103 1,100 1,106 1,103 1,103 2 1,103.0 -0.81%
2013-08-01 0 1,112 1,105 1,113 - - 0 0 - 1,112 1,105 1,113 - - 0 - 0.00%
2013-07-31 0 1,112 1,110 1,118 1,112 1,112 202 224,624 1,112.0 1,112 1,110 1,118 1,112 1,112 202 1,112.0 0.27%
2013-07-30 0 1,109 1,105 1,111 1,109 1,109 200 221,800 1,109.0 1,109 1,105 1,111 1,109 1,109 200 1,109.0 0.18%
2013-07-29 0 1,107 1,099 1,107 1,110 1,110 4 4,440 1,110.0 1,107 1,099 1,107 1,110 1,110 4 1,110.0 -0.72%
2013-07-26 0 1,115 1,115 1,121 - - 0 0 - 1,115 1,115 1,121 - - 0 - 0.36%
2013-07-25 0 1,111 1,110 1,119 - - 0 0 - 1,111 1,110 1,119 - - 0 - 0.00%
2013-07-24 0 1,111 1,110 - - - 0 0 - 1,111 1,110 - - - 0 - 0.09%
2013-07-23 0 1,110 1,110 1,117 - - 0 0 - 1,110 1,110 1,117 - - 0 - 0.73%
2013-07-22 0 1,102 1,101 1,114 - - 0 0 - 1,102 1,101 1,114 - - 0 - 0.55%
2013-07-19 0 1,096 1,096 1,104 - - 0 0 - 1,096 1,096 1,104 - - 0 - 0.46%
2013-07-18 0 1,091 1,085 1,093 - - 0 0 - 1,091 1,085 1,093 - - 0 - 0.00%
2013-07-17 0 1,091 1,091 1,100 - - 0 0 - 1,091 1,091 1,100 - - 0 - 0.00%
2013-07-16 0 1,091 1,091 1,100 - - 0 0 - 1,091 1,091 1,100 - - 0 - 0.18%
2013-07-15 0 1,089 - - - - 0 0 - 1,089 - - - - 0 - 0.18%
2013-07-12 0 1,087 1,077 1,087 1,090 1,095 44 48,056 1,092.2 1,087 1,077 1,087 1,090 1,095 44 1,092.2 0.56%
2013-07-11 0 1,081 1,073 1,080 1,073 1,092 64 69,456 1,085.3 1,081 1,073 1,080 1,073 1,092 64 1,085.3 2.76%
2013-07-10 0 1,052 1,052 1,061 1,049 1,049 44 46,156 1,049.0 1,052 1,052 1,061 1,049 1,049 44 1,049.0 -0.47%
2013-07-09 0 1,057 1,056 1,064 1,057 1,057 14 14,798 1,057.0 1,057 1,056 1,064 1,057 1,057 14 1,057.0 2.62%
2013-07-08 0 1,030 1,030 1,037 1,030 1,030 42 43,260 1,030.0 1,030 1,030 1,037 1,030 1,030 42 1,030.0 0.10%
2013-07-05 0 1,029 1,014 - 1,029 1,037 2,580 2,659,820 1,030.9 1,029 1,014 - 1,029 1,037 2,580 1,030.9 -1.34%
2013-07-04 0 1,043 1,040 1,043 1,048 1,048 20 20,960 1,048.0 1,043 1,040 1,043 1,048 1,048 20 1,048.0 -0.76%
2013-07-03 0 1,051 1,048 1,051 - - 0 0 - 1,051 1,048 1,051 - - 0 - -1.31%
2013-07-02 0 1,065 1,065 1,068 1,057 1,057 20 21,140 1,057.0 1,065 1,065 1,068 1,057 1,057 20 1,057.0 4.21%
2013-06-28 0 1,022 1,022 1,029 1,013 1,020 520 530,300 1,019.8 1,022 1,022 1,029 1,013 1,020 520 1,019.8 -0.39%
2013-06-27 0 1,026 1,024 1,029 - - 0 0 - 1,026 1,024 1,029 - - 0 - 0.00%
