Value China ETF: Unit HKD

Exchange Code Listed Last trade Delisted
HKCIS 03046  2009-12-15  2020-08-26  2020-10-27
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
2020-10-23 1 - - - - - 0 0 - 33.30 - - - - 0 - 0.00%
2020-10-22 1 - - - - - 0 0 - 33.30 - - - - 0 - 0.00%
2020-10-21 1 - - - - - 0 0 - 33.30 - - - - 0 - 0.00%
2020-10-20 1 - - - - - 0 0 - 33.30 - - - - 0 - 0.00%
2020-10-19 1 - - - - - 0 0 - 33.30 - - - - 0 - 0.00%
2020-10-16 1 - - - - - 0 0 - 33.30 - - - - 0 - 0.00%
2020-10-15 1 - - - - - 0 0 - 33.30 - - - - 0 - 0.00%
2020-10-14 1 - - - - - 0 0 - 33.30 - - - - 0 - 0.00%
2020-10-12 1 - - - - - 0 0 - 33.30 - - - - 0 - 0.00%
2020-10-09 1 - - - - - 0 0 - 33.30 - - - - 0 - 0.00%
2020-10-08 1 - - - - - 0 0 - 33.30 - - - - 0 - 0.00%
2020-10-07 1 - - - - - 0 0 - 33.30 - - - - 0 - 0.00%
2020-10-06 1 - - - - - 0 0 - 33.30 - - - - 0 - 0.00%
2020-10-05 1 - - - - - 0 0 - 33.30 - - - - 0 - 0.00%
2020-09-30 1 - - - - - 0 0 - 33.30 - - - - 0 - 0.00%
2020-09-29 1 - - - - - 0 0 - 33.30 - - - - 0 - 0.00%
2020-09-28 1 - - - - - 0 0 - 33.30 - - - - 0 - 0.00%
2020-09-25 1 - - - - - 0 0 - 33.30 - - - - 0 - 0.00%
2020-09-24 1 - - - - - 0 0 - 33.30 - - - - 0 - 0.00%
2020-09-23 1 - - - - - 0 0 - 33.30 - - - - 0 - 0.00%
2020-09-22 1 - - - - - 0 0 - 33.30 - - - - 0 - 0.00%
2020-09-21 1 - - - - - 0 0 - 33.30 - - - - 0 - 0.00%
2020-09-18 1 - - - - - 0 0 - 33.30 - - - - 0 - 0.00%
2020-09-17 1 - - - - - 0 0 - 33.30 - - - - 0 - 0.00%
2020-09-16 1 - - - - - 0 0 - 33.30 - - - - 0 - 0.00%
2020-09-15 1 - - - - - 0 0 - 33.30 - - - - 0 - 0.00%
2020-09-14 1 - - - - - 0 0 - 33.30 - - - - 0 - 0.00%
2020-09-11 1 - - - - - 0 0 - 33.30 - - - - 0 - 0.00%
2020-09-10 1 - - - - - 0 0 - 33.30 - - - - 0 - 0.00%
2020-09-09 1 - - - - - 0 0 - 33.30 - - - - 0 - 0.00%
2020-09-08 1 - - - - - 0 0 - 33.30 - - - - 0 - 0.00%
2020-09-07 1 - - - - - 0 0 - 33.30 - - - - 0 - 0.00%
2020-09-04 1 - - - - - 0 0 - 33.30 - - - - 0 - 0.00%
2020-09-03 1 - - - - - 0 0 - 33.30 - - - - 0 - 0.00%
2020-09-02 1 - - - - - 0 0 - 33.30 - - - - 0 - 0.00%
2020-09-01 1 - - - - - 0 0 - 33.30 - - - - 0 - 0.00%
2020-08-31 1 - - - - - 0 0 - 33.30 - - - - 0 - 0.00%
2020-08-28 1 - - - - - 0 0 - 33.30 - - - - 0 - 0.00%
2020-08-27 1 - - - - - 0 0 - 33.30 - - - - 0 - 0.00%
2020-08-26 0 33.30 33.30 33.50 32.80 33.88 24,100 812,592 33.718 33.30 33.30 33.50 32.80 33.88 24,100 33.718 -1.54%
