ComStage 1 DivDAX UCITS ETF: Unit

Exchange Code Listed Last trade Delisted
HKCIS 03177  2016-05-18  2020-02-14  2020-03-13
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
2020-03-12 1 - - - - - 0 0 - 1.290 - - - - 0 - 0.00%
2020-03-11 1 - - - - - 0 0 - 1.290 - - - - 0 - 0.00%
2020-03-10 1 - - - - - 0 0 - 1.290 - - - - 0 - 0.00%
2020-03-09 1 - - - - - 0 0 - 1.290 - - - - 0 - 0.00%
2020-03-06 1 - - - - - 0 0 - 1.290 - - - - 0 - 0.00%
2020-03-05 1 - - - - - 0 0 - 1.290 - - - - 0 - 0.00%
2020-03-04 1 - - - - - 0 0 - 1.290 - - - - 0 - 0.00%
2020-03-03 1 - - - - - 0 0 - 1.290 - - - - 0 - 0.00%
2020-03-02 1 - - - - - 0 0 - 1.290 - - - - 0 - 0.00%
2020-02-28 1 - - - - - 0 0 - 1.290 - - - - 0 - 0.00%
2020-02-27 1 - - - - - 0 0 - 1.290 - - - - 0 - 0.00%
2020-02-26 1 - - - - - 0 0 - 1.290 - - - - 0 - 0.00%
2020-02-25 1 - - - - - 0 0 - 1.290 - - - - 0 - 0.00%
2020-02-24 1 - - - - - 0 0 - 1.290 - - - - 0 - 0.00%
2020-02-21 1 - - - - - 0 0 - 1.290 - - - - 0 - 0.00%
2020-02-20 1 - - - - - 0 0 - 1.290 - - - - 0 - 0.00%
2020-02-19 1 - - - - - 0 0 - 1.290 - - - - 0 - 0.00%
2020-02-18 1 - - - - - 0 0 - 1.290 - - - - 0 - 0.00%
2020-02-17 1 - - - - - 0 0 - 1.290 - - - - 0 - 0.00%
2020-02-14 0 153.0 152.2 - 153.0 153.0 200 30,600 153.00 1.290 1.283 - 1.290 1.290 23,717 1.2902 0.33%
2020-02-13 0 152.5 - - - - 0 0 - 1.286 - - - - 0 - 0.33%
2020-02-12 0 152.0 - - - - 0 0 - 1.282 - - - - 0 - 0.26%
2020-02-11 0 151.6 151.6 - - - 0 0 - 1.278 1.278 - - - 0 - 0.00%
2020-02-10 0 151.6 - - - - 0 0 - 1.278 - - - - 0 - -0.92%
2020-02-07 0 153.0 - - - - 0 0 - 1.290 - - - - 0 - -0.20%
2020-02-06 0 153.3 - - 153.3 153.3 60 9,198 153.30 1.293 - - 1.293 1.293 7,115 1.2927 2.47%
2020-02-05 0 149.6 - 150.5 - - 0 0 - 1.262 - 1.269 - - 0 - 0.00%
2020-02-04 0 149.6 - - - - 0 0 - 1.262 - - - - 0 - 0.00%
2020-02-03 0 149.6 - - - - 0 0 - 1.262 - - - - 0 - -0.80%
2020-01-31 0 150.8 - 151.1 150.9 150.9 60 9,054 150.90 1.272 - 1.274 1.272 1.272 7,115 1.2725 -0.20%
2020-01-30 0 151.1 - - - - 0 0 - 1.274 - - - - 0 - -0.85%
2020-01-29 0 152.4 - 152.8 - - 0 0 - 1.285 - 1.289 - - 0 - -1.49%
2020-01-24 0 154.7 - - - - 0 0 - 1.305 - - - - 0 - -0.26%
2020-01-23 0 155.1 - - - - 0 0 - 1.308 - - - - 0 - -0.77%
2020-01-22 0 156.3 - - - - 0 0 - 1.318 - - - - 0 - 0.39%
2020-01-21 0 155.7 155.3 - - - 0 0 - 1.313 1.310 - - - 0 - 0.00%
2020-01-20 0 155.7 - - 155.7 156.2 200 31,150 155.75 1.313 - - 1.313 1.317 23,717 1.3134 -0.95%
2020-01-17 0 157.2 - - - - 0 0 - 1.326 - - - - 0 - 0.00%
2020-01-16 0 157.2 - - - - 0 0 - 1.326 - - - - 0 - -0.06%
2020-01-15 0 157.3 - - - - 0 0 - 1.326 - - - - 0 - -0.32%
2020-01-14 0 157.8 - - - - 0 0 - 1.331 - - - - 0 - 0.00%
2020-01-13 0 157.8 - - 157.5 157.5 20 3,150 157.50 1.331 - - 1.328 1.328 2,372 1.3281 -0.38%
2020-01-10 0 158.4 - - 157.1 158.4 340 53,440 157.18 1.336 - - 1.325 1.336 40,319 1.3254 0.83%
2020-01-09 0 157.1 - - - - 0 0 - 1.325 - - - - 0 - 1.22%
2020-01-08 0 155.2 - - - - 0 0 - 1.309 - - - - 0 - 0.00%
2020-01-07 0 155.2 - - - - 0 0 - 1.309 - - - - 0 - 0.00%
2020-01-06 0 155.2 - - - - 0 0 - 1.309 - - - - 0 - -1.34%
2020-01-03 0 157.3 - - 157.3 157.3 200 31,460 157.30 1.326 - - 1.326 1.326 23,717 1.3265 0.19%
2020-01-02 0 157.0 157.0 - - - 0 0 - 1.324 1.324 - - - 0 - 0.00%
2019-12-31 0 157.0 - - 157.0 157.0 200 31,400 157.00 1.324 - - 1.324 1.324 23,717 1.3239 -0.25%
2019-12-30 0 157.4 - - 157.2 157.2 140 22,008 157.20 1.327 - - 1.326 1.326 16,602 1.3256 0.00%
2019-12-27 0 157.4 - - - - 0 0 - 1.327 - - - - 0 - 0.13%
2019-12-24 0 157.2 156.2 157.2 - - 0 0 - 1.326 1.317 1.326 - - 0 - 0.00%
2019-12-23 0 157.2 - - - - 0 0 - 1.326 - - - - 0 - -0.13%
2019-12-20 0 157.4 - - - - 0 0 - 1.327 - - - - 0 - -0.32%
2019-12-19 0 157.9 - - - - 0 0 - 1.332 - - - - 0 - -0.25%
2019-12-18 0 158.3 - - - - 0 0 - 1.335 - - - - 0 - -0.50%
2019-12-17 0 159.1 - - - - 0 0 - 1.342 - - - - 0 - 0.00%
2019-12-16 0 159.1 - - 159.1 159.1 200 31,820 159.10 1.342 - - 1.342 1.342 23,717 1.3416 0.00%
2019-12-13 0 159.1 - - - - 0 0 - 1.342 - - - - 0 - 1.99%
2019-12-12 0 156.0 155.8 - - - 0 0 - 1.315 1.314 - - - 0 - 0.78%
2019-12-11 0 154.8 - - - - 0 0 - 1.305 - - - - 0 - 0.00%
2019-12-10 0 154.8 - - 154.8 155.3 760 117,978 155.23 1.305 - - 1.305 1.310 90,126 1.3090 -0.39%
2019-12-09 0 155.4 155.3 - 155.4 155.4 200 31,080 155.40 1.310 1.310 - 1.310 1.310 23,717 1.3104 0.00%
2019-12-06 0 155.4 155.3 - - - 0 0 - 1.310 1.310 - - - 0 - 0.00%
2019-12-05 0 155.4 - - - - 0 0 - 1.310 - - - - 0 - 0.45%
2019-12-04 0 154.7 - - - - 0 0 - 1.305 - - - - 0 - -0.32%
2019-12-03 0 155.2 - - - - 0 0 - 1.309 - - - - 0 - -0.58%
2019-12-02 0 156.1 - - - - 0 0 - 1.316 - - - - 0 - 0.00%
2019-11-29 0 156.1 - - - - 0 0 - 1.316 - - - - 0 - -0.13%
2019-11-28 0 156.3 - - - - 0 0 - 1.318 - - - - 0 - 0.00%
2019-11-27 0 156.3 - - - - 0 0 - 1.318 - - - - 0 - 0.00%
2019-11-26 0 156.3 - - - - 0 0 - 1.318 - - - - 0 - 0.00%
2019-11-25 0 156.3 - - - - 0 0 - 1.318 - - - - 0 - 0.32%
2019-11-22 0 155.8 - - - - 0 0 - 1.314 - - - - 0 - 0.00%
2019-11-21 0 155.8 - - - - 0 0 - 1.314 - - - - 0 - -0.57%
2019-11-20 0 156.7 - - - - 0 0 - 1.321 - - - - 0 - -0.44%
2019-11-19 0 157.4 - - - - 0 0 - 1.327 - - - - 0 - 0.00%
2019-11-18 0 157.4 - - - - 0 0 - 1.327 - - - - 0 - 0.00%
2019-11-15 0 157.4 - - - - 0 0 - 1.327 - - - - 0 - 0.00%
2019-11-14 0 157.4 - - - - 0 0 - 1.327 - - - - 0 - -0.19%
2019-11-13 0 157.7 - - - - 0 0 - 1.330 - - - - 0 - 0.00%
2019-11-12 0 157.7 - - - - 0 0 - 1.330 - - - - 0 - 0.00%
2019-11-11 0 157.7 - 157.8 - - 0 0 - 1.330 - 1.331 - - 0 - -0.06%
2019-11-08 0 157.8 - - 157.8 157.8 180 28,404 157.80 1.331 - - 1.331 1.331 21,346 1.3307 0.00%
2019-11-07 0 157.8 - - - - 0 0 - 1.331 - - - - 0 - 0.57%
2019-11-06 0 156.9 - - 156.7 156.7 20 3,134 156.70 1.323 - - 1.321 1.321 2,372 1.3214 -0.32%
2019-11-05 0 157.4 - - - - 0 0 - 1.327 - - - - 0 - 0.51%
2019-11-04 0 156.6 - - - - 0 0 - 1.321 - - - - 0 - 0.84%
2019-11-01 0 155.3 - - - - 0 0 - 1.310 - - - - 0 - 0.00%
2019-10-31 0 155.3 - - - - 0 0 - 1.310 - - - - 0 - 0.13%
2019-10-30 0 155.1 - - - - 0 0 - 1.308 - - - - 0 - 0.00%
2019-10-29 0 155.1 - - - - 0 0 - 1.308 - - - - 0 - 0.06%
2019-10-28 0 155.0 - - - - 0 0 - 1.307 - - - - 0 - 0.00%
2019-10-25 0 155.0 - - - - 0 0 - 1.307 - - - - 0 - 0.00%
2019-10-24 0 155.0 - - 154.3 154.3 100 15,430 154.30 1.307 - - 1.301 1.301 11,859 1.3012 1.37%
2019-10-23 0 152.9 - - - - 0 0 - 1.289 - - - - 0 - 0.00%
2019-10-22 0 152.9 - - 152.9 152.9 240 36,696 152.90 1.289 - - 1.289 1.289 28,461 1.2894 0.59%
2019-10-21 0 152.0 - - 152.0 152.0 100 15,200 152.00 1.282 - - 1.282 1.282 11,859 1.2818 0.60%
2019-10-18 0 151.1 147.0 - 151.1 151.1 40 6,044 151.10 1.274 1.240 - 1.274 1.274 4,743 1.2742 1.14%
2019-10-17 0 149.4 147.0 - - - 0 0 - 1.260 1.240 - - - 0 - 0.61%
2019-10-16 0 148.5 147.0 - 148.5 148.5 100 14,850 148.50 1.252 1.240 - 1.252 1.252 11,859 1.2523 1.23%
2019-10-15 0 146.7 - - 146.7 146.7 900 132,030 146.70 1.237 - - 1.237 1.237 106,728 1.2371 0.82%
2019-10-14 0 145.5 - 146.3 145.5 145.5 20 2,910 145.50 1.227 - 1.234 1.227 1.227 2,372 1.2270 1.46%
2019-10-11 0 143.4 - - - - 0 0 - 1.209 - - - - 0 - 1.92%
2019-10-10 0 140.7 - - - - 0 0 - 1.186 - - - - 0 - 0.00%
2019-10-09 0 140.7 - - 140.7 140.7 40 5,628 140.70 1.186 - - 1.186 1.186 4,743 1.1865 0.57%
2019-10-08 0 139.9 - - - - 0 0 - 1.180 - - - - 0 - 0.00%
2019-10-04 0 139.9 - - - - 0 0 - 1.180 - - - - 0 - 0.00%
2019-10-03 0 139.9 - - - - 0 0 - 1.180 - - - - 0 - -1.06%
2019-10-02 0 141.4 - - - - 0 0 - 1.192 - - - - 0 - -0.91%
2019-09-30 0 142.7 - - - - 0 0 - 1.203 - - - - 0 - 0.28%
2019-09-27 0 142.3 - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2019-09-26 0 142.3 - - 142.3 142.3 140 19,922 142.30 1.200 - - 1.200 1.200 16,602 1.2000 0.00%
2019-09-25 0 142.3 - 143.3 - - 0 0 - 1.200 - 1.208 - - 0 - -1.18%
2019-09-24 0 144.0 - 145.5 - - 0 0 - 1.214 - 1.227 - - 0 - 0.00%
2019-09-23 0 144.0 - - - - 200 29,100 145.50 1.214 - - - - 23,717 1.2270 -0.96%
2019-09-20 0 145.4 - - - - 0 0 - 1.226 - - - - 0 - 0.28%
2019-09-19 0 145.0 - 145.3 - - 0 0 - 1.223 - 1.225 - - 0 - 0.00%
2019-09-18 0 145.0 - 145.0 - - 0 0 - 1.223 - 1.223 - - 0 - 0.00%
2019-09-17 0 145.0 - - - - 0 0 - 1.223 - - - - 0 - -0.34%
2019-09-16 0 145.5 - - - - 0 0 - 1.227 - - - - 0 - 0.00%
2019-09-13 0 145.5 145.5 - - - 0 0 - 1.227 1.227 - - - 0 - 0.90%