2013-06-26 0 1,026 1,020 1,026 - - 0 0 - 1,026 1,020 1,026 - - 0 - -0.97%
2013-06-25 0 1,036 1,037 1,040 1,035 1,045 54 55,930 1,035.7 1,036 1,037 1,040 1,035 1,045 54 1,035.7 -1.05%
2013-06-24 0 1,047 1,047 1,055 1,045 1,051 806 843,306 1,046.3 1,047 1,047 1,055 1,045 1,051 806 1,046.3 -1.04%
2013-06-21 0 1,058 1,058 1,062 1,031 1,057 34 35,450 1,042.6 1,058 1,058 1,062 1,031 1,057 34 1,042.6 -2.85%
2013-06-20 0 1,089 1,085 1,089 1,095 1,095 12 13,140 1,095.0 1,089 1,085 1,089 1,095 1,095 12 1,095.0 -2.24%
2013-06-19 0 1,114 1,113 1,119 1,114 1,114 56 62,384 1,114.0 1,114 1,113 1,119 1,114 1,114 56 1,114.0 0.27%
2013-06-18 0 1,111 1,105 1,111 1,111 1,111 54 59,994 1,111.0 1,111 1,105 1,111 1,111 1,111 54 1,111.0 -1.33%
2013-06-17 0 1,126 1,120 1,126 1,131 1,131 170 192,270 1,131.0 1,126 1,120 1,126 1,131 1,131 170 1,131.0 0.00%
2013-06-14 0 1,126 1,125 1,131 1,124 1,126 46 51,736 1,124.7 1,126 1,125 1,131 1,124 1,126 46 1,124.7 -0.44%
2013-06-13 0 1,131 1,131 1,137 1,131 1,131 80 90,480 1,131.0 1,131 1,131 1,137 1,131 1,131 80 1,131.0 -2.42%
2013-06-11 0 1,159 1,153 1,158 - - 0 0 - 1,159 1,153 1,158 - - 0 - 0.00%
2013-06-10 0 1,159 1,153 1,159 - - 0 0 - 1,159 1,153 1,159 - - 0 - -2.28%
2013-06-07 0 1,186 1,186 1,191 1,184 1,190 74 87,752 1,185.8 1,186 1,186 1,191 1,184 1,190 74 1,185.8 2.15%
2013-06-06 0 1,161 1,161 1,167 - - 0 0 - 1,161 1,161 1,167 - - 0 - 0.52%
2013-06-05 0 1,155 1,153 1,159 1,155 1,155 2 2,310 1,155.0 1,155 1,153 1,159 1,155 1,155 2 1,155.0 0.00%
2013-06-04 0 1,155 1,151 1,156 1,155 1,155 24 27,720 1,155.0 1,155 1,151 1,156 1,155 1,155 24 1,155.0 1.76%
2013-06-03 0 1,135 1,133 1,139 - - 0 0 - 1,135 1,133 1,139 - - 0 - 0.00%
2013-05-31 0 1,135 1,135 1,140 - - 0 0 - 1,135 1,135 1,140 - - 0 - 0.35%
2013-05-30 0 1,131 1,131 1,135 - - 0 0 - 1,131 1,131 1,135 - - 0 - 0.35%
2013-05-29 0 1,127 1,127 1,132 - - 0 0 - 1,127 1,127 1,132 - - 0 - 0.09%
2013-05-28 0 1,126 1,122 1,127 - - 0 0 - 1,126 1,122 1,127 - - 0 - -0.35%
2013-05-27 0 1,130 1,130 1,135 1,129 1,129 24 27,096 1,129.0 1,130 1,130 1,135 1,129 1,129 24 1,129.0 0.09%
2013-05-24 0 1,129 1,125 1,131 1,128 1,129 10 11,286 1,128.6 1,129 1,125 1,131 1,128 1,129 10 1,128.6 -0.27%
2013-05-23 0 1,132 1,128 1,132 - - 0 0 - 1,132 1,128 1,132 - - 0 - -0.61%
2013-05-22 0 1,139 1,132 1,138 - - 0 0 - 1,139 1,132 1,138 - - 0 - -0.09%