2020-08-25 0 33.82 33.74 33.82 33.74 34.20 10,500 356,230 33.927 33.82 33.74 33.82 33.74 34.20 10,500 33.927 -1.11%
2020-08-24 0 34.20 34.00 34.20 34.14 34.20 3,900 133,344 34.191 34.20 34.00 34.20 34.14 34.20 3,900 34.191 0.65%
2020-08-21 0 33.98 33.80 34.00 33.98 34.20 5,900 201,466 34.147 33.98 33.80 34.00 33.98 34.20 5,900 34.147 -0.35%
2020-08-20 0 34.10 33.78 34.10 - - 0 0 - 34.10 33.78 34.10 - - 0 - -2.01%
2020-08-19 0 34.80 33.50 34.80 - - 0 0 - 34.80 33.50 34.80 - - 0 - -0.29%
2020-08-18 0 34.90 34.50 34.90 34.90 35.08 1,200 42,060 35.050 34.90 34.50 34.90 34.90 35.08 1,200 35.050 0.35%
2020-08-17 0 34.78 33.50 34.78 34.42 34.92 28,100 973,988 34.661 34.78 33.50 34.78 34.42 34.92 28,100 34.661 1.93%
2020-08-14 0 34.12 33.50 34.42 34.06 34.16 20,700 705,908 34.102 34.12 33.50 34.42 34.06 34.16 20,700 34.102 -0.87%
2020-08-13 0 34.42 33.50 34.78 34.42 34.50 3,600 124,032 34.453 34.42 33.50 34.78 34.42 34.50 3,600 34.453 -0.98%
2020-08-12 0 34.76 33.50 35.00 34.38 34.76 1,200 41,636 34.697 34.76 33.50 35.00 34.38 34.76 1,200 34.697 0.29%
2020-08-11 0 34.66 33.50 35.00 34.46 34.90 1,100 38,346 34.860 34.66 33.50 35.00 34.46 34.90 1,100 34.860 1.05%
2020-08-10 0 34.30 34.10 38.34 34.04 34.40 9,200 314,194 34.152 34.30 34.10 38.34 34.04 34.40 9,200 34.152 1.36%
2020-08-07 0 33.84 33.00 34.12 33.84 33.84 943 31,925 33.855 33.84 33.00 34.12 33.84 33.84 943 33.855 -0.99%
2020-08-06 0 34.18 34.06 34.18 34.16 34.30 11,500 393,468 34.215 34.18 34.06 34.18 34.16 34.30 11,500 34.215 0.18%
2020-08-05 0 34.12 33.00 35.00 - - 0 0 - 34.12 33.00 35.00 - - 0 - 0.00%
2020-08-04 0 34.12 33.80 34.90 33.70 34.30 13,000 441,910 33.993 34.12 33.80 34.90 33.70 34.30 13,000 33.993 0.95%
2020-08-03 0 33.80 - 35.00 33.84 33.92 19,600 663,920 33.873 33.80 - 35.00 33.84 33.92 19,600 33.873 0.00%
2020-07-31 0 33.80 - 33.80 33.80 34.04 8,800 298,060 33.870 33.80 - 33.80 33.80 34.04 8,800 33.870 0.00%
2020-07-30 0 33.80 33.30 33.80 33.84 34.08 8,000 271,444 33.931 33.80 33.30 33.80 33.84 34.08 8,000 33.931 0.00%
2020-07-29 0 33.80 33.30 37.30 33.70 33.90 4,700 158,616 33.748 33.80 33.30 37.30 33.70 33.90 4,700 33.748 0.30%
2020-07-28 0 33.70 33.70 34.10 33.66 33.66 100 3,366 33.660 33.70 33.70 34.10 33.66 33.66 100 33.660 0.30%
2020-07-27 0 33.60 32.00 37.44 33.60 33.60 300 10,080 33.600 33.60 32.00 37.44 33.60 33.60 300 33.600 -0.88%