2019-09-12 0 144.2 - - 144.2 144.5 1,060 152,876 144.22 1.216 - - 1.216 1.219 125,701 1.2162 -0.21%
2019-09-11 0 144.5 - - 143.0 144.5 120 17,190 143.25 1.219 - - 1.206 1.219 14,230 1.2080 2.19%
2019-09-10 0 141.4 - 143.0 - - 0 0 - 1.192 - 1.206 - - 0 - 0.21%
2019-09-09 0 141.1 - 143.0 - - 0 0 - 1.190 - 1.206 - - 0 - 0.21%
2019-09-06 0 140.8 - - - - 0 0 - 1.187 - - - - 0 - 0.00%
2019-09-05 0 140.8 - - - - 0 0 - 1.187 - - - - 0 - 0.64%
2019-09-04 0 139.9 - - 139.5 139.5 100 13,950 139.50 1.180 - - 1.176 1.176 11,859 1.1764 1.01%
2019-09-03 0 138.5 - 139.4 - - 0 0 - 1.168 - 1.176 - - 0 - 0.00%
2019-09-02 0 138.5 - 140.0 138.3 138.3 120 16,596 138.30 1.168 - 1.181 1.166 1.166 14,230 1.1662 -0.50%
2019-08-30 0 139.2 - - - - 0 0 - 1.174 - - - - 0 - 0.80%
2019-08-29 0 138.1 137.0 - 137.0 137.0 40 5,480 137.00 1.165 1.155 - 1.155 1.155 4,743 1.1553 0.80%
2019-08-28 0 137.0 - 139.0 - - 0 0 - 1.155 - 1.172 - - 0 - 0.00%
2019-08-27 0 137.0 - 139.0 - - 0 0 - 1.155 - 1.172 - - 0 - 0.00%
2019-08-26 0 137.0 - - - - 0 0 - 1.155 - - - - 0 - -1.01%
2019-08-23 0 138.4 - 140.0 138.4 138.4 200 27,680 138.40 1.167 - 1.181 1.167 1.167 23,717 1.1671 0.07%
2019-08-22 0 138.3 - - - - 0 0 - 1.166 - - - - 0 - 0.36%
2019-08-21 0 137.8 - - - - 0 0 - 1.162 - - - - 0 - 0.00%
2019-08-20 0 137.8 - - - - 0 0 - 1.162 - - - - 0 - 0.29%
2019-08-19 0 137.4 - - - - 0 0 - 1.159 - - - - 0 - 1.10%
2019-08-16 0 135.9 - - - - 0 0 - 1.146 - - - - 0 - 0.00%
2019-08-15 0 135.9 - - 135.6 135.7 800 108,500 135.63 1.146 - - 1.143 1.144 94,869 1.1437 -2.65%
2019-08-14 0 139.6 - - 140.3 140.3 40 5,612 140.30 1.177 - - 1.183 1.183 4,743 1.1831 0.72%
2019-08-13 0 138.6 - - - - 0 0 - 1.169 - - - - 0 - -1.42%
2019-08-12 0 140.6 - - 140.1 140.6 120 16,824 140.20 1.186 - - 1.181 1.186 14,230 1.1823 0.29%
2019-08-09 0 140.2 - - - - 0 0 - 1.182 - - - - 0 - 0.79%
2019-08-08 0 139.1 - - - - 0 0 - 1.173 - - - - 0 - 0.51%
2019-08-07 0 138.4 - - - - 0 0 - 1.167 - - - - 0 - 0.29%
2019-08-06 0 138.0 - - - - 0 0 - 1.164 - - - - 0 - 0.29%
2019-08-05 0 137.6 - - - - 0 0 - 1.160 - - - - 0 - -1.43%
2019-08-02 0 139.6 - - - - 0 0 - 1.177 - - - - 0 - -1.27%
2019-08-01 0 141.4 - - 141.9 141.9 1,400 198,660 141.90 1.192 - - 1.197 1.197 166,021 1.1966 -1.26%
2019-07-31 0 143.2 142.5 143.5 143.2 143.2 40 5,728 143.20 1.208 1.202 1.210 1.208 1.208 4,743 1.2076 -1.38%
2019-07-30 0 145.2 - - - - 0 0 - 1.224 - - - - 0 - 0.00%
2019-07-29 0 145.2 144.7 - 145.2 145.2 40 5,808 145.20 1.224 1.220 - 1.224 1.224 4,743 1.2244 -0.07%
2019-07-26 0 145.3 - - - - 0 0 - 1.225 - - - - 0 - -1.16%
2019-07-25 0 147.0 - - - - 0 0 - 1.240 - - - - 0 - 0.00%
2019-07-24 0 147.0 - - 146.5 147.0 160 23,490 146.81 1.240 - - 1.235 1.240 18,974 1.2380 1.31%
2019-07-23 0 145.1 - - - - 0 0 - 1.224 - - - - 0 - 0.07%
2019-07-22 0 145.0 - - - - 0 0 - 1.223 - - - - 0 - -0.55%
2019-07-19 0 145.8 - - 145.8 145.8 20 2,916 145.80 1.229 - - 1.229 1.229 2,372 1.2295 1.11%
2019-07-18 0 144.2 - - - - 0 0 - 1.216 - - - - 0 - 0.00%
2019-07-17 0 144.2 144.2 - 144.2 144.3 220 31,726 144.21 1.216 1.216 - 1.216 1.217 26,089 1.2161 -0.76%
2019-07-16 0 145.3 - - - - 0 0 - 1.225 - - - - 0 - 0.00%
2019-07-15 0 145.3 - - 145.2 145.2 80 11,616 145.20 1.225 - - 1.224 1.224 9,487 1.2244 0.41%
2019-07-12 0 144.7 - 145.2 144.7 144.7 40 5,788 144.70 1.220 - 1.224 1.220 1.220 4,743 1.2202 -0.07%
2019-07-11 0 144.8 - - - - 0 0 - 1.221 - - - - 0 - 0.00%
2019-07-10 0 144.8 - - - - 0 0 - 1.221 - - - - 0 - 0.00%
2019-07-09 0 144.8 - - - - 0 0 - 1.221 - - - - 0 - -0.89%
2019-07-08 0 146.1 - - 146.0 147.5 340 49,950 146.91 1.232 - - 1.231 1.244 40,319 1.2389 -0.95%
2019-07-05 0 147.5 - 147.5 - - 0 0 - 1.244 - 1.244 - - 0 - 0.00%
2019-07-04 0 147.5 147.5 - - - 0 0 - 1.244 1.244 - - - 0 - 0.14%
2019-07-03 0 147.3 - - 147.0 147.0 40 5,880 147.00 1.242 - - 1.240 1.240 4,743 1.2396 0.20%
2019-07-02 0 147.0 147.0 147.8 - - 0 0 - 1.240 1.240 1.246 - - 0 - 0.34%
2019-06-28 0 146.5 - - - - 0 0 - 1.235 - - - - 0 - 0.00%
2019-06-27 0 146.5 - - 145.7 145.7 160 23,312 145.70 1.235 - - 1.229 1.229 18,974 1.2286 1.03%
2019-06-26 0 145.0 - - 145.0 145.0 20 2,900 145.00 1.223 - - 1.223 1.223 2,372 1.2227 -0.62%
2019-06-25 0 145.9 - - 146.0 146.0 200 29,200 146.00 1.230 - - 1.231 1.231 23,717 1.2312 -0.27%
2019-06-24 0 146.3 - 147.0 146.0 146.0 100 14,600 146.00 1.234 - 1.240 1.231 1.231 11,859 1.2312 0.00%
2019-06-21 0 146.3 - - 146.3 146.3 40 5,852 146.30 1.234 - - 1.234 1.234 4,743 1.2337 0.27%
2019-06-20 0 145.9 - - 145.6 145.6 60 8,736 145.60 1.230 - - 1.228 1.228 7,115 1.2278 0.90%
2019-06-19 0 144.6 - - - - 0 0 - 1.219 - - - - 0 - 1.47%
2019-06-18 0 142.5 - - 143.3 143.3 20 2,866 143.30 1.202 - - 1.208 1.208 2,372 1.2084 -0.56%
2019-06-17 0 143.3 - - 143.5 143.5 20 2,870 143.50 1.208 - - 1.210 1.210 2,372 1.2101 -0.90%
2019-06-14 0 144.6 - - - - 0 0 - 1.219 - - - - 0 - -0.34%
2019-06-13 0 145.1 - - - - 0 0 - 1.224 - - - - 0 - 0.00%
2019-06-12 0 145.1 - - - - 0 0 - 1.224 - - - - 0 - 0.00%
2019-06-11 0 145.1 - - 145.1 145.1 500 72,550 145.10 1.224 - - 1.224 1.224 59,293 1.2236 0.07%
2019-06-10 0 145.0 - - 145.0 145.0 140 20,300 145.00 1.223 - - 1.223 1.223 16,602 1.2227 1.47%
2019-06-06 0 142.9 - - 142.9 142.9 20 2,858 142.90 1.205 - - 1.205 1.205 2,372 1.2050 -0.14%
2019-06-05 0 143.1 - - - - 0 0 - 1.207 - - - - 0 - 1.49%
2019-06-04 0 141.0 - - - - 0 0 - 1.189 - - - - 0 - 2.40%
2019-06-03 0 137.7 136.0 - - - 0 0 - 1.161 1.147 - - - 0 - -0.51%
2019-05-31 0 138.4 136.0 - 138.6 138.6 40 5,544 138.60 1.167 1.147 - 1.169 1.169 4,743 1.1688 -1.14%
2019-05-30 0 140.0 137.0 - - - 0 0 - 1.181 1.155 - - - 0 - 0.00%
2019-05-29 0 140.0 138.5 - 140.0 140.9 140 19,622 140.16 1.181 1.168 - 1.181 1.188 16,602 1.1819 -1.55%
2019-05-28 0 142.2 140.0 - - - 0 0 - 1.199 1.181 - - - 0 - 0.00%
2019-05-27 0 142.2 141.2 - - - 0 0 - 1.199 1.191 - - - 0 - 0.49%
2019-05-24 0 141.5 141.2 - 140.9 140.9 200 28,180 140.90 1.193 1.191 - 1.188 1.188 23,717 1.1882 0.14%
2019-05-23 0 141.3 - - - - 0 0 - 1.192 - - - - 0 - -1.26%
2019-05-22 0 143.1 - - - - 0 0 - 1.207 - - - - 0 - -0.56%
2019-05-21 0 143.9 - - - - 0 0 - 1.213 - - - - 0 - -0.55%
2019-05-20 0 144.7 - - - - 0 0 - 1.220 - - - - 0 - 0.00%
2019-05-17 0 144.7 - - - - 0 0 - 1.220 - - - - 0 - 1.33%
2019-05-16 0 142.8 - - - - 0 0 - 1.204 - - - - 0 - 0.35%
2019-05-15 0 142.3 - - 142.9 142.9 20 2,858 142.90 1.200 - - 1.205 1.205 2,372 1.2050 -0.42%
2019-05-14 0 142.9 - - - - 0 0 - 1.205 - - - - 0 - -0.69%
2019-05-10 0 143.9 - - 143.8 143.9 2,040 293,356 143.80 1.213 - - 1.213 1.213 241,916 1.2126 -0.14%
2019-05-09 0 144.1 - - - - 0 0 - 1.215 - - - - 0 - -1.10%
2019-05-08 0 145.7 - - - - 0 0 - 1.229 - - - - 0 - -0.48%
2019-05-07 0 146.4 - - - - 0 0 - 1.235 - - - - 0 - 0.48%
2019-05-06 0 145.7 - - - - 0 0 - 1.229 - - - - 0 - -1.29%
2019-05-03 0 147.6 - - - - 0 0 - 1.245 - - - - 0 - -0.20%
2019-05-02 0 147.9 - - - - 0 0 - 1.247 - - - - 0 - 0.48%
2019-04-30 0 147.2 - - - - 0 0 - 1.241 - - - - 0 - 0.00%
2019-04-29 0 147.2 - - - - 0 0 - 1.241 - - - - 0 - 0.27%
2019-04-26 0 146.8 - - - - 0 0 - 1.238 - - - - 0 - -0.20%
2019-04-25 0 147.1 - - 146.8 147.1 12,260 1,803,368 147.09 1.240 - - 1.238 1.240 1,453,868 1.2404 -0.88%
2019-04-24 0 148.4 - - 148.0 149.2 13,440 1,992,832 148.28 1.251 - - 1.248 1.258 1,593,799 1.2504 -0.74%
2019-04-23 0 149.5 - - 149.6 149.6 100 14,960 149.60 1.261 - - 1.262 1.262 11,859 1.2615 0.61%
2019-04-18 0 148.6 148.6 - - - 0 0 - 1.253 1.253 - - - 0 - 0.00%
2019-04-17 0 148.6 148.0 - - - 0 0 - 1.253 1.248 - - - 0 - 0.13%
2019-04-16 0 148.4 147.6 - - - 0 0 - 1.251 1.245 - - - 0 - 0.54%
2019-04-15 0 147.6 - - - - 0 0 - 1.245 - - - - 0 - 1.10%
2019-04-12 0 146.0 - - 146.2 146.2 40 5,848 146.20 1.231 - - 1.233 1.233 4,743 1.2329 0.48%
2019-04-11 0 145.3 - - - - 0 0 - 1.225 - - - - 0 - -0.27%
2019-04-10 0 145.7 144.9 - - - 0 0 - 1.229 1.222 - - - 0 - -0.21%
2019-04-09 0 146.0 - - 146.0 146.0 1,240 181,040 146.00 1.231 - - 1.231 1.231 147,047 1.2312 0.21%
2019-04-08 0 145.7 144.6 - - - 0 0 - 1.229 1.219 - - - 0 - 0.55%
2019-04-04 0 144.9 - - - - 0 0 - 1.222 - - - - 0 - 0.28%
2019-04-03 0 144.5 - - - - 0 0 - 1.219 - - - - 0 - 2.19%
2019-04-02 0 141.4 - - - - 0 0 - 1.192 - - - - 0 - 0.00%
2019-04-01 0 141.4 - - 141.1 141.1 4,700 663,170 141.10 1.192 - - 1.190 1.190 557,355 1.1899 1.58%