2013-05-21 0 1,140 1,140 1,143 1,140 1,140 2 2,280 1,140.0 1,140 1,140 1,143 1,140 1,140 2 1,140.0 1.79%
2013-05-20 0 1,120 1,120 1,125 1,117 1,127 76 85,598 1,126.3 1,120 1,120 1,125 1,117 1,127 76 1,126.3 -2.18%
2013-05-16 0 1,145 1,138 1,145 1,147 1,148 32 36,706 1,147.1 1,145 1,138 1,145 1,147 1,148 32 1,147.1 -1.04%
2013-05-15 0 1,157 1,150 1,157 1,160 1,160 30 34,800 1,160.0 1,157 1,150 1,157 1,160 1,160 30 1,160.0 -0.26%
2013-05-14 0 1,160 1,160 1,167 1,155 1,155 26 30,030 1,155.0 1,160 1,160 1,167 1,155 1,155 26 1,155.0 0.43%
2013-05-13 0 1,155 1,149 1,155 1,157 1,157 2 2,314 1,157.0 1,155 1,149 1,155 1,157 1,157 2 1,157.0 -1.28%
2013-05-10 0 1,170 1,166 1,172 1,170 1,170 2 2,340 1,170.0 1,170 1,166 1,172 1,170 1,170 2 1,170.0 0.78%
2013-05-09 0 1,161 1,161 1,167 - - 0 0 - 1,161 1,161 1,167 - - 0 - 0.69%
2013-05-08 0 1,153 1,151 1,157 1,153 1,157 22 25,414 1,155.2 1,153 1,151 1,157 1,153 1,157 22 1,155.2 -0.60%
2013-05-07 0 1,160 1,154 1,160 - - 0 0 - 1,160 1,154 1,160 - - 0 - -0.34%
2013-05-06 0 1,164 1,158 1,165 1,164 1,164 2 2,328 1,164.0 1,164 1,158 1,165 1,164 1,164 2 1,164.0 0.34%
2013-05-03 0 1,160 1,160 1,172 - - 0 0 - 1,160 1,160 1,172 - - 0 - 1.31%
2013-05-02 0 1,145 1,145 1,152 1,144 1,144 10 11,440 1,144.0 1,145 1,145 1,152 1,144 1,144 10 1,144.0 -1.63%
2013-04-30 0 1,164 1,164 1,177 - - 0 0 - 1,164 1,164 1,177 - - 0 - 1.31%
2013-04-29 0 1,149 1,149 1,162 - - 0 0 - 1,149 1,149 1,162 - - 0 - 1.23%
2013-04-26 0 1,135 1,134 1,148 - - 0 0 - 1,135 1,134 1,148 - - 0 - 2.16%
2013-04-25 0 1,111 1,111 1,121 - - 0 0 - 1,111 1,111 1,121 - - 0 - 0.18%
2013-04-24 0 1,109 1,100 1,113 1,109 1,109 50 55,450 1,109.0 1,109 1,100 1,113 1,109 1,109 50 1,109.0 0.27%
2013-04-23 0 1,106 1,092 1,106 - - 0 0 - 1,106 1,092 1,106 - - 0 - -0.98%
2013-04-22 0 1,117 1,105 1,117 1,120 1,120 22 24,640 1,120.0 1,117 1,105 1,117 1,120 1,120 22 1,120.0 0.45%
2013-04-19 0 1,112 1,112 1,123 1,110 1,110 20 22,200 1,110.0 1,112 1,112 1,123 1,110 1,110 20 1,110.0 1.28%
2013-04-18 0 1,098 1,098 1,100 1,098 1,098 60 65,880 1,098.0 1,098 1,098 1,100 1,098 1,098 60 1,098.0 -1.26%
2013-04-17 0 1,112 1,112 1,120 - - 0 0 - 1,112 1,112 1,120 - - 0 - 0.00%
2013-04-16 0 1,112 1,112 1,121 1,082 1,111 164 178,794 1,090.2 1,112 1,112 1,121 1,082 1,111 164 1,090.2 -1.85%