2020-07-24 0 33.90 - 34.60 33.90 33.98 700 23,778 33.969 33.90 - 34.60 33.90 33.98 700 33.969 -2.42%
2020-07-23 0 34.74 34.50 34.74 - - 0 0 - 34.74 34.50 34.74 - - 0 - -0.12%
2020-07-22 0 34.78 - 38.70 35.30 35.30 500 17,650 35.300 34.78 - 38.70 35.30 35.30 500 35.300 0.17%
2020-07-21 0 34.72 34.50 35.30 34.70 35.48 24,300 844,644 34.759 34.72 34.50 35.30 34.70 35.48 24,300 34.759 -0.57%
2020-07-20 0 34.92 34.60 38.70 34.50 34.50 1,200 41,400 34.500 34.92 34.60 38.70 34.50 34.50 1,200 34.500 1.22%
2020-07-17 0 34.50 33.80 34.50 34.96 34.96 1,500 52,440 34.960 34.50 33.80 34.50 34.96 34.96 1,500 34.960 -0.29%
2020-07-16 0 34.60 34.30 37.00 34.70 34.78 1,600 55,640 34.775 34.60 34.30 37.00 34.70 34.78 1,600 34.775 -1.37%
2020-07-15 0 35.08 - 35.08 35.22 35.52 3,400 119,790 35.232 35.08 - 35.08 35.22 35.52 3,400 35.232 -0.62%
2020-07-14 0 35.30 - 35.44 35.44 35.44 100 3,544 35.440 35.30 - 35.44 35.44 35.44 100 35.440 -1.34%
2020-07-13 0 35.78 35.50 38.98 35.78 35.78 200 7,156 35.780 35.78 35.50 38.98 35.78 35.78 200 35.780 0.00%
2020-07-10 0 35.78 - 36.20 35.78 36.10 4,900 176,462 36.013 35.78 - 36.20 35.78 36.10 4,900 36.013 -2.67%
2020-07-09 0 36.76 - 36.78 36.60 36.78 1,900 69,738 36.704 36.76 - 36.78 36.60 36.78 1,900 36.704 0.55%
2020-07-08 0 36.56 36.56 37.00 36.22 36.40 4,127 149,876 36.316 36.56 36.56 37.00 36.22 36.40 4,127 36.316 0.38%
2020-07-07 0 36.42 - 37.22 36.76 37.50 5,000 184,820 36.964 36.42 - 37.22 36.76 37.50 5,000 36.964 -0.98%
2020-07-06 0 36.78 - 37.00 35.56 36.78 18,600 679,104 36.511 36.78 - 37.00 35.56 36.78 18,600 36.511 6.86%
2020-07-03 0 34.42 - 36.64 34.18 34.32 3,100 106,378 34.315 34.42 - 36.64 34.18 34.32 3,100 34.315 2.32%
2020-07-02 0 33.64 - 36.88 33.24 33.44 1,800 59,892 33.273 33.64 - 36.88 33.24 33.44 1,800 33.273 2.94%
2020-06-30 0 32.68 - 33.30 32.68 32.68 100 3,268 32.680 32.68 - 33.30 32.68 32.68 100 32.680 -0.24%
2020-06-29 0 32.76 - 33.26 32.76 33.02 20,200 666,364 32.988 32.76 - 33.26 32.76 33.02 20,200 32.988 -1.38%
2020-06-26 0 33.22 - 33.38 33.28 33.30 8,400 279,656 33.292 33.22 - 33.38 33.28 33.30 8,400 33.292 -0.78%
2020-06-24 0 33.48 33.16 35.00 - - 0 0 - 33.48 33.16 35.00 - - 0 - 0.00%
2020-06-23 0 33.48 33.30 34.00 33.30 33.36 2,200 73,368 33.349 33.48 33.30 34.00 33.30 33.36 2,200 33.349 -0.06%
2020-06-22 0 33.50 33.30 34.00 33.70 33.70 200 6,740 33.700 33.50 33.30 34.00 33.70 33.70 200 33.700 -0.30%