2019-03-29 0 139.2 - - - - 0 0 - 1.174 - - - - 0 - 0.36%
2019-03-28 0 138.7 - - 138.9 138.9 40 5,556 138.90 1.170 - - 1.171 1.171 4,743 1.1713 -0.43%
2019-03-27 0 139.3 - - - - 0 0 - 1.175 - - - - 0 - -0.57%
2019-03-26 0 140.1 - - 140.3 140.3 40 5,612 140.30 1.181 - - 1.183 1.183 4,743 1.1831 0.43%
2019-03-25 0 139.5 - - - - 0 0 - 1.176 - - - - 0 - -2.92%
2019-03-22 0 143.7 - - - - 0 0 - 1.212 - - - - 0 - 0.00%
2019-03-21 0 143.7 - - - - 0 0 - 1.212 - - - - 0 - -0.83%
2019-03-20 0 144.9 - - 145.0 145.0 40 5,800 145.00 1.222 - - 1.223 1.223 4,743 1.2227 0.21%
2019-03-19 0 144.6 - - - - 0 0 - 1.219 - - - - 0 - 0.00%
2019-03-18 0 144.6 - - 144.5 144.5 80 11,560 144.50 1.219 - - 1.219 1.219 9,487 1.2185 0.63%
2019-03-15 0 143.7 - - - - 0 0 - 1.212 - - - - 0 - 0.35%
2019-03-14 0 143.2 134.0 - 143.3 143.3 40 5,732 143.30 1.208 1.130 - 1.208 1.208 4,743 1.2084 0.92%
2019-03-13 0 141.9 - - - - 0 0 - 1.197 - - - - 0 - -0.35%
2019-03-12 0 142.4 - - - - 0 0 - 1.201 - - - - 0 - 1.21%
2019-03-11 0 140.7 - - - - 0 0 - 1.186 - - - - 0 - 0.64%
2019-03-08 0 139.8 - - - - 0 0 - 1.179 - - - - 0 - -1.76%
2019-03-07 0 142.3 - - - - 0 0 - 1.200 - - - - 0 - -0.35%
2019-03-06 0 142.8 - - 142.5 142.8 480 68,490 142.69 1.204 - - 1.202 1.204 56,921 1.2032 -0.14%
2019-03-05 0 143.0 - - 143.0 143.0 440 62,920 143.00 1.206 - - 1.206 1.206 52,178 1.2059 -0.69%
2019-03-04 0 144.0 - - - - 0 0 - 1.214 - - - - 0 - 0.35%
2019-03-01 0 143.5 - - - - 0 0 - 1.210 - - - - 0 - 1.20%
2019-02-28 0 141.8 - - 142.0 142.2 180 25,580 142.11 1.196 - - 1.197 1.199 21,346 1.1984 -0.28%
2019-02-27 0 142.2 - - - - 0 0 - 1.199 - - - - 0 - 0.57%
2019-02-26 0 141.4 - - - - 0 0 - 1.192 - - - - 0 - -0.42%
2019-02-25 0 142.0 - - 141.9 141.9 380 53,922 141.90 1.197 - - 1.197 1.197 45,063 1.1966 0.71%
2019-02-22 0 141.0 - - 141.0 141.0 80 11,280 141.00 1.189 - - 1.189 1.189 9,487 1.1890 -0.14%
2019-02-21 0 141.2 - - - - 0 0 - 1.191 - - - - 0 - 1.15%
2019-02-20 0 139.6 - - - - 0 0 - 1.177 - - - - 0 - 0.58%
2019-02-19 0 138.8 - 138.9 - - 0 0 - 1.170 - 1.171 - - 0 - -0.07%
2019-02-18 0 138.9 - - - - 0 0 - 1.171 - - - - 0 - 2.36%
2019-02-15 0 135.7 - - - - 0 0 - 1.144 - - - - 0 - -1.60%
2019-02-14 0 137.9 - - - - 0 0 - 1.163 - - - - 0 - 0.15%
2019-02-13 0 137.7 - - - - 0 0 - 1.161 - - - - 0 - 1.10%
2019-02-12 0 136.2 - - - - 0 0 - 1.149 - - - - 0 - 0.67%
2019-02-11 0 135.3 - - - - 0 0 - 1.141 - - - - 0 - -0.22%
2019-02-08 0 135.6 - - - - 0 0 - 1.143 - - - - 0 - -2.87%
2019-02-04 0 139.6 - - - - 0 0 - 1.177 - - - - 0 - 0.72%
2019-02-01 0 138.6 - - 138.4 138.4 300 41,520 138.40 1.169 - - 1.167 1.167 35,576 1.1671 -0.93%
2019-01-31 0 139.9 - - - - 0 0 - 1.180 - - - - 0 - 1.08%
2019-01-30 0 138.4 - - - - 0 0 - 1.167 - - - - 0 - 0.14%
2019-01-29 0 138.2 138.2 - - - 0 0 - 1.165 1.165 - - - 0 - 0.14%
2019-01-28 0 138.0 - - - - 0 0 - 1.164 - - - - 0 - 0.95%
2019-01-25 0 136.7 136.5 - - - 0 0 - 1.153 1.151 - - - 0 - 0.51%
2019-01-24 0 136.0 - - - - 0 0 - 1.147 - - - - 0 - 0.00%
2019-01-23 0 136.0 - - - - 0 0 - 1.147 - - - - 0 - -0.15%
2019-01-22 0 136.2 - - - - 0 0 - 1.149 - - - - 0 - -0.80%
2019-01-21 0 137.3 - - - - 0 0 - 1.158 - - - - 0 - 2.01%
2019-01-18 0 134.6 - - - - 0 0 - 1.135 - - - - 0 - 0.52%
2019-01-17 0 133.9 - - - - 0 0 - 1.129 - - - - 0 - -0.74%
2019-01-16 0 134.9 - - - - 0 0 - 1.138 - - - - 0 - -0.66%
2019-01-15 0 135.8 - - - - 0 0 - 1.145 - - - - 0 - 0.67%
2019-01-14 0 134.9 - - - - 0 0 - 1.138 - - - - 0 - -1.10%
2019-01-11 0 136.4 - - - - 0 0 - 1.150 - - - - 0 - 0.74%
2019-01-10 0 135.4 - - - - 0 0 - 1.142 - - - - 0 - 0.00%
2019-01-09 0 135.4 - - - - 0 0 - 1.142 - - - - 0 - 0.97%
2019-01-08 0 134.1 - - 134.0 134.2 220 29,504 134.11 1.131 - - 1.130 1.132 26,089 1.1309 -0.45%
2019-01-07 0 134.7 - - - - 0 0 - 1.136 - - - - 0 - 2.98%
2019-01-04 0 130.8 - - - - 0 0 - 1.103 - - - - 0 - 0.93%
2019-01-03 0 129.6 - - - - 0 0 - 1.093 - - - - 0 - -1.14%
2019-01-02 0 131.1 - - - - 0 0 - 1.106 - - - - 0 - -0.61%
2018-12-31 0 131.9 - - - - 0 0 - 1.112 - - - - 0 - 1.46%
2018-12-28 0 130.0 - - 130.0 130.4 520 67,608 130.02 1.096 - - 1.096 1.100 61,665 1.0964 -0.91%
2018-12-27 0 131.2 130.0 - - - 0 0 - 1.106 1.096 - - - 0 - 0.15%
2018-12-24 0 131.0 130.0 131.0 - - 0 0 - 1.105 1.096 1.105 - - 0 - 0.00%
2018-12-21 0 131.0 130.0 - 131.0 131.0 7,000 917,000 131.00 1.105 1.096 - 1.105 1.105 830,104 1.1047 -0.38%
2018-12-20 0 131.5 - - 131.7 131.7 120 15,804 131.70 1.109 - - 1.111 1.111 14,230 1.1106 -1.13%
2018-12-19 0 133.0 - - 133.0 133.0 20 2,660 133.00 1.122 - - 1.122 1.122 2,372 1.1215 0.68%
2018-12-18 0 132.1 - - 132.3 132.3 20 2,646 132.30 1.114 - - 1.116 1.116 2,372 1.1156 -0.30%
2018-12-17 0 132.5 - - 132.6 132.6 100 13,260 132.60 1.117 - - 1.118 1.118 11,859 1.1182 0.53%
2018-12-14 0 131.8 - - 132.1 132.1 20 2,642 132.10 1.111 - - 1.114 1.114 2,372 1.1140 -1.27%
2018-12-13 0 133.5 - - - - 0 0 - 1.126 - - - - 0 - 1.29%
2018-12-12 0 131.8 - 133.0 132.0 132.1 40 5,282 132.05 1.111 - 1.122 1.113 1.114 4,743 1.1135 0.76%
2018-12-11 0 130.8 - - 130.6 130.8 50,978 6,657,732 130.60 1.103 - - 1.101 1.103 6,045,291 1.1013 -0.61%
2018-12-10 0 131.6 - - 131.6 131.6 20 2,632 131.60 1.110 - - 1.110 1.110 2,372 1.1097 -1.05%
2018-12-07 0 133.0 - - 133.0 133.0 20 2,660 133.00 1.122 - - 1.122 1.122 2,372 1.1215 -1.19%
2018-12-06 0 134.6 - - 134.5 134.8 14,060 1,891,784 134.55 1.135 - - 1.134 1.137 1,667,323 1.1346 -1.32%
2018-12-05 0 136.4 - - - - 0 0 - 1.150 - - - - 0 - -2.01%
2018-12-04 0 139.2 - - - - 0 0 - 1.174 - - - - 0 - -0.93%
2018-12-03 0 140.5 - - - - 0 0 - 1.185 - - - - 0 - 1.52%
2018-11-30 0 138.4 - - 138.4 138.4 20 2,768 138.40 1.167 - - 1.167 1.167 2,372 1.1671 -0.14%
2018-11-29 0 138.6 - - - - 0 0 - 1.169 - - - - 0 - 0.58%
2018-11-28 0 137.8 - - - - 0 0 - 1.162 - - - - 0 - -0.51%
2018-11-27 0 138.5 - - 138.7 138.7 20 2,774 138.70 1.168 - - 1.170 1.170 2,372 1.1696 0.65%
2018-11-26 0 137.6 - - 137.7 137.7 80 11,016 137.70 1.160 - - 1.161 1.161 9,487 1.1612 0.58%
2018-11-23 0 136.8 - - - - 0 0 - 1.154 - - - - 0 - -0.65%
2018-11-22 0 137.7 - - - - 0 0 - 1.161 - - - - 0 - 0.36%
2018-11-21 0 137.2 - - - - 0 0 - 1.157 - - - - 0 - -1.01%
2018-11-20 0 138.6 - - - - 0 0 - 1.169 - - - - 0 - -0.36%
2018-11-19 0 139.1 - - - - 0 0 - 1.173 - - - - 0 - 0.14%
2018-11-16 0 138.9 - - - - 0 0 - 1.171 - - - - 0 - -0.14%
2018-11-15 0 139.1 - - - - 0 0 - 1.173 - - - - 0 - 0.58%
2018-11-14 0 138.3 - - - - 0 0 - 1.166 - - - - 0 - 0.58%
2018-11-13 0 137.5 - - - - 0 0 - 1.159 - - - - 0 - -1.29%
2018-11-12 0 139.3 - - - - 0 0 - 1.175 - - - - 0 - 0.36%
2018-11-09 0 138.8 - - - - 0 0 - 1.170 - - - - 0 - -2.05%
2018-11-08 0 141.7 - - 141.7 141.7 20 2,834 141.70 1.195 - - 1.195 1.195 2,372 1.1949 1.14%
2018-11-07 0 140.1 - - - - 0 0 - 1.181 - - - - 0 - 0.14%
2018-11-06 0 139.9 - - 139.9 139.9 20 2,798 139.90 1.180 - - 1.180 1.180 2,372 1.1797 0.36%
2018-11-05 0 139.4 - - - - 0 0 - 1.176 - - - - 0 - -1.20%
2018-11-02 0 141.1 - - - - 0 0 - 1.190 - - - - 0 - 2.32%
2018-11-01 0 137.9 - - - - 0 0 - 1.163 - - - - 0 - -0.22%
2018-10-31 0 138.2 - - - - 0 0 - 1.165 - - - - 0 - 0.07%
2018-10-30 0 138.1 - - - - 0 0 - 1.165 - - - - 0 - 0.88%
2018-10-29 0 136.9 - - - - 0 0 - 1.154 - - - - 0 - 1.03%
2018-10-26 0 135.5 - - - - 0 0 - 1.143 - - - - 0 - -0.51%
2018-10-25 0 136.2 133.8 - 135.4 135.4 640 86,656 135.40 1.149 1.128 - 1.142 1.142 75,895 1.1418 -1.16%
2018-10-24 0 137.8 - - - - 0 0 - 1.162 - - - - 0 - -0.43%
2018-10-23 0 138.4 - - - - 0 0 - 1.167 - - - - 0 - -2.81%
2018-10-22 0 142.4 - - - - 0 0 - 1.201 - - - - 0 - 1.06%
2018-10-19 0 140.9 - - - - 0 0 - 1.188 - - - - 0 - -1.81%
2018-10-18 0 143.5 - - - - 0 0 - 1.210 - - - - 0 - 1.49%
2018-10-16 0 141.4 - - - - 0 0 - 1.192 - - - - 0 - 1.43%
2018-10-15 0 139.4 - - - - 0 0 - 1.176 - - - - 0 - -1.83%
2018-10-12 0 142.0 - - 142.0 142.0 140 19,880 142.00 1.197 - - 1.197 1.197 16,602 1.1974 1.07%
2018-10-11 0 140.5 - - 140.9 140.9 1,400 197,260 140.90 1.185 - - 1.188 1.188 166,021 1.1882 -1.95%
2018-10-10 0 143.3 - - - - 0 0 - 1.208 - - - - 0 - -0.14%
2018-10-09 0 143.5 - 144.3 - - 0 0 - 1.210 - 1.217 - - 0 - -0.55%
2018-10-08 0 144.3 - - 145.3 145.3 20 2,906 145.30 1.217 - - 1.225 1.225 2,372 1.2253 -1.23%
2018-10-05 0 146.1 - - 146.1 146.5 18,720 2,738,592 146.29 1.232 - - 1.232 1.235 2,219,935 1.2336 0.07%