2013-04-15 0 1,133 1,122 1,133 1,125 1,152 96 109,494 1,140.6 1,133 1,122 1,133 1,125 1,152 96 1,140.6 -4.39%
2013-04-12 0 1,185 1,184 1,186 1,185 1,187 18 21,354 1,186.3 1,185 1,184 1,186 1,185 1,187 18 1,186.3 0.00%
2013-04-11 0 1,185 1,181 1,186 1,185 1,188 34 40,320 1,185.9 1,185 1,181 1,186 1,185 1,188 34 1,185.9 -1.33%
2013-04-10 0 1,201 1,197 1,201 1,200 1,201 22 26,402 1,200.1 1,201 1,197 1,201 1,200 1,201 22 1,200.1 0.00%
2013-04-09 0 1,201 1,200 1,201 1,201 1,201 42 50,442 1,201.0 1,201 1,200 1,201 1,201 1,201 42 1,201.0 0.76%
2013-04-08 0 1,192 1,192 1,198 - - 0 0 - 1,192 1,192 1,198 - - 0 - 0.34%
2013-04-05 0 1,188 1,188 1,193 1,188 1,188 2 2,376 1,188.0 1,188 1,188 1,193 1,188 1,188 2 1,188.0 -2.46%
2013-04-03 0 1,218 1,208 1,219 1,218 1,218 2 2,436 1,218.0 1,218 1,208 1,219 1,218 1,218 2 1,218.0 -1.06%
2013-04-02 0 1,231 1,230 1,241 - - 0 0 - 1,231 1,230 1,241 - - 0 - 0.57%
2013-03-28 0 1,224 1,224 1,231 - - 0 0 - 1,224 1,224 1,231 - - 0 - 0.08%
2013-03-27 0 1,223 1,218 1,223 1,223 1,223 2 2,446 1,223.0 1,223 1,218 1,223 1,223 1,223 2 1,223.0 -0.08%
2013-03-26 0 1,224 1,220 1,226 1,224 1,224 74 90,576 1,224.0 1,224 1,220 1,226 1,224 1,224 74 1,224.0 -0.49%
2013-03-25 0 1,230 1,224 1,230 - - 0 0 - 1,230 1,224 1,230 - - 0 - 0.00%
2013-03-22 0 1,230 1,224 1,232 - - 0 0 - 1,230 1,224 1,232 - - 0 - 0.00%
2013-03-21 0 1,230 1,227 1,234 1,226 1,230 20 24,592 1,229.6 1,230 1,227 1,234 1,226 1,230 20 1,229.6 1.15%
2013-03-20 0 1,216 1,212 1,216 1,214 1,216 4 4,860 1,215.0 1,216 1,212 1,216 1,214 1,216 4 1,215.0 -0.73%
2013-03-19 0 1,225 1,220 1,225 1,226 1,226 4 4,904 1,226.0 1,225 1,220 1,225 1,226 1,226 4 1,226.0 0.25%
2013-03-18 0 1,222 1,221 1,226 1,222 1,231 32 39,186 1,224.6 1,222 1,221 1,226 1,222 1,231 32 1,224.6 -0.89%
2013-03-15 0 1,233 1,234 1,242 - - 0 0 - 1,233 1,234 1,242 - - 0 - 0.33%
2013-03-14 0 1,229 1,229 1,235 1,227 1,229 40 49,122 1,228.1 1,229 1,229 1,235 1,227 1,229 40 1,228.1 -0.41%
2013-03-13 0 1,234 1,228 1,235 1,234 1,244 302 374,868 1,241.3 1,234 1,228 1,235 1,234 1,244 302 1,241.3 -0.48%
2013-03-12 0 1,240 1,236 1,242 1,240 1,240 40 49,600 1,240.0 1,240 1,236 1,242 1,240 1,240 40 1,240.0 -0.40%
2013-03-11 0 1,245 1,239 1,245 - - 0 0 - 1,245 1,239 1,245 - - 0 - 0.00%