2020-06-19 0 33.60 33.50 35.00 33.60 33.60 200 6,720 33.600 33.60 33.50 35.00 33.60 33.60 200 33.600 0.90%
2020-06-18 0 33.30 33.20 35.00 33.20 33.30 10,000 332,500 33.250 33.30 33.20 35.00 33.20 33.30 10,000 33.250 0.06%
2020-06-17 0 33.28 33.06 38.88 33.12 33.44 30,000 995,104 33.170 33.28 33.06 38.88 33.12 33.44 30,000 33.170 -0.89%
2020-06-16 0 33.58 - - 33.58 33.58 200 6,716 33.580 33.58 - - 33.58 33.58 200 33.580 2.38%
2020-06-15 0 32.80 - - 32.92 33.22 300 9,936 33.120 32.80 - - 32.92 33.22 300 33.120 -1.74%
2020-06-12 0 33.38 - - 33.20 33.38 1,500 49,866 33.244 33.38 - - 33.20 33.38 1,500 33.244 -1.42%
2020-06-11 0 33.86 33.60 33.86 34.00 34.32 300 10,264 34.213 33.86 33.60 33.86 34.00 34.32 300 34.213 -2.03%
2020-06-10 0 34.56 34.32 - 34.66 34.66 200 6,932 34.660 34.56 34.32 - 34.66 34.66 200 34.660 0.12%
2020-06-09 0 34.52 - - 34.52 34.52 200 6,904 34.520 34.52 - - 34.52 34.52 200 34.520 0.76%
2020-06-08 0 34.26 - 34.32 34.46 34.46 200 6,892 34.460 34.26 - 34.32 34.46 34.46 200 34.460 0.88%
2020-06-05 0 33.96 33.40 - - - 29 980 33.793 33.96 33.40 - - - 29 33.793 0.47%
2020-06-04 0 33.80 - - 33.80 33.84 1,000 33,808 33.808 33.80 - - 33.80 33.84 1,000 33.808 -0.29%
2020-06-03 0 33.90 33.70 34.10 33.92 33.92 200 6,784 33.920 33.90 33.70 34.10 33.92 33.92 200 33.920 1.80%
2020-06-02 0 33.30 - - 33.30 33.30 200 6,660 33.300 33.30 - - 33.30 33.30 200 33.300 0.85%
2020-06-01 0 33.02 33.00 33.90 33.02 33.26 18,000 596,110 33.117 33.02 33.00 33.90 33.02 33.26 18,000 33.117 2.87%
2020-05-29 0 32.10 32.10 35.15 32.10 32.25 7,100 227,940 32.104 32.10 32.10 35.15 32.10 32.25 7,100 32.104 -0.16%
2020-05-28 0 32.15 - - 32.10 32.50 3,200 102,800 32.125 32.15 - - 32.10 32.50 3,200 32.125 0.47%
2020-05-27 0 32.00 - 32.25 31.95 32.15 3,200 102,305 31.970 32.00 - 32.25 31.95 32.15 3,200 31.970 -0.78%
2020-05-26 0 32.25 - - 32.25 32.25 200 6,450 32.250 32.25 - - 32.25 32.25 200 32.250 2.06%
2020-05-25 0 31.60 30.00 - 31.20 31.75 1,400 44,090 31.493 31.60 30.00 - 31.20 31.75 1,400 31.493 0.00%
2020-05-22 0 31.60 - - 31.55 32.10 4,500 142,610 31.691 31.60 - - 31.55 32.10 4,500 31.691 -4.39%
2020-05-21 0 33.05 32.90 - 32.90 33.05 1,500 49,395 32.930 33.05 32.90 - 32.90 33.05 1,500 32.930 -0.45%
2020-05-20 0 33.20 33.00 - 33.35 33.35 200 6,670 33.350 33.20 33.00 - 33.35 33.35 200 33.350 -0.15%