2018-10-04 0 146.0 - - 145.9 146.3 18,000 2,629,200 146.07 1.231 - - 1.230 1.234 2,134,553 1.2317 -1.35%
2018-10-03 0 148.0 - - 148.0 148.0 200 29,600 148.00 1.248 - - 1.248 1.248 23,717 1.2480 0.20%
2018-10-02 0 147.7 - 148.0 148.0 148.0 80 11,840 148.00 1.246 - 1.248 1.248 1.248 9,487 1.2480 -1.07%
2018-09-28 0 149.3 - - 150.5 150.5 20 3,010 150.50 1.259 - - 1.269 1.269 2,372 1.2691 -0.40%
2018-09-27 0 149.9 - - - - 0 0 - 1.264 - - - - 0 - -0.93%
2018-09-26 0 151.3 - - - - 0 0 - 1.276 - - - - 0 - -0.98%
2018-09-24 0 152.8 - - - - 0 0 - 1.289 - - - - 0 - -0.71%
2018-09-21 0 153.9 - - - - 0 0 - 1.298 - - - - 0 - 1.79%
2018-09-20 0 151.2 - - - - 0 0 - 1.275 - - - - 0 - 0.80%
2018-09-19 0 150.0 - - - - 0 0 - 1.265 - - - - 0 - 0.13%
2018-09-18 0 149.8 - - - - 0 0 - 1.263 - - - - 0 - 1.15%
2018-09-17 0 148.1 - - 148.1 148.1 12,000 1,776,600 148.05 1.249 - - 1.249 1.249 1,423,035 1.2485 -1.00%
2018-09-14 0 149.6 - - 149.7 149.7 40 5,988 149.70 1.262 - - 1.262 1.262 4,743 1.2624 1.22%
2018-09-13 0 147.8 - - 147.8 147.8 40 5,912 147.80 1.246 - - 1.246 1.246 4,743 1.2464 0.89%
2018-09-12 0 146.5 - - - - 0 0 - 1.235 - - - - 0 - 0.00%
2018-09-11 0 146.5 - - 146.5 146.5 60 8,790 146.50 1.235 - - 1.235 1.235 7,115 1.2354 0.48%
2018-09-10 0 145.8 - - - - 0 0 - 1.229 - - - - 0 - -1.02%
2018-09-07 0 147.3 - 150.0 - - 0 0 - 1.242 - 1.265 - - 0 - -0.27%
2018-09-06 0 147.7 - 150.0 - - 0 0 - 1.246 - 1.265 - - 0 - 0.00%
2018-09-05 0 147.7 - - - - 0 0 - 1.246 - - - - 0 - -1.66%
2018-09-04 0 150.2 - - - - 0 0 - 1.267 - - - - 0 - -0.46%
2018-09-03 0 150.9 - - - - 0 0 - 1.272 - - - - 0 - -0.98%
2018-08-31 0 152.4 - - 152.9 152.9 20 3,058 152.90 1.285 - - 1.289 1.289 2,372 1.2894 -0.97%
2018-08-30 0 153.9 - - 154.0 154.1 1,020 157,082 154.00 1.298 - - 1.299 1.299 120,958 1.2986 0.13%
2018-08-29 0 153.7 - - - - 0 0 - 1.296 - - - - 0 - 0.00%
2018-08-28 0 153.7 - - - - 0 0 - 1.296 - - - - 0 - 1.18%
2018-08-27 0 151.9 - - 152.6 152.6 60 9,156 152.60 1.281 - - 1.287 1.287 7,115 1.2868 0.80%
2018-08-24 0 150.7 - - - - 0 0 - 1.271 - - - - 0 - 0.07%
2018-08-23 0 150.6 - - - - 0 0 - 1.270 - - - - 0 - 0.07%
2018-08-22 0 150.5 - - - - 0 0 - 1.269 - - - - 0 - 0.87%
2018-08-21 0 149.2 - - - - 0 0 - 1.258 - - - - 0 - 0.90%
2018-08-20 0 152.8 - - - - 0 0 - 1.247 - - - - 0 - 1.06%
2018-08-17 0 151.2 - - 151.2 151.2 100 15,120 151.20 1.234 - - 1.234 1.234 12,254 1.2339 0.33%
2018-08-16 0 150.7 - - 151.6 151.6 60 9,096 151.60 1.230 - - 1.237 1.237 7,352 1.2371 -1.12%
2018-08-15 0 152.4 - - 152.4 152.4 140 21,336 152.40 1.244 - - 1.244 1.244 17,156 1.2437 -0.97%
2018-08-14 0 153.9 - - - - 0 0 - 1.256 - - - - 0 - 0.65%
2018-08-13 0 152.9 - - - - 0 0 - 1.248 - - - - 0 - -4.14%
2018-08-10 0 159.5 - - - - 0 0 - 1.302 - - - - 0 - 0.00%
2018-08-09 0 159.5 - - - - 0 0 - 1.302 - - - - 0 - 0.00%
2018-08-08 0 159.5 - - 159.5 159.5 120 19,140 159.50 1.302 - - 1.302 1.302 14,705 1.3016 0.00%
2018-08-07 0 159.5 159.5 - - - 0 0 - 1.302 1.302 - - - 0 - 0.82%
2018-08-06 0 158.2 - - - - 0 0 - 1.291 - - - - 0 - -0.50%
2018-08-03 0 159.0 - - - - 0 0 - 1.298 - - - - 0 - -0.50%
2018-08-02 0 159.8 - - - - 0 0 - 1.304 - - - - 0 - -1.96%
2018-08-01 0 163.0 - - - - 0 0 - 1.330 - - - - 0 - 0.00%
2018-07-31 0 163.0 - - 163.0 163.0 5,000 815,000 163.00 1.330 - - 1.330 1.330 612,701 1.3302 0.49%
2018-07-30 0 162.2 - - - - 0 0 - 1.324 - - - - 0 - 0.00%
2018-07-27 0 162.2 - - 162.2 162.2 180 29,196 162.20 1.324 - - 1.324 1.324 22,057 1.3236 0.87%
2018-07-26 0 160.8 - - - - 0 0 - 1.312 - - - - 0 - 0.00%
2018-07-25 0 160.8 - - 160.8 160.8 320 51,456 160.80 1.312 - - 1.312 1.312 39,213 1.3122 0.50%
2018-07-24 0 160.0 - - - - 0 0 - 1.306 - - - - 0 - 0.00%
2018-07-23 0 160.0 - - - - 0 0 - 1.306 - - - - 0 - 0.00%
2018-07-20 0 160.0 - - 160.0 160.0 20 3,200 160.00 1.306 - - 1.306 1.306 2,451 1.3057 -0.19%
2018-07-19 0 160.3 - - 160.6 160.6 120 19,272 160.60 1.308 - - 1.311 1.311 14,705 1.3106 0.19%
2018-07-18 0 160.0 160.0 - - - 0 0 - 1.306 1.306 - - - 0 - 0.13%
2018-07-17 0 159.8 159.5 - - - 6,000 959,400 159.90 1.304 1.302 - - - 735,242 1.3049 0.00%
2018-07-16 0 159.8 - - - - 0 0 - 1.304 - - - - 0 - 0.69%
2018-07-13 0 158.7 - - - - 0 0 - 1.295 - - - - 0 - 0.00%
2018-07-12 0 158.7 - - - - 6,000 951,000 158.50 1.295 - - - - 735,242 1.2935 -0.63%
2018-07-11 0 159.7 - - - - 0 0 - 1.303 - - - - 0 - -0.50%
2018-07-10 0 160.5 - - - - 0 0 - 1.310 - - - - 0 - 0.00%
2018-07-09 0 160.5 - - - - 0 0 - 1.310 - - - - 0 - 0.94%
2018-07-06 0 159.0 159.0 160.0 - - 1,000 159,200 159.20 1.298 1.298 1.306 - - 122,540 1.2992 0.38%
2018-07-05 0 158.4 155.7 - - - 100 15,700 157.00 1.293 1.271 - - - 12,254 1.2812 1.67%
2018-07-04 0 155.8 155.8 156.7 - - 0 0 - 1.271 1.271 1.279 - - 0 - 0.13%
2018-07-03 0 155.6 - - - - 0 0 - 1.270 - - - - 0 - 0.19%
2018-06-29 0 155.3 - - - - 0 0 - 1.267 - - - - 0 - 0.78%
2018-06-28 0 154.1 - - - - 0 0 - 1.258 - - - - 0 - 0.52%
2018-06-27 0 153.3 - - - - 0 0 - 1.251 - - - - 0 - -1.86%
2018-06-26 0 156.2 - - - - 0 0 - 1.275 - - - - 0 - -0.95%
2018-06-25 0 157.7 - - - - 0 0 - 1.287 - - - - 0 - -0.06%
2018-06-22 0 157.8 - - - - 0 0 - 1.288 - - - - 0 - 0.06%
2018-06-21 0 157.7 - - - - 0 0 - 1.287 - - - - 0 - -0.94%
2018-06-20 0 159.2 - - 159.2 159.2 20 3,184 159.20 1.299 - - 1.299 1.299 2,451 1.2992 0.51%
2018-06-19 0 158.4 - - - - 0 0 - 1.293 - - - - 0 - -3.12%
2018-06-15 0 163.5 - 164.2 - - 0 0 - 1.334 - 1.340 - - 0 - 0.00%
2018-06-14 0 163.5 - - - - 0 0 - 1.334 - - - - 0 - 0.55%
2018-06-13 0 162.6 - - - - 0 0 - 1.327 - - - - 0 - -0.37%
2018-06-12 0 163.2 - - - - 0 0 - 1.332 - - - - 0 - 0.12%
2018-06-11 0 163.0 - - - - 0 0 - 1.330 - - - - 0 - 0.99%
2018-06-08 0 161.4 - - - - 0 0 - 1.317 - - - - 0 - -1.88%
2018-06-07 0 164.5 - - - - 0 0 - 1.342 - - - - 0 - 0.61%
2018-06-06 0 163.5 - - 163.5 163.5 5,000 817,500 163.50 1.334 - - 1.334 1.334 612,701 1.3343 0.25%
2018-06-05 0 163.1 - - - - 0 0 - 1.331 - - - - 0 - 0.31%
2018-06-04 0 162.6 - - 162.3 162.3 40 6,492 162.30 1.327 - - 1.324 1.324 4,902 1.3245 0.68%
2018-06-01 0 161.5 - 161.6 - - 0 0 - 1.318 - 1.319 - - 0 - -0.68%
2018-05-31 0 162.6 - - - - 0 0 - 1.327 - - - - 0 - 1.56%
2018-05-30 0 160.1 - - - - 0 0 - 1.307 - - - - 0 - 0.00%
2018-05-29 0 160.1 - - - - 0 0 - 1.307 - - - - 0 - -3.09%
2018-05-28 0 165.2 - - - - 0 0 - 1.348 - - - - 0 - 0.36%
2018-05-25 0 164.6 - - - - 0 0 - 1.343 - - - - 0 - -0.66%
2018-05-24 0 165.7 - - 165.7 167.0 40 6,654 166.35 1.352 - - 1.352 1.363 4,902 1.3575 -0.60%
2018-05-23 0 166.7 - - 168.5 168.5 20 3,370 168.50 1.360 - - 1.375 1.375 2,451 1.3751 -1.19%
2018-05-21 0 168.7 - - 169.2 169.2 100 16,920 169.20 1.377 - - 1.381 1.381 12,254 1.3808 -0.35%
2018-05-18 0 169.3 - - 169.5 169.5 60 10,170 169.50 1.382 - - 1.383 1.383 7,352 1.3832 0.18%
2018-05-17 0 169.0 - - - - 0 0 - 1.379 - - - - 0 - -0.12%
2018-05-16 0 169.2 - - - - 0 0 - 1.381 - - - - 0 - 0.00%
2018-05-15 0 169.2 - - - - 5,000 846,500 169.30 1.381 - - - - 612,701 1.3816 0.00%
2018-05-14 0 169.2 - - - - 0 0 - 1.381 - - - - 0 - 0.00%
2018-05-11 0 169.2 - - - - 0 0 - 1.381 - - - - 0 - 0.30%
2018-05-10 0 168.7 168.0 - - - 0 0 - 1.377 1.371 - - - 0 - 0.66%
2018-05-09 0 167.6 - - - - 0 0 - 1.368 - - - - 0 - -0.42%
2018-05-08 0 168.3 - - - - 0 0 - 1.373 - - - - 0 - 0.12%
2018-05-07 0 168.1 - - - - 200 33,720 168.60 1.372 - - - - 24,508 1.3759 0.18%
2018-05-04 0 167.8 - - - - 0 0 - 1.369 - - - - 0 - -0.30%
2018-05-03 0 168.3 - - - - 0 0 - 1.373 - - - - 0 - 0.00%
2018-05-02 0 168.3 166.5 - - - 0 0 - 1.373 1.359 - - - 0 - 0.00%
2018-04-30 0 168.3 - - - - 0 0 - 1.373 - - - - 0 - 0.66%
2018-04-27 0 167.2 - - 167.1 167.1 40 6,684 167.10 1.364 - - 1.364 1.364 4,902 1.3636 0.54%
2018-04-26 0 166.3 - - 166.3 166.3 200 33,260 166.30 1.357 - - 1.357 1.357 24,508 1.3571 -0.30%
2018-04-25 0 166.8 166.5 - 166.9 166.9 20 3,338 166.90 1.361 1.359 - 1.362 1.362 2,451 1.3620 -1.18%
2018-04-24 0 168.8 - - - - 0 0 - 1.378 - - - - 0 - 0.06%
2018-04-23 0 168.7 - - 169.3 169.3 6,900 1,168,170 169.30 1.377 - - 1.382 1.382 845,528 1.3816 -0.76%
2018-04-20 0 170.0 - - - - 0 0 - 1.387 - - - - 0 - -0.35%
2018-04-19 0 170.6 - - - - 0 0 - 1.392 - - - - 0 - 0.06%
2018-04-18 0 170.5 169.0 - - - 0 0 - 1.391 1.379 - - - 0 - 0.59%
2018-04-17 0 169.5 - - 169.5 169.5 1,000 169,500 169.50 1.383 - - 1.383 1.383 122,540 1.3832 0.77%
2018-04-16 0 168.2 - - - - 0 0 - 1.373 - - - - 0 - 0.06%