2013-03-08 0 1,245 1,238 1,245 1,245 1,245 58 72,210 1,245.0 1,245 1,238 1,245 1,245 1,245 58 1,245.0 0.48%
2013-03-07 0 1,239 1,234 1,239 - - 0 0 - 1,239 1,234 1,239 - - 0 - 0.00%
2013-03-06 0 1,239 1,239 1,242 1,239 1,239 2 2,478 1,239.0 1,239 1,239 1,242 1,239 1,239 2 1,239.0 0.90%
2013-03-05 0 1,228 1,224 1,230 1,228 1,228 150 184,200 1,228.0 1,228 1,224 1,230 1,228 1,228 150 1,228.0 0.08%
2013-03-04 0 1,227 1,222 1,227 - - 0 0 - 1,227 1,222 1,227 - - 0 - 0.00%
2013-03-01 0 1,227 1,227 1,228 1,224 1,230 508 624,802 1,229.9 1,227 1,227 1,228 1,224 1,230 508 1,229.9 -1.29%
2013-02-28 0 1,243 1,243 1,247 1,239 1,239 10 12,390 1,239.0 1,243 1,243 1,247 1,239 1,239 10 1,239.0 -0.96%
2013-02-27 0 1,255 1,255 1,262 1,253 1,255 58 72,750 1,254.3 1,255 1,255 1,262 1,253 1,255 58 1,254.3 1.54%
2013-02-26 0 1,236 1,236 1,242 1,232 1,250 250 310,342 1,241.4 1,236 1,236 1,242 1,232 1,250 250 1,241.4 -1.28%
2013-02-25 0 1,252 1,252 1,259 1,251 1,251 2 2,502 1,251.0 1,252 1,252 1,259 1,251 1,251 2 1,251.0 -0.63%
2013-02-22 0 1,260 1,260 1,261 1,260 1,261 20 25,202 1,260.1 1,260 1,260 1,261 1,260 1,261 20 1,260.1 0.00%
2013-02-21 0 1,260 1,260 1,265 1,242 1,300 236 299,604 1,269.5 1,260 1,260 1,265 1,242 1,300 236 1,269.5 -3.45%
2013-02-20 0 1,305 1,301 1,308 1,305 1,305 10 13,050 1,305.0 1,305 1,301 1,308 1,305 1,305 10 1,305.0 0.00%
2013-02-19 0 1,305 1,303 1,312 1,305 1,319 134 175,168 1,307.2 1,305 1,303 1,312 1,305 1,319 134 1,307.2 -0.99%
2013-02-18 0 1,318 1,315 1,318 1,318 1,318 4 5,272 1,318.0 1,318 1,315 1,318 1,318 1,318 4 1,318.0 0.00%
2013-02-15 0 1,318 1,318 - 1,318 1,326 322 426,200 1,323.6 1,318 1,318 - 1,318 1,326 322 1,323.6 -1.86%
2013-02-14 0 1,343 1,338 1,346 1,343 1,345 60 80,600 1,343.3 1,343 1,338 1,346 1,343 1,345 60 1,343.3 1.21%
2013-02-08 0 1,327 1,324 1,328 1,324 1,333 418 555,458 1,328.8 1,327 1,324 1,328 1,324 1,333 418 1,328.8 -1.41%
2013-02-07 0 1,346 1,342 1,348 1,346 1,354 322 434,356 1,348.9 1,346 1,342 1,348 1,346 1,354 322 1,348.9 1.36%
2013-02-06 0 1,328 1,325 1,329 1,328 1,330 354 470,338 1,328.6 1,328 1,325 1,329 1,328 1,330 354 1,328.6 1.37%
2013-02-05 0 1,310 1,308 1,313 1,310 1,315 182 238,522 1,310.6 1,310 1,308 1,313 1,310 1,315 182 1,310.6 -0.68%
2013-02-04 0 1,319 1,315 1,319 1,315 1,320 34 44,772 1,316.8 1,319 1,315 1,319 1,315 1,320 34 1,316.8 1.62%