2018-04-13 0 168.1 - - - - 0 0 - 1.372 - - - - 0 - 0.54%
2018-04-12 0 167.2 - - - - 0 0 - 1.364 - - - - 0 - -0.42%
2018-04-11 0 167.9 - - - - 0 0 - 1.370 - - - - 0 - 0.18%
2018-04-10 0 167.6 - - 167.6 167.6 10,000 1,676,000 167.60 1.368 - - 1.368 1.368 1,225,403 1.3677 1.02%
2018-04-09 0 165.9 - - 165.2 165.3 40 6,610 165.25 1.354 - - 1.348 1.349 4,902 1.3485 1.28%
2018-04-06 0 163.8 - - 162.4 163.3 2,020 329,748 163.24 1.337 - - 1.325 1.333 247,531 1.3321 1.74%
2018-04-04 0 161.0 - 163.5 - - 0 0 - 1.314 - 1.334 - - 0 - -0.86%
2018-04-03 0 162.4 - 163.6 161.6 162.3 32,660 5,291,780 162.03 1.325 - 1.335 1.319 1.324 4,002,166 1.3222 0.12%
2018-03-29 0 162.2 - - - - 0 0 - 1.324 - - - - 0 - 0.81%
2018-03-28 0 160.9 - - 161.9 162.4 60 9,724 162.07 1.313 - - 1.321 1.325 7,352 1.3226 -1.53%
2018-03-27 0 163.4 162.0 - - - 0 0 - 1.333 1.322 - - - 0 - 0.86%
2018-03-26 0 162.0 - - - - 0 0 - 1.322 - - - - 0 - 0.00%
2018-03-23 0 162.0 - - 161.6 161.6 20 3,232 161.60 1.322 - - 1.319 1.319 2,451 1.3188 -2.17%
2018-03-22 0 165.6 - - - - 0 0 - 1.351 - - - - 0 - -0.30%
2018-03-21 0 166.1 - - - - 0 0 - 1.355 - - - - 0 - 0.06%
2018-03-20 0 166.0 - - - - 0 0 - 1.355 - - - - 0 - -0.06%
2018-03-19 0 166.1 - - - - 0 0 - 1.355 - - - - 0 - 0.00%
2018-03-16 0 166.1 - - - - 0 0 - 1.355 - - - - 0 - 0.00%
2018-03-15 0 166.1 - - - - 0 0 - 1.355 - - - - 0 - 0.00%
2018-03-14 0 166.1 163.0 - 167.6 167.6 160 26,816 167.60 1.355 1.330 - 1.368 1.368 19,606 1.3677 -0.89%
2018-03-13 0 167.6 167.0 - 167.0 167.0 1,000 167,000 167.00 1.368 1.363 - 1.363 1.363 122,540 1.3628 -0.24%
2018-03-12 0 168.0 - - - - 0 0 - 1.371 - - - - 0 - 0.84%
2018-03-09 0 166.6 - - - - 0 0 - 1.360 - - - - 0 - 0.30%
2018-03-08 0 166.1 - - - - 0 0 - 1.355 - - - - 0 - 0.91%
2018-03-07 0 164.6 - - - - 0 0 - 1.343 - - - - 0 - -0.66%
2018-03-06 0 165.7 - - - - 0 0 - 1.352 - - - - 0 - 3.89%
2018-03-05 0 159.5 - - 160.0 160.0 20 3,200 160.00 1.302 - - 1.306 1.306 2,451 1.3057 -1.85%
2018-03-02 0 162.5 160.0 - - - 0 0 - 1.326 1.306 - - - 0 - -1.69%
2018-03-01 0 165.3 - - 165.0 165.0 380 62,700 165.00 1.349 - - 1.346 1.346 46,565 1.3465 -0.66%
2018-02-28 0 166.4 - - 166.8 166.8 20 3,336 166.80 1.358 - - 1.361 1.361 2,451 1.3612 -2.00%
2018-02-27 0 169.8 - - - - 0 0 - 1.386 - - - - 0 - 0.00%
2018-02-26 0 169.8 168.2 - - - 0 0 - 1.386 1.373 - - - 0 - 0.65%
2018-02-23 0 168.7 - - - - 0 0 - 1.377 - - - - 0 - 1.14%
2018-02-22 0 166.8 - - - - 0 0 - 1.361 - - - - 0 - -0.83%
2018-02-21 0 168.2 - - - - 0 0 - 1.373 - - - - 0 - 0.00%
2018-02-20 0 168.2 - - 168.2 168.2 20 3,364 168.20 1.373 - - 1.373 1.373 2,451 1.3726 -1.23%
2018-02-15 0 170.3 - - - - 0 0 - 1.390 - - - - 0 - 1.73%
2018-02-14 0 167.4 - - - - 0 0 - 1.366 - - - - 0 - 1.03%
2018-02-13 0 165.7 - - - - 0 0 - 1.352 - - - - 0 - 0.49%
2018-02-12 0 164.9 - - - - 0 0 - 1.346 - - - - 0 - 0.18%
2018-02-09 0 164.6 - - 163.9 164.5 16,620 2,732,018 164.38 1.343 - - 1.338 1.342 2,036,619 1.3414 -2.14%
2018-02-08 0 168.2 - - - - 0 0 - 1.373 - - - - 0 - -0.59%
2018-02-07 0 169.2 - - 169.2 170.6 2,180 369,108 169.32 1.381 - - 1.381 1.392 267,138 1.3817 2.30%
2018-02-06 0 165.4 - 172.3 159.6 160.0 3,900 622,560 159.63 1.350 - 1.406 1.302 1.306 477,907 1.3027 -4.00%
2018-02-05 0 172.3 - - 171.8 172.2 240 41,306 172.11 1.406 - - 1.402 1.405 29,410 1.4045 -2.49%
2018-02-02 0 176.7 - - - - 0 0 - 1.442 - - - - 0 - -1.17%
2018-02-01 0 178.8 - - 178.7 178.8 40 7,150 178.75 1.459 - - 1.458 1.459 4,902 1.4587 -0.17%
2018-01-31 0 179.1 - - - - 0 0 - 1.462 - - - - 0 - 0.62%
2018-01-30 0 178.0 - - 179.2 179.2 1,000 179,200 179.20 1.453 - - 1.462 1.462 122,540 1.4624 -1.28%
2018-01-29 0 180.3 - - 181.0 181.0 120 21,720 181.00 1.471 - - 1.477 1.477 14,705 1.4771 -0.33%
2018-01-26 0 180.9 - - - - 0 0 - 1.476 - - - - 0 - -0.11%
2018-01-25 0 181.1 - - - - 0 0 - 1.478 - - - - 0 - -0.28%
2018-01-24 0 181.6 - - - - 0 0 - 1.482 - - - - 0 - 0.28%
2018-01-23 0 181.1 - - - - 0 0 - 1.478 - - - - 0 - 1.06%
2018-01-22 0 179.2 - - - - 0 0 - 1.462 - - - - 0 - 0.62%
2018-01-19 0 178.1 - - - - 0 0 - 1.453 - - - - 0 - 0.79%
2018-01-18 0 176.7 - - - - 0 0 - 1.442 - - - - 0 - 0.00%
2018-01-17 0 176.7 - - - - 0 0 - 1.442 - - - - 0 - -0.34%
2018-01-16 0 177.3 - - - - 0 0 - 1.447 - - - - 0 - 0.17%
2018-01-15 0 177.0 - - - - 0 0 - 1.444 - - - - 0 - 1.32%
2018-01-12 0 174.7 173.5 - - - 0 0 - 1.426 1.416 - - - 0 - 0.81%
2018-01-11 0 173.3 173.3 - 173.2 173.2 60 10,392 173.20 1.414 1.414 - 1.413 1.413 7,352 1.4134 -0.57%
2018-01-10 0 174.3 - - 174.7 174.7 200 34,940 174.70 1.422 - - 1.426 1.426 24,508 1.4257 -0.23%
2018-01-09 0 174.7 - - - - 0 0 - 1.426 - - - - 0 - -0.17%
2018-01-08 0 175.0 - - - - 0 0 - 1.428 - - - - 0 - 1.10%
2018-01-05 0 173.1 169.5 - - - 0 0 - 1.413 1.383 - - - 0 - 1.23%
2018-01-04 0 171.0 169.6 - - - 0 0 - 1.395 1.384 - - - 0 - 0.83%
2018-01-03 0 169.6 169.6 - - - 0 0 - 1.384 1.384 - - - 0 - 0.00%
2018-01-02 0 169.6 - - 169.2 169.2 20 3,384 169.20 1.384 - - 1.381 1.381 2,451 1.3808 -0.12%
2017-12-29 0 169.8 - - - - 0 0 - 1.386 - - - - 0 - -0.41%
2017-12-28 0 170.5 - - 170.5 170.5 60 10,230 170.50 1.391 - - 1.391 1.391 7,352 1.3914 0.65%
2017-12-27 0 169.4 - - - - 0 0 - 1.382 - - - - 0 - 0.00%
2017-12-22 0 169.4 - - - - 0 0 - 1.382 - - - - 0 - -0.29%
2017-12-21 0 169.9 - - - - 0 0 - 1.386 - - - - 0 - -0.82%
2017-12-20 0 171.3 - - - - 0 0 - 1.398 - - - - 0 - 0.00%
2017-12-19 0 171.3 - - 171.3 171.3 60 10,278 171.30 1.398 - - 1.398 1.398 7,352 1.3979 1.24%
2017-12-18 0 169.2 - - - - 0 0 - 1.381 - - - - 0 - 0.71%
2017-12-15 0 168.0 - - - - 0 0 - 1.371 - - - - 0 - -0.24%
2017-12-14 0 168.4 - - - - 0 0 - 1.374 - - - - 0 - 0.18%
2017-12-13 0 168.1 - - - - 0 0 - 1.372 - - - - 0 - -0.36%
2017-12-12 0 168.7 - - - - 0 0 - 1.377 - - - - 0 - -0.18%
2017-12-11 0 169.0 - - - - 0 0 - 1.379 - - - - 0 - 0.48%
2017-12-08 0 168.2 - - - - 0 0 - 1.373 - - - - 0 - 0.00%
2017-12-07 0 168.2 - - - - 0 0 - 1.373 - - - - 0 - -0.12%
2017-12-06 0 168.4 - - 168.4 168.4 20 3,368 168.40 1.374 - - 1.374 1.374 2,451 1.3742 -0.18%
2017-12-05 0 168.7 - - - - 0 0 - 1.377 - - - - 0 - 0.00%
2017-12-04 0 168.7 - - - - 0 0 - 1.377 - - - - 0 - -0.35%
2017-12-01 0 169.3 - - - - 0 0 - 1.382 - - - - 0 - 0.24%
2017-11-30 0 168.9 167.0 - 168.9 168.9 20 3,378 168.90 1.378 1.363 - 1.378 1.378 2,451 1.3783 -0.30%
2017-11-29 0 169.4 167.0 - - - 0 0 - 1.382 1.363 - - - 0 - 0.89%
2017-11-28 0 167.9 - - 167.9 168.1 40 6,720 168.00 1.370 - - 1.370 1.372 4,902 1.3710 -0.24%
2017-11-27 0 168.3 167.1 - - - 0 0 - 1.373 1.364 - - - 0 - 0.72%
2017-11-24 0 167.1 166.0 - - - 0 0 - 1.364 1.355 - - - 0 - 0.48%
2017-11-23 0 166.3 - - - - 200 33,180 165.90 1.357 - - - - 24,508 1.3538 -0.72%
2017-11-22 0 167.5 167.1 - - - 0 0 - 1.367 1.364 - - - 0 - 1.27%
2017-11-21 0 165.4 - - - - 0 0 - 1.350 - - - - 0 - 0.43%
2017-11-20 0 164.7 - - - - 0 0 - 1.344 - - - - 0 - -1.32%
2017-11-17 0 166.9 - - 166.9 166.9 1,200 200,280 166.90 1.362 - - 1.362 1.362 147,048 1.3620 0.30%
2017-11-16 0 166.4 - - - - 0 0 - 1.358 - - - - 0 - 0.18%
2017-11-15 0 166.1 - - - - 0 0 - 1.355 - - - - 0 - 0.00%
2017-11-14 0 166.1 - - 165.7 165.7 1,200 198,840 165.70 1.355 - - 1.352 1.352 147,048 1.3522 -0.06%
2017-11-13 0 166.2 - - - - 0 0 - 1.356 - - - - 0 - -0.66%
2017-11-10 0 167.3 - - - - 0 0 - 1.365 - - - - 0 - -0.83%
2017-11-09 0 168.7 - - - - 0 0 - 1.377 - - - - 0 - 0.00%
2017-11-08 0 168.7 - - 168.5 168.5 20 3,370 168.50 1.377 - - 1.375 1.375 2,451 1.3751 -0.94%
2017-11-07 0 170.3 - - - - 0 0 - 1.390 - - - - 0 - 0.12%
2017-11-06 0 170.1 - - 170.3 170.3 1,000 170,300 170.30 1.388 - - 1.390 1.390 122,540 1.3897 -0.23%
2017-11-03 0 170.5 - - - - 0 0 - 1.391 - - - - 0 - 0.41%
2017-11-02 0 169.8 - - 169.8 169.8 2,000 339,600 169.80 1.386 - - 1.386 1.386 245,081 1.3857 0.71%
2017-11-01 0 168.6 - - 168.0 168.0 2,000 336,000 168.00 1.376 - - 1.371 1.371 245,081 1.3710 1.02%
2017-10-31 0 166.9 - - - - 0 0 - 1.362 - - - - 0 - 0.00%
2017-10-30 0 166.9 - - - - 0 0 - 1.362 - - - - 0 - 0.00%
2017-10-27 0 166.9 - - - - 0 0 - 1.362 - - - - 0 - 0.36%
2017-10-26 0 166.3 - - - - 0 0 - 1.357 - - - - 0 - 0.00%
2017-10-25 0 166.3 - - - - 0 0 - 1.357 - - - - 0 - 0.00%
2017-10-24 0 166.3 - - - - 0 0 - 1.357 - - - - 0 - 0.00%
2017-10-23 0 166.3 - - - - 0 0 - 1.357 - - - - 0 - -0.42%
2017-10-20 0 167.0 - - - - 0 0 - 1.363 - - - - 0 - 0.12%
2017-10-19 0 166.8 - - 167.3 167.3 100 16,730 167.30 1.361 - - 1.365 1.365 12,254 1.3653 0.24%
2017-10-18 0 166.4 - - - - 0 0 - 1.358 - - - - 0 - 0.00%
2017-10-17 0 166.4 - - - - 0 0 - 1.358 - - - - 0 - -0.48%
2017-10-16 0 167.2 - - - - 0 0 - 1.364 - - - - 0 - 0.00%
2017-10-13 0 167.2 - - 167.2 167.2 100 16,720 167.20 1.364 - - 1.364 1.364 12,254 1.3644 0.18%
2017-10-12 0 166.9 - - - - 0 0 - 1.362 - - - - 0 - 0.42%
2017-10-11 0 166.2 - - - - 0 0 - 1.356 - - - - 0 - 0.36%
2017-10-10 0 165.6 - - - - 0 0 - 1.351 - - - - 0 - 0.30%
2017-10-09 0 165.1 - - - - 0 0 - 1.347 - - - - 0 - 0.06%
2017-10-06 0 165.0 - - 164.5 165.0 260 42,800 164.62 1.346 - - 1.342 1.346 31,860 1.3434 -0.06%
2017-10-04 0 165.1 - - - - 0 0 - 1.347 - - - - 0 - 0.36%
2017-10-03 0 164.5 - - - - 0 0 - 1.342 - - - - 0 - 0.86%
2017-09-29 0 163.1 - - - - 0 0 - 1.331 - - - - 0 - 0.99%
2017-09-28 0 161.5 - - - - 0 0 - 1.318 - - - - 0 - 0.00%
2017-09-27 0 161.5 - - 161.2 161.2 60 9,672 161.20 1.318 - - 1.315 1.315 7,352 1.3155 -0.25%
2017-09-26 0 161.9 - - - - 0 0 - 1.321 - - - - 0 - -0.49%
2017-09-25 0 162.7 - - 162.1 162.4 60 9,738 162.30 1.328 - - 1.323 1.325 7,352 1.3245 -0.31%
2017-09-22 0 163.2 - - - - 0 0 - 1.332 - - - - 0 - 0.49%
2017-09-21 0 162.4 - - 162.9 162.9 40 6,516 162.90 1.325 - - 1.329 1.329 4,902 1.3294 -0.49%
2017-09-20 0 163.2 - - - - 0 0 - 1.332 - - - - 0 - 0.68%
2017-09-19 0 162.1 - - - - 0 0 - 1.323 - - - - 0 - 0.00%
2017-09-18 0 162.1 161.8 - 162.1 162.1 200 32,420 162.10 1.323 1.320 - 1.323 1.323 24,508 1.3228 0.68%
2017-09-15 0 161.0 - - - - 0 0 - 1.314 - - - - 0 - 0.00%
2017-09-14 0 161.0 - - - - 0 0 - 1.314 - - - - 0 - -0.25%
2017-09-13 0 161.4 - - - - 0 0 - 1.317 - - - - 0 - 0.00%
2017-09-12 0 161.4 - - - - 0 0 - 1.317 - - - - 0 - 0.50%
2017-09-11 0 160.6 - - - - 0 0 - 1.311 - - - - 0 - 0.56%
2017-09-08 0 159.7 - - 159.5 159.5 20 3,190 159.50 1.303 - - 1.302 1.302 2,451 1.3016 0.57%
2017-09-07 0 158.8 - - - - 0 0 - 1.296 - - - - 0 - 1.47%
2017-09-06 0 156.5 - - - - 0 0 - 1.277 - - - - 0 - 0.00%
2017-09-05 0 156.5 - - - - 0 0 - 1.277 - - - - 0 - 0.51%
2017-09-04 0 155.7 - - - - 0 0 - 1.271 - - - - 0 - 0.00%
2017-09-01 0 155.7 - - - - 0 0 - 1.271 - - - - 0 - 0.06%
2017-08-31 0 155.6 - - 155.7 155.7 20 3,114 155.70 1.270 - - 1.271 1.271 2,451 1.2706 -0.38%
2017-08-30 0 156.2 - - - - 0 0 - 1.275 - - - - 0 - -0.06%
2017-08-29 0 156.3 - - - - 0 0 - 1.275 - - - - 0 - 0.00%
2017-08-28 0 156.3 - - - - 0 0 - 1.275 - - - - 0 - 0.25%
2017-08-25 0 160.1 - - - - 0 0 - 1.272 - - - - 0 - 0.19%
2017-08-24 0 159.8 - - - - 0 0 - 1.270 - - - - 0 - 0.06%
2017-08-22 0 159.7 - - - - 0 0 - 1.269 - - - - 0 - 0.82%
2017-08-21 0 158.4 - - - - 0 0 - 1.259 - - - - 0 - 0.00%
2017-08-18 0 158.4 - - - - 0 0 - 1.259 - - - - 0 - -1.00%
2017-08-17 0 160.0 - - - - 0 0 - 1.271 - - - - 0 - 0.00%
2017-08-16 0 160.0 - - 160.0 160.0 200 32,000 160.00 1.271 - - 1.271 1.271 25,167 1.2715 0.50%
2017-08-15 0 159.2 - 160.3 - - 0 0 - 1.265 - 1.274 - - 0 - 0.00%
2017-08-14 0 159.2 159.1 160.0 - - 0 0 - 1.265 1.264 1.271 - - 0 - 1.79%
2017-08-11 0 156.4 - - 156.2 156.2 20 3,124 156.20 1.243 - - 1.241 1.241 2,517 1.2413 -1.01%
2017-08-10 0 158.0 - 160.5 - - 0 0 - 1.256 - 1.275 - - 0 - -1.43%
2017-08-09 0 160.3 - - - - 0 0 - 1.274 - - - - 0 - 0.00%
2017-08-08 0 160.3 - 160.5 160.3 160.3 60 9,618 160.30 1.274 - 1.275 1.274 1.274 7,550 1.2739 -0.06%
2017-08-07 0 160.4 - - - - 0 0 - 1.275 - - - - 0 - 0.75%
2017-08-04 0 159.2 - - - - 0 0 - 1.265 - - - - 0 - 0.19%
2017-08-03 0 158.9 - 159.7 - - 0 0 - 1.263 - 1.269 - - 0 - -0.50%
2017-08-02 0 159.7 - - - - 0 0 - 1.269 - - - - 0 - 1.46%
2017-08-01 0 157.4 - - - - 0 0 - 1.251 - - - - 0 - 0.77%
2017-07-31 0 156.2 - - - - 0 0 - 1.241 - - - - 0 - 0.26%
2017-07-28 0 155.8 - - - - 0 0 - 1.238 - - - - 0 - -1.14%
2017-07-27 0 157.6 - - - - 0 0 - 1.252 - - - - 0 - 0.13%
2017-07-26 0 157.4 - - - - 0 0 - 1.251 - - - - 0 - 0.38%
2017-07-25 0 156.8 - - 156.8 156.8 200 31,360 156.80 1.246 - - 1.246 1.246 25,167 1.2461 0.13%
2017-07-24 0 156.6 - - - - 0 0 - 1.244 - - - - 0 - -1.57%
2017-07-21 0 159.1 - - - - 0 0 - 1.264 - - - - 0 - 0.38%
2017-07-20 0 158.5 - - - - 0 0 - 1.260 - - - - 0 - 0.25%
2017-07-19 0 158.1 - - - - 0 0 - 1.256 - - - - 0 - -0.44%
2017-07-18 0 158.8 - - - - 0 0 - 1.262 - - - - 0 - 0.00%
2017-07-17 0 158.8 - - - - 0 0 - 1.262 - - - - 0 - 0.00%
2017-07-14 0 158.8 - - - - 0 0 - 1.262 - - - - 0 - 0.13%
2017-07-13 0 158.6 - - - - 0 0 - 1.260 - - - - 0 - 0.63%
2017-07-12 0 157.6 - - 157.9 157.9 320 50,528 157.90 1.252 - - 1.255 1.255 40,268 1.2548 0.90%
2017-07-11 0 156.2 156.1 - - - 0 0 - 1.241 1.241 - - - 0 - 0.13%
2017-07-10 0 156.0 - - - - 0 0 - 1.240 - - - - 0 - 0.52%
2017-07-07 0 155.2 - - - - 0 0 - 1.233 - - - - 0 - -0.06%
2017-07-06 0 155.3 - - - - 0 0 - 1.234 - - - - 0 - -0.45%
2017-07-05 0 156.0 - - - - 0 0 - 1.240 - - - - 0 - 0.00%
2017-07-04 0 156.0 - - - - 0 0 - 1.240 - - - - 0 - 0.06%
2017-07-03 0 155.9 - - - - 0 0 - 1.239 - - - - 0 - 0.00%
2017-06-30 0 155.9 - - 155.5 155.5 540 84,370 156.24 1.239 - - 1.236 1.236 67,951 1.2416 -2.01%
2017-06-29 0 159.1 - - - - 0 0 - 1.264 - - - - 0 - 1.21%
2017-06-28 0 157.2 - - - - 200 31,480 157.40 1.249 - - - - 25,167 1.2508 0.32%
2017-06-27 0 156.7 - - - - 0 0 - 1.245 - - - - 0 - -0.44%
2017-06-26 0 157.4 - - - - 0 0 - 1.251 - - - - 0 - 0.51%
2017-06-23 0 156.6 - - - - 0 0 - 1.244 - - - - 0 - 0.00%
2017-06-22 0 156.6 - - - - 0 0 - 1.244 - - - - 0 - 0.00%
2017-06-21 0 156.6 - - - - 0 0 - 1.244 - - - - 0 - -1.26%
2017-06-20 0 158.6 - - - - 0 0 - 1.260 - - - - 0 - 0.13%
2017-06-19 0 158.4 - - 157.9 157.9 200 31,580 157.90 1.259 - - 1.255 1.255 25,167 1.2548 1.02%
2017-06-16 0 156.8 - - - - 0 0 - 1.246 - - - - 0 - 0.00%
2017-06-15 0 156.8 - - 156.8 156.8 20 3,136 156.80 1.246 - - 1.246 1.246 2,517 1.2461 -0.82%
2017-06-14 0 158.1 - - - - 0 0 - 1.256 - - - - 0 - 0.32%
2017-06-13 0 157.6 - - - - 0 0 - 1.252 - - - - 0 - 0.00%
2017-06-12 0 157.6 - - - - 0 0 - 1.252 - - - - 0 - 0.32%
2017-06-09 0 157.1 - - - - 0 0 - 1.248 - - - - 0 - -0.13%
2017-06-08 0 157.3 - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2017-06-07 0 157.3 - - - - 0 0 - 1.250 - - - - 0 - -0.63%
2017-06-06 0 158.3 - - - - 0 0 - 1.258 - - - - 0 - -0.06%
2017-06-05 0 158.4 - - - - 0 0 - 1.259 - - - - 0 - 0.70%
2017-06-02 0 157.3 - - - - 0 0 - 1.250 - - - - 0 - 0.96%
2017-06-01 0 155.8 - - - - 0 0 - 1.238 - - - - 0 - 0.97%
2017-05-31 0 154.3 - - - - 0 0 - 1.226 - - - - 0 - 0.00%
2017-05-29 0 154.3 - - - - 0 0 - 1.226 - - - - 0 - -0.32%
2017-05-26 0 154.8 - - - - 0 0 - 1.230 - - - - 0 - -0.06%
2017-05-25 0 154.9 - - - - 0 0 - 1.231 - - - - 0 - 0.00%
2017-05-24 0 154.9 - - 155.0 155.0 60 9,300 155.00 1.231 - - 1.232 1.232 7,550 1.2318 -0.51%
2017-05-23 0 155.7 - - - - 0 0 - 1.237 - - - - 0 - 1.10%
2017-05-22 0 154.0 - - - - 0 0 - 1.224 - - - - 0 - 0.65%
2017-05-19 0 153.0 - - 153.0 153.0 100 15,300 153.00 1.216 - - 1.216 1.216 12,584 1.2159 0.00%
2017-05-18 0 153.0 - - - - 0 0 - 1.216 - - - - 0 - -0.65%
2017-05-17 0 154.0 - - - - 0 0 - 1.224 - - - - 0 - 0.00%
2017-05-16 0 154.0 - - - - 0 0 - 1.224 - - - - 0 - 0.98%
2017-05-15 0 152.5 - - - - 0 0 - 1.212 - - - - 0 - 1.13%
2017-05-12 0 150.8 - - - - 0 0 - 1.198 - - - - 0 - -0.20%
2017-05-11 0 151.1 - - - - 0 0 - 1.201 - - - - 0 - -0.13%
2017-05-10 0 151.3 - - - - 0 0 - 1.202 - - - - 0 - -0.13%
2017-05-09 0 151.5 - - - - 0 0 - 1.204 - - - - 0 - 0.00%
2017-05-08 0 151.5 - - - - 0 0 - 1.204 - - - - 0 - 0.73%
2017-05-05 0 150.4 - - - - 0 0 - 1.195 - - - - 0 - 0.74%
2017-05-04 0 149.3 - - - - 0 0 - 1.186 - - - - 0 - 1.22%
2017-05-02 0 147.5 - - - - 0 0 - 1.172 - - - - 0 - 0.20%
2017-04-28 0 147.2 - - - - 0 0 - 1.170 - - - - 0 - -0.14%
2017-04-27 0 147.4 - - - - 0 0 - 1.171 - - - - 0 - 0.00%
2017-04-26 0 147.4 - - - - 0 0 - 1.171 - - - - 0 - 0.55%
2017-04-25 0 146.6 - - - - 0 0 - 1.165 - - - - 0 - 0.96%
2017-04-24 0 145.2 - - - - 0 0 - 1.154 - - - - 0 - 3.64%
2017-04-21 0 140.1 - - - - 0 0 - 1.113 - - - - 0 - 0.00%
2017-04-20 0 140.1 - - - - 0 0 - 1.113 - - - - 0 - 0.00%
2017-04-19 0 140.1 - - - - 0 0 - 1.113 - - - - 0 - 0.00%
2017-04-18 0 140.1 - - - - 0 0 - 1.113 - - - - 0 - -0.50%
2017-04-13 0 140.8 - - - - 0 0 - 1.119 - - - - 0 - -0.14%
2017-04-12 0 141.0 - - - - 0 0 - 1.121 - - - - 0 - 0.28%
2017-04-11 0 140.6 - - - - 0 0 - 1.117 - - - - 0 - 0.00%