2013-02-01 0 1,298 1,298 1,300 1,298 1,300 32 41,566 1,298.9 1,298 1,298 1,300 1,298 1,300 32 1,298.9 -0.61%
2013-01-31 0 1,306 1,304 1,307 1,305 1,309 42 54,910 1,307.4 1,306 1,304 1,307 1,305 1,309 42 1,307.4 -0.15%
2013-01-30 0 1,308 1,308 1,313 1,303 1,303 40 52,120 1,303.0 1,308 1,308 1,313 1,303 1,303 40 1,303.0 0.69%
2013-01-29 0 1,299 1,299 1,303 1,298 1,300 84 109,098 1,298.8 1,299 1,299 1,303 1,298 1,300 84 1,298.8 -1.14%
2013-01-28 0 1,314 1,311 1,316 1,310 1,314 24 31,508 1,312.8 1,314 1,311 1,316 1,310 1,314 24 1,312.8 0.38%
2013-01-25 0 1,309 1,307 1,311 1,309 1,309 2 2,618 1,309.0 1,309 1,307 1,311 1,309 1,309 2 1,309.0 0.08%
2013-01-24 0 1,308 1,303 1,311 1,305 1,308 84 109,800 1,307.1 1,308 1,303 1,311 1,305 1,308 84 1,307.1 -0.30%
2013-01-23 0 1,312 1,312 1,313 1,312 1,318 98 129,010 1,316.4 1,312 1,312 1,313 1,312 1,318 98 1,316.4 0.38%
2013-01-22 0 1,307 1,307 1,311 - - 0 0 - 1,307 1,307 1,311 - - 0 - 0.54%
2013-01-21 0 1,300 1,299 1,302 1,300 1,309 64 83,376 1,302.8 1,300 1,299 1,302 1,300 1,309 64 1,302.8 -1.52%
2013-01-18 0 1,320 1,314 1,320 1,310 1,320 154 202,850 1,317.2 1,320 1,314 1,320 1,310 1,320 154 1,317.2 1.46%
2013-01-17 0 1,301 1,301 1,307 1,294 1,305 70 91,020 1,300.3 1,301 1,301 1,307 1,294 1,305 70 1,300.3 -0.31%
2013-01-16 0 1,305 1,299 1,305 1,297 1,311 300 391,010 1,303.4 1,305 1,299 1,305 1,297 1,311 300 1,303.4 -0.46%
2013-01-15 0 1,311 1,306 1,314 1,281 1,315 456 595,204 1,305.3 1,311 1,306 1,314 1,281 1,315 456 1,305.3 3.64%
2013-01-14 0 1,265 1,265 1,271 1,264 1,271 270 341,682 1,265.5 1,265 1,265 1,271 1,264 1,271 270 1,265.5 0.00%
2013-01-11 0 1,265 1,265 1,271 1,262 1,266 142 179,456 1,263.8 1,265 1,265 1,271 1,262 1,266 142 1,263.8 1.44%
2013-01-10 0 1,247 1,243 1,248 1,235 1,247 36 44,844 1,245.7 1,247 1,243 1,248 1,235 1,247 36 1,245.7 1.63%
2013-01-09 0 1,227 1,225 1,231 1,227 1,227 76 93,252 1,227.0 1,227 1,225 1,231 1,227 1,227 76 1,227.0 1.83%
2013-01-08 0 1,205 1,204 1,210 1,203 1,205 22 26,496 1,204.4 1,205 1,204 1,210 1,203 1,205 22 1,204.4 -0.25%
2013-01-07 0 1,208 1,208 1,213 - - 0 0 - 1,208 1,208 1,213 - - 0 - 0.42%
2013-01-04 0 1,203 1,199 1,203 1,205 1,205 2 2,410 1,205.0 1,203 1,199 1,203 1,205 1,205 2 1,205.0 -1.15%
2013-01-03 0 1,217 1,216 1,217 1,219 1,220 50 60,972 1,219.4 1,217 1,216 1,217 1,219 1,220 50 1,219.4 0.83%