2017-04-10 0 140.6 - - - - 0 0 - 1.117 - - - - 0 - 0.00%
2017-04-07 0 140.6 - - - - 0 0 - 1.117 - - - - 0 - 0.00%
2017-04-06 0 140.6 - - - - 0 0 - 1.117 - - - - 0 - -1.33%
2017-04-05 0 142.5 - - - - 0 0 - 1.132 - - - - 0 - -0.56%
2017-04-03 0 143.3 - - - - 0 0 - 1.139 - - - - 0 - 0.84%
2017-03-31 0 142.1 - - 142.1 142.1 5,000 710,500 142.10 1.129 - - 1.129 1.129 629,180 1.1292 -0.63%
2017-03-30 0 143.0 - - - - 0 0 - 1.136 - - - - 0 - 0.00%
2017-03-29 0 143.0 - - - - 5,000 715,500 143.10 1.136 - - - - 629,180 1.1372 0.70%
2017-03-28 0 142.0 - - - - 0 0 - 1.128 - - - - 0 - 0.85%
2017-03-27 0 140.8 - - 140.8 140.8 100 14,080 140.80 1.119 - - 1.119 1.119 12,584 1.1189 0.21%
2017-03-24 0 140.5 - - - - 0 0 - 1.117 - - - - 0 - 0.72%
2017-03-23 0 139.5 - - - - 0 0 - 1.109 - - - - 0 - 0.00%
2017-03-22 0 139.5 - - - - 0 0 - 1.109 - - - - 0 - -0.92%
2017-03-21 0 140.8 - - - - 0 0 - 1.119 - - - - 0 - 0.50%
2017-03-20 0 140.1 - - - - 0 0 - 1.113 - - - - 0 - 0.00%
2017-03-17 0 140.1 - - 140.1 140.1 160 22,416 140.10 1.113 - - 1.113 1.113 20,134 1.1134 -0.43%
2017-03-16 0 140.7 - - - - 0 0 - 1.118 - - - - 0 - 1.66%
2017-03-15 0 138.4 - - - - 0 0 - 1.100 - - - - 0 - 0.00%
2017-03-14 0 138.4 - - - - 0 0 - 1.100 - - - - 0 - -0.14%
2017-03-13 0 138.6 - - 138.6 138.6 5,000 693,000 138.60 1.101 - - 1.101 1.101 629,180 1.1014 0.51%
2017-03-10 0 137.9 - - - - 0 0 - 1.096 - - - - 0 - 0.80%
2017-03-09 0 136.8 - - - - 0 0 - 1.087 - - - - 0 - -0.44%
2017-03-08 0 137.4 - - - - 0 0 - 1.092 - - - - 0 - -0.43%
2017-03-07 0 138.0 - - - - 0 0 - 1.097 - - - - 0 - 0.07%
2017-03-06 0 137.9 - - - - 0 0 - 1.096 - - - - 0 - 0.22%
2017-03-03 0 137.6 - - - - 0 0 - 1.093 - - - - 0 - -0.36%
2017-03-02 0 138.1 - - - - 0 0 - 1.097 - - - - 0 - 0.80%
2017-03-01 0 137.0 - - - - 0 0 - 1.089 - - - - 0 - 0.00%
2017-02-28 0 137.0 - - - - 0 0 - 1.089 - - - - 0 - 0.00%
2017-02-27 0 137.0 - - - - 0 0 - 1.089 - - - - 0 - -0.58%
2017-02-24 0 137.8 - - - - 0 0 - 1.095 - - - - 0 - -0.22%
2017-02-23 0 138.1 - - 138.1 138.1 80 11,048 138.10 1.097 - - 1.097 1.097 10,067 1.0975 0.07%
2017-02-22 0 138.0 - - 138.2 138.2 60 8,292 138.20 1.097 - - 1.098 1.098 7,550 1.0983 0.66%
2017-02-21 0 137.1 - - - - 0 0 - 1.090 - - - - 0 - -0.07%
2017-02-20 0 137.2 - - - - 0 0 - 1.090 - - - - 0 - 0.37%
2017-02-17 0 136.7 137.0 - - - 0 0 - 1.086 1.089 - - - 0 - 0.29%
2017-02-16 0 136.3 - - - - 0 0 - 1.083 - - - - 0 - 0.00%
2017-02-15 0 136.3 - - - - 0 0 - 1.083 - - - - 0 - 0.15%
2017-02-14 0 136.1 - - - - 0 0 - 1.082 - - - - 0 - 0.29%
2017-02-13 0 135.7 - - 135.7 135.7 40 5,428 135.70 1.078 - - 1.078 1.078 5,033 1.0784 0.00%
2017-02-10 0 135.7 134.7 - - - 0 0 - 1.078 1.070 - - - 0 - 0.89%
2017-02-09 0 134.5 - - 134.2 134.2 3,000 402,600 134.20 1.069 - - 1.066 1.066 377,508 1.0665 0.60%
2017-02-08 0 133.7 133.6 - - - 0 0 - 1.062 1.062 - - - 0 - 0.07%
2017-02-07 0 133.6 133.7 - 133.3 134.3 11,140 1,487,572 133.53 1.062 1.062 - 1.059 1.067 1,401,813 1.0612 -2.05%
2017-02-06 0 136.4 - - 136.4 136.9 11,800 1,613,220 136.71 1.084 - - 1.084 1.088 1,484,865 1.0864 -0.15%
2017-02-03 0 136.6 - - - - 0 0 - 1.086 - - - - 0 - -0.44%
2017-02-02 0 137.2 - - - - 0 0 - 1.090 - - - - 0 - -0.15%
2017-02-01 0 137.4 - - - - 0 0 - 1.092 - - - - 0 - -0.72%
2017-01-27 0 138.4 - - - - 0 0 - 1.100 - - - - 0 - -0.65%
2017-01-26 0 139.3 - - 139.6 139.6 300 41,880 139.60 1.107 - - 1.109 1.109 37,751 1.1094 1.98%
2017-01-25 0 136.6 - - - - 0 0 - 1.086 - - - - 0 - 0.52%
2017-01-24 0 135.9 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
2017-01-23 0 135.9 - - - - 0 0 - 1.080 - - - - 0 - 0.15%
2017-01-20 0 135.7 - - - - 0 0 - 1.078 - - - - 0 - 0.00%
2017-01-19 0 135.7 - - 135.8 135.8 300 40,740 135.80 1.078 - - 1.079 1.079 37,751 1.0792 0.15%
2017-01-18 0 135.5 - - - - 0 0 - 1.077 - - - - 0 - 0.52%
2017-01-17 0 134.8 - - - - 0 0 - 1.071 - - - - 0 - 0.00%
2017-01-16 0 134.8 - - - - 0 0 - 1.071 - - - - 0 - -0.37%
2017-01-13 0 135.3 - - - - 0 0 - 1.075 - - - - 0 - 0.00%
2017-01-12 0 135.3 - - - - 0 0 - 1.075 - - - - 0 - 0.59%
2017-01-11 0 134.5 - - - - 0 0 - 1.069 - - - - 0 - -0.37%
2017-01-10 0 135.0 - - 135.0 135.0 300 40,500 135.00 1.073 - - 1.073 1.073 37,751 1.0728 0.22%
2017-01-09 0 134.7 - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2017-01-06 0 134.7 134.2 - - - 0 0 - 1.070 1.066 - - - 0 - 0.37%
2017-01-05 0 134.2 - - - - 0 0 - 1.066 - - - - 0 - 0.68%
2017-01-04 0 133.3 - - - - 0 0 - 1.059 - - - - 0 - -0.22%
2017-01-03 0 133.6 - - 133.4 133.4 300 40,020 133.40 1.062 - - 1.060 1.060 37,751 1.0601 0.68%
2016-12-30 0 132.7 - - 132.7 132.7 200 26,540 132.70 1.055 - - 1.055 1.055 25,167 1.0545 0.91%
2016-12-29 0 131.5 - - - - 0 0 - 1.045 - - - - 0 - -0.15%
2016-12-28 0 131.7 - - - - 0 0 - 1.047 - - - - 0 - 0.23%
2016-12-23 0 131.4 - - - - 0 0 - 1.044 - - - - 0 - 0.00%
2016-12-22 0 131.4 - - - - 0 0 - 1.044 - - - - 0 - 0.00%
2016-12-21 0 131.4 - - 131.5 131.5 200 26,300 131.50 1.044 - - 1.045 1.045 25,167 1.0450 0.00%
2016-12-20 0 131.4 - - - - 0 0 - 1.044 - - - - 0 - -0.53%
2016-12-19 0 132.1 - - 132.2 132.2 200 26,440 132.20 1.050 - - 1.051 1.051 25,167 1.0506 0.92%
2016-12-16 0 130.9 128.0 - - - 0 0 - 1.040 1.017 - - - 0 - 0.00%
2016-12-15 0 130.9 128.0 - - - 0 0 - 1.040 1.017 - - - 0 - -0.76%
2016-12-14 0 131.9 130.0 - - - 0 0 - 1.048 1.033 - - - 0 - 0.61%
2016-12-13 0 131.1 - - - - 0 0 - 1.042 - - - - 0 - 0.46%
2016-12-12 0 130.5 - - 130.5 130.5 800 104,400 130.50 1.037 - - 1.037 1.037 100,669 1.0371 -0.15%
2016-12-09 0 130.7 - - - - 0 0 - 1.039 - - - - 0 - 0.00%
2016-12-08 0 130.7 - - 129.4 130.7 300 39,080 130.27 1.039 - - 1.028 1.039 37,751 1.0352 1.95%
2016-12-07 0 128.2 - 129.4 - - 0 0 - 1.019 - 1.028 - - 0 - 1.18%
2016-12-06 0 126.7 - 129.4 - - 0 0 - 1.007 - 1.028 - - 0 - 2.84%
2016-12-05 0 123.2 - - - - 0 0 - 0.979 - - - - 0 - -0.16%
2016-12-02 0 123.4 - - - - 0 0 - 0.981 - - - - 0 - -0.80%
2016-12-01 0 124.4 - - - - 0 0 - 0.989 - - - - 0 - 0.00%
2016-11-30 0 124.4 - - 124.5 124.6 11,000 1,370,400 124.58 0.989 - - 0.989 0.990 1,384,196 0.9900 0.57%
2016-11-29 0 123.7 - - - - 0 0 - 0.983 - - - - 0 - -1.20%
2016-11-28 0 125.2 - - - - 0 0 - 0.995 - - - - 0 - 0.32%
2016-11-25 0 124.8 124.3 - 124.4 124.4 100 12,440 124.40 0.992 0.988 - 0.989 0.989 12,584 0.9886 0.32%
2016-11-24 0 124.4 123.9 - - - 0 0 - 0.989 0.985 - - - 0 - -1.27%
2016-11-23 0 126.0 - - 126.3 126.4 5,040 636,556 126.30 1.001 - - 1.004 1.004 634,214 1.0037 0.08%
2016-11-22 0 125.9 - - - - 0 0 - 1.001 - - - - 0 - 0.00%
2016-11-21 0 125.9 125.0 - - - 0 0 - 1.001 0.993 - - - 0 - -0.16%
2016-11-18 0 126.1 - - 126.4 126.4 80 10,112 126.40 1.002 - - 1.004 1.004 10,067 1.0045 -0.24%
2016-11-17 0 126.4 126.3 - - - 0 0 - 1.004 1.004 - - - 0 - -0.94%
2016-11-16 0 127.6 - - - - 0 0 - 1.014 - - - - 0 - -0.39%
2016-11-15 0 128.1 - - 128.1 128.1 200 25,620 128.10 1.018 - - 1.018 1.018 25,167 1.0180 -0.23%
2016-11-14 0 128.4 - - 128.4 128.4 5,000 642,000 128.40 1.020 - - 1.020 1.020 629,180 1.0204 -0.47%
2016-11-11 0 129.0 - - 129.0 129.2 7,380 953,420 129.19 1.025 - - 1.025 1.027 928,670 1.0267 0.47%
2016-11-10 0 128.4 - - 128.1 128.1 1,000 128,100 128.10 1.020 - - 1.018 1.018 125,836 1.0180 2.88%
2016-11-09 0 124.8 - - 124.8 124.8 8,060 1,005,888 124.80 0.992 - - 0.992 0.992 1,014,238 0.9918 -1.81%
2016-11-08 0 127.1 - - - - 0 0 - 1.010 - - - - 0 - 0.39%
2016-11-07 0 126.6 - - - - 0 0 - 1.006 - - - - 0 - 0.64%
2016-11-04 0 125.8 - - 126.0 126.0 12,000 1,512,000 126.00 1.000 - - 1.001 1.001 1,510,032 1.0013 -0.79%
2016-11-03 0 126.8 - - - - 0 0 - 1.008 - - - - 0 - -0.55%
2016-11-02 0 127.5 - - - - 0 0 - 1.013 - - - - 0 - -1.24%
2016-11-01 0 129.1 - - - - 0 0 - 1.026 - - - - 0 - 0.86%
2016-10-31 0 128.0 - - - - 0 0 - 1.017 - - - - 0 - 0.55%
2016-10-28 0 127.3 - - 127.6 127.6 100 12,760 127.60 1.012 - - 1.014 1.014 12,584 1.0140 -0.62%
2016-10-27 0 128.1 - - - - 0 0 - 1.018 - - - - 0 - 0.00%
2016-10-26 0 128.1 - - 127.9 127.9 4,980 636,942 127.90 1.018 - - 1.016 1.016 626,663 1.0164 -0.16%
2016-10-25 0 128.3 - - 127.8 127.8 14,000 1,789,200 127.80 1.020 - - 1.016 1.016 1,761,704 1.0156 0.16%
2016-10-24 0 128.1 - - - - 0 0 - 1.018 - - - - 0 - 0.47%
2016-10-20 0 127.5 - - - - 0 0 - 1.013 - - - - 0 - 0.39%
2016-10-19 0 127.0 - - 127.2 127.2 20 2,544 127.20 1.009 - - 1.011 1.011 2,517 1.0108 0.00%
2016-10-18 0 127.0 - - 127.0 127.2 19,000 2,414,000 127.05 1.009 - - 1.009 1.011 2,390,885 1.0097 0.63%
2016-10-17 0 126.2 - - - - 0 0 - 1.003 - - - - 0 - 0.32%
2016-10-14 0 125.8 - - - - 0 0 - 1.000 - - - - 0 - 1.13%
2016-10-13 0 124.4 - - - - 0 0 - 0.989 - - - - 0 - -2.20%
2016-10-12 0 127.2 - - 127.3 127.3 220 28,006 127.30 1.011 - - 1.012 1.012 27,684 1.0116 -0.63%
2016-10-11 0 128.0 - - - - 0 0 - 1.017 - - - - 0 - 1.11%
2016-10-07 0 126.6 - - - - 0 0 - 1.006 - - - - 0 - -1.48%
2016-10-06 0 128.5 - - 128.5 128.5 20 2,570 128.50 1.021 - - 1.021 1.021 2,517 1.0212 0.31%
2016-10-05 0 128.1 - 129.0 - - 0 0 - 1.018 - 1.025 - - 0 - 0.00%
2016-10-04 0 128.1 - 129.0 128.1 128.1 160 20,496 128.10 1.018 - 1.025 1.018 1.018 20,134 1.0180 0.00%
2016-10-03 0 128.1 - 128.5 128.1 128.1 100 12,810 128.10 1.018 - 1.021 1.018 1.018 12,584 1.0180 3.14%
2016-09-30 0 124.2 - - - - 0 0 - 0.987 - - - - 0 - -3.04%
2016-09-29 0 128.1 - - - - 0 0 - 1.018 - - - - 0 - 0.87%
2016-09-28 0 127.0 - - - - 0 0 - 1.009 - - - - 0 - 0.00%
2016-09-27 0 127.0 - - - - 0 0 - 1.009 - - - - 0 - -1.78%
2016-09-26 0 129.3 - 129.5 - - 0 0 - 1.028 - 1.029 - - 0 - 0.00%
2016-09-23 0 129.3 - 130.0 - - 0 0 - 1.028 - 1.033 - - 0 - 0.62%
2016-09-22 0 128.5 - - - - 0 0 - 1.021 - - - - 0 - 1.34%
2016-09-21 0 126.8 - - - - 0 0 - 1.008 - - - - 0 - 0.24%
2016-09-20 0 126.5 - - - - 0 0 - 1.005 - - - - 0 - 0.72%
2016-09-19 0 125.6 - - - - 0 0 - 0.998 - - - - 0 - -0.24%
2016-09-15 0 125.9 - - 125.7 125.8 60 7,544 125.73 1.001 - - 0.999 1.000 7,550 0.9992 -0.40%
2016-09-14 0 126.4 - - 127.0 127.4 120 15,262 127.18 1.004 - - 1.009 1.012 15,100 1.0107 -0.71%
2016-09-13 0 127.3 - - 127.8 127.9 200 25,564 127.82 1.012 - - 1.016 1.016 25,167 1.0158 0.39%
2016-09-12 0 126.8 - - - - 0 0 - 1.008 - - - - 0 - -2.84%
2016-09-09 0 130.5 - - - - 0 0 - 1.037 - - - - 0 - -0.84%
2016-09-08 0 131.6 - - 131.5 131.5 40 5,260 131.50 1.046 - - 1.045 1.045 5,033 1.0450 0.61%
2016-09-07 0 130.8 - - - - 0 0 - 1.039 - - - - 0 - 0.54%
2016-09-06 0 130.1 - - - - 0 0 - 1.034 - - - - 0 - -0.23%
2016-09-05 0 130.4 - - - - 0 0 - 1.036 - - - - 0 - 0.77%
2016-09-02 0 129.4 - - - - 0 0 - 1.028 - - - - 0 - -0.08%
2016-09-01 0 129.5 - - - - 0 0 - 1.029 - - - - 0 - 0.00%
2016-08-31 0 129.5 - - - - 0 0 - 1.029 - - - - 0 - 0.00%
2016-08-30 0 129.5 - - 129.1 129.1 40 5,164 129.10 1.029 - - 1.026 1.026 5,033 1.0259 1.25%
2016-08-29 0 127.9 - - 128.4 128.4 900 115,560 128.40 1.016 - - 1.020 1.020 113,252 1.0204 -1.54%
2016-08-26 0 129.9 128.0 - - - 0 0 - 1.032 1.017 - - - 0 - -0.08%
2016-08-25 0 130.0 - - 130.4 130.4 40 5,216 130.40 1.033 - - 1.036 1.036 5,033 1.0363 -0.61%
2016-08-24 0 130.8 - - - - 0 0 - 1.039 - - - - 0 - 0.00%
2016-08-23 0 130.8 - - - - 0 0 - 1.039 - - - - 0 - -0.08%
2016-08-22 0 130.9 - - - - 0 0 - 1.040 - - - - 0 - 0.46%
2016-08-19 0 130.3 - - - - 0 0 - 1.035 - - - - 0 - -0.69%
2016-08-18 1 131.2 - - 131.2 131.7 760 99,912 131.46 1.043 - - 1.043 1.047 95,635 1.0447 0.31%
2016-08-17 0 130.8 - - - - 0 0 - 1.039 - - - - 0 - -0.37%
2016-08-16 0 132.1 - - 131.8 132.1 260 34,280 131.85 1.043 - - 1.041 1.043 32,922 1.0413 0.15%
2016-08-15 0 131.9 131.5 - 131.3 131.9 80 10,540 131.75 1.042 1.039 - 1.037 1.042 10,130 1.0405 0.76%
2016-08-12 0 130.9 - - - - 0 0 - 1.034 - - - - 0 - 0.00%
2016-08-11 0 130.9 - - 130.7 131.7 160 20,958 130.99 1.034 - - 1.032 1.040 20,259 1.0345 0.00%
2016-08-10 0 130.9 - - 129.1 131.0 140 18,150 129.64 1.034 - - 1.020 1.035 17,727 1.0239 2.59%
2016-08-09 0 127.6 - 129.1 - - 0 0 - 1.008 - 1.020 - - 0 - 0.16%
2016-08-08 0 127.4 - 129.1 - - 0 0 - 1.006 - 1.020 - - 0 - 1.59%
2016-08-05 0 125.4 125.4 - - - 0 0 - 0.990 0.990 - - - 0 - 0.08%
2016-08-04 0 125.3 - - - - 0 0 - 0.990 - - - - 0 - 0.64%
2016-08-03 0 124.5 - 129.1 - - 0 0 - 0.983 - 1.020 - - 0 - -2.05%
2016-08-01 0 127.1 - 129.1 - - 0 0 - 1.004 - 1.020 - - 0 - 1.52%
2016-07-29 0 125.2 - - - - 0 0 - 0.989 - - - - 0 - -0.40%
2016-07-28 0 125.7 - - - - 0 0 - 0.993 - - - - 0 - 1.37%
2016-07-27 0 124.0 - - 123.7 123.7 80 9,896 123.70 0.979 - - 0.977 0.977 10,130 0.9769 1.31%
2016-07-26 0 122.4 - - - - 0 0 - 0.967 - - - - 0 - 0.25%
2016-07-25 0 122.1 - - 121.6 122.0 860 104,736 121.79 0.964 - - 0.960 0.964 108,894 0.9618 -0.25%
2016-07-22 0 122.4 122.1 122.5 - - 0 0 - 0.967 0.964 0.967 - - 0 - 0.00%
2016-07-21 0 122.4 122.4 122.9 - - 0 0 - 0.967 0.967 0.971 - - 0 - 0.99%
2016-07-20 0 121.2 120.8 121.2 - - 0 0 - 0.957 0.954 0.957 - - 0 - 0.00%
2016-07-19 0 121.2 120.8 121.2 - - 0 0 - 0.957 0.954 0.957 - - 0 - -1.22%
2016-07-18 0 122.7 122.7 123.2 122.7 122.8 540 66,308 122.79 0.969 0.969 0.973 0.969 0.970 68,375 0.9698 -0.32%
2016-07-15 0 123.1 123.0 123.5 - - 0 0 - 0.972 0.971 0.975 - - 0 - 0.74%
2016-07-14 0 122.2 122.2 122.9 - - 0 0 - 0.965 0.965 0.971 - - 0 - 1.50%
2016-07-13 0 120.4 120.1 120.8 120.4 120.4 920 110,768 120.40 0.951 0.948 0.954 0.951 0.951 116,492 0.9509 0.42%
2016-07-12 0 119.9 119.9 120.6 - - 0 0 - 0.947 0.947 0.952 - - 0 - 2.39%
2016-07-11 0 117.1 117.0 117.7 117.1 117.1 40 4,684 117.10 0.925 0.924 0.930 0.925 0.925 5,065 0.9248 2.00%
2016-07-08 0 114.8 114.5 115.2 - - 0 0 - 0.907 0.904 0.910 - - 0 - 0.00%
2016-07-07 0 114.8 114.7 115.4 - - 0 0 - 0.907 0.906 0.911 - - 0 - 0.00%
2016-07-06 0 114.8 114.1 114.7 - - 0 0 - 0.907 0.901 0.906 - - 0 - -2.55%
2016-07-05 0 117.8 117.1 117.8 - - 0 0 - 0.930 0.925 0.930 - - 0 - -1.51%
2016-07-04 0 119.6 119.3 119.9 119.6 119.6 22 2,629 119.50 0.945 0.942 0.947 0.945 0.945 2,786 0.9438 3.28%
2016-06-30 0 115.8 - - - - 0 0 - 0.915 - - - - 0 - 0.00%
2016-06-29 0 115.8 115.8 - - - 0 0 - 0.915 0.915 - - - 0 - 0.61%
2016-06-28 0 115.1 115.2 115.8 114.7 114.7 40 4,588 114.70 0.909 0.910 0.915 0.906 0.906 5,065 0.9059 -3.28%
2016-06-27 0 119.0 - 124.0 119.0 120.0 620 74,040 119.42 0.940 - 0.979 0.940 0.948 78,505 0.9431 0.51%
2016-06-24 0 118.4 - 118.4 113.0 118.5 2,842 331,604 116.68 0.935 - 0.935 0.892 0.936 359,858 0.9215 -6.25%
2016-06-23 0 126.3 126.0 126.3 126.5 126.5 800 101,200 126.50 0.997 0.995 0.997 0.999 0.999 101,297 0.9990 1.20%
2016-06-22 0 124.8 124.8 125.2 - - 0 0 - 0.986 0.986 0.989 - - 0 - 0.24%
2016-06-21 0 124.5 124.5 124.8 - - 0 0 - 0.983 0.983 0.986 - - 0 - 0.57%
2016-06-20 0 123.8 123.8 124.2 - - 0 0 - 0.978 0.978 0.981 - - 0 - 2.91%
2016-06-17 0 120.3 119.9 120.2 120.4 120.6 200 24,092 120.46 0.950 0.947 0.949 0.951 0.952 25,324 0.9513 1.43%
2016-06-16 0 118.6 - - - - 0 0 - 0.937 - - - - 0 - 0.00%
2016-06-15 0 118.6 118.6 118.9 118.6 118.6 60 7,116 118.60 0.937 0.937 0.939 0.937 0.937 7,597 0.9367 -0.50%
2016-06-14 0 119.2 118.7 119.1 120.4 120.4 440 52,976 120.40 0.941 0.937 0.941 0.951 0.951 55,713 0.9509 -1.97%
2016-06-13 0 121.6 121.2 121.6 124.1 124.1 100 12,410 124.10 0.960 0.957 0.960 0.980 0.980 12,662 0.9801 -2.01%
2016-06-10 0 124.1 123.7 124.1 - - 0 0 - 0.980 0.977 0.980 - - 0 - -3.57%
2016-06-08 0 128.7 128.3 128.7 - - 0 0 - 1.016 1.013 1.016 - - 0 - 0.00%
2016-06-07 0 128.7 128.6 129.0 128.7 128.7 40 5,148 128.70 1.016 1.016 1.019 1.016 1.016 5,065 1.0164 1.26%
2016-06-06 0 127.1 127.1 127.5 - - 0 0 - 1.004 1.004 1.007 - - 0 - 0.47%
2016-06-03 0 126.5 126.2 126.6 126.5 126.5 20 2,530 126.50 0.999 0.997 1.000 0.999 0.999 2,532 0.9990 0.00%
2016-06-02 0 126.5 126.1 126.4 - - 0 0 - 0.999 0.996 0.998 - - 0 - -1.17%
2016-06-01 0 128.0 - - - - 0 0 - 1.011 - - - - 0 - 0.00%
2016-05-31 0 128.0 - - 128.0 128.0 260 33,280 128.00 1.011 - - 1.011 1.011 32,922 1.0109 0.31%
2016-05-30 0 127.6 - - 127.6 127.6 500 63,800 127.60 1.008 - - 1.008 1.008 63,311 1.0077 0.16%
2016-05-27 0 127.4 127.0 127.4 127.9 127.9 480 61,392 127.90 1.006 1.003 1.006 1.010 1.010 60,778 1.0101 0.31%
2016-05-26 0 127.0 127.0 127.4 - - 0 0 - 1.003 1.003 1.006 - - 0 - 1.60%
2016-05-25 0 125.0 125.0 125.4 - - 0 0 - 0.987 0.987 0.990 - - 0 - 3.05%
2016-05-24 0 121.3 121.3 121.7 - - 0 0 - 0.958 0.958 0.961 - - 0 - 0.00%
2016-05-23 0 121.3 121.0 121.4 - - 0 0 - 0.958 0.956 0.959 - - 0 - 0.00%
2016-05-20 0 121.3 121.3 121.6 - - 0 0 - 0.958 0.958 0.960 - - 0 - 0.25%
2016-05-19 0 121.0 120.6 121.0 121.2 121.2 20 2,424 121.20 0.956 0.952 0.956 0.957 0.957 2,532 0.9572 -0.49%
2016-05-18 0 121.6 - - 121.6 121.6 100 12,160 121.60 0.960 - - 0.960 0.960 12,662 0.9603

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top