2013-01-02 0 1,207 1,202 1,207 1,202 1,207 40 48,180 1,204.5 1,207 1,202 1,207 1,202 1,207 40 1,204.5 2.03%
2012-12-31 0 1,183 1,183 1,184 1,183 1,184 28 33,144 1,183.7 1,183 1,183 1,184 1,183 1,184 28 1,183.7 -1.00%
2012-12-28 0 1,195 1,194 1,195 1,192 1,200 160 191,290 1,195.6 1,195 1,194 1,195 1,192 1,200 160 1,195.6 -0.33%
2012-12-27 0 1,199 1,195 1,208 - - 0 0 - 1,199 1,195 1,208 - - 0 - 0.00%
2012-12-24 0 1,199 1,190 1,206 1,199 1,199 40 47,960 1,199.0 1,199 1,190 1,206 1,199 1,199 40 1,199.0 -0.33%
2012-12-21 0 1,203 1,200 1,203 1,198 1,220 136 163,686 1,203.6 1,203 1,200 1,203 1,198 1,220 136 1,203.6 -2.83%
2012-12-20 0 1,238 1,221 - - - 0 0 - 1,238 1,221 - - - 0 - -0.32%
2012-12-19 0 1,242 1,238 1,243 1,242 1,242 2 2,484 1,242.0 1,242 1,238 1,243 1,242 1,242 2 1,242.0 -0.64%
2012-12-18 0 1,250 1,250 1,255 - - 0 0 - 1,250 1,250 1,255 - - 0 - 0.08%
2012-12-17 0 1,249 1,247 1,251 1,249 1,252 258 322,500 1,250.0 1,249 1,247 1,251 1,249 1,252 258 1,250.0 -0.40%
2012-12-14 0 1,254 1,251 1,254 - - 0 0 - 1,254 1,251 1,254 - - 0 - -0.08%
2012-12-13 0 1,255 1,255 1,257 1,254 1,258 34 42,736 1,256.9 1,255 1,255 1,257 1,254 1,258 34 1,256.9 -1.18%
2012-12-12 0 1,270 1,270 1,273 - - 0 0 - 1,270 1,270 1,273 - - 0 - 1.20%
2012-12-11 0 1,255 1,255 1,259 - - 0 0 - 1,255 1,255 1,259 - - 0 - 0.48%
2012-12-10 0 1,249 1,249 1,252 - - 0 0 - 1,249 1,249 1,252 - - 0 - 0.81%
2012-12-07 0 1,239 1,238 1,241 1,234 1,243 60 74,310 1,238.5 1,239 1,238 1,241 1,234 1,243 60 1,238.5 1.39%
2012-12-06 0 1,222 1,222 1,224 1,221 1,227 1,048 1,285,206 1,226.3 1,222 1,222 1,224 1,221 1,227 1,048 1,226.3 -0.97%
2012-12-05 0 1,234 1,229 - 1,230 1,234 48 59,192 1,233.2 1,234 1,229 - 1,230 1,234 48 1,233.2 -0.32%
2012-12-04 0 1,238 1,238 1,240 1,236 1,241 28 34,688 1,238.9 1,238 1,238 1,240 1,236 1,241 28 1,238.9 -0.72%
2012-12-03 0 1,247 1,246 1,248 1,247 1,248 4 4,990 1,247.5 1,247 1,246 1,248 1,247 1,248 4 1,247.5 -0.72%
2012-11-30 0 1,256 1,253 1,256 1,252 1,257 6 7,522 1,253.7 1,256 1,253 1,256 1,252 1,257 6 1,253.7 0.64%
2012-11-29 0 1,248 1,248 1,250 1,245 1,248 34 42,394 1,246.9 1,248 1,248 1,250 1,245 1,248 34 1,246.9
2012-11-28 0 - 1,243 1,245 - - 0 0 - - 1,243 1,245 - - 0 -

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top