2020-05-19 0 33.25 32.00 - 33.10 33.40 1,000 33,265 33.265 33.25 32.00 - 33.10 33.40 1,000 33.265 1.53%
2020-05-18 0 32.75 32.00 - 32.75 32.75 300 9,825 32.750 32.75 32.00 - 32.75 32.75 300 32.750 0.15%
2020-05-15 0 32.70 - - 32.60 32.70 1,200 39,230 32.692 32.70 - - 32.60 32.70 1,200 32.692 -0.15%
2020-05-14 0 32.75 32.50 - 32.60 32.75 8,600 281,450 32.727 32.75 32.50 - 32.60 32.75 8,600 32.727 -1.06%
2020-05-13 0 33.10 32.80 - 32.95 33.10 4,500 148,865 33.081 33.10 32.80 - 32.95 33.10 4,500 33.081 -0.60%
2020-05-12 0 33.30 - 34.00 33.30 33.60 13,600 454,285 33.403 33.30 - 34.00 33.30 33.60 13,600 33.403 -1.77%
2020-05-11 0 33.90 33.00 - 33.90 34.15 200 6,805 34.025 33.90 33.00 - 33.90 34.15 200 34.025 1.65%
2020-05-08 0 33.35 33.25 - 33.35 33.50 200 6,685 33.425 33.35 33.25 - 33.35 33.50 200 33.425 0.91%
2020-05-07 0 33.05 - - 32.85 33.05 9,100 300,480 33.020 33.05 - - 32.85 33.05 9,100 33.020 0.15%
2020-05-06 0 33.00 33.00 - 32.90 32.90 1,000 32,900 32.900 33.00 33.00 - 32.90 32.90 1,000 32.900 1.69%
2020-05-05 0 32.45 - - 32.30 32.45 8,900 288,760 32.445 32.45 - - 32.30 32.45 8,900 32.445 0.46%
2020-05-04 0 32.30 32.20 32.50 32.35 33.95 92,100 3,090,660 33.558 32.30 32.20 32.50 32.35 33.95 92,100 33.558 -4.01%
2020-04-29 0 33.65 33.65 34.00 33.55 33.70 4,700 158,325 33.686 33.65 33.65 34.00 33.55 33.70 4,700 33.686 1.51%
2020-04-28 0 33.15 33.00 33.25 33.10 33.15 30,400 1,007,745 33.150 33.15 33.00 33.25 33.10 33.15 30,400 33.150 0.45%
2020-04-27 0 33.00 - 34.00 - - 0 0 - 33.00 - 34.00 - - 0 - 1.85%
2020-04-24 0 32.40 - - - - 0 0 - 32.40 - - - - 0 - -0.15%
2020-04-23 0 32.45 32.45 32.80 - - 0 0 - 32.45 32.45 32.80 - - 0 - 0.15%
2020-04-22 0 32.40 28.50 - 32.35 32.35 500 16,175 32.350 32.40 28.50 - 32.35 32.35 500 32.350 -0.15%
2020-04-21 0 32.45 28.50 33.05 32.40 33.10 10,600 344,480 32.498 32.45 28.50 33.05 32.40 33.10 10,600 32.498 -2.11%
2020-04-20 0 33.15 31.00 33.30 32.95 33.30 12,800 422,980 33.045 33.15 31.00 33.30 32.95 33.30 12,800 33.045 -0.15%
2020-04-17 0 33.20 32.50 42.00 33.20 33.20 3,500 116,200 33.200 33.20 32.50 42.00 33.20 33.20 3,500 33.200 1.53%
2020-04-16 0 32.70 32.50 42.00 - - 0 0 - 32.70 32.50 42.00 - - 0 - -0.46%
2020-04-15 0 32.85 32.80 36.00 32.95 33.10 8,000 263,675 32.959 32.85 32.80 36.00 32.95 33.10 8,000 32.959 -1.35%
2020-04-14 0 33.30 33.00 38.00 33.00 33.30 1,300 43,260 33.277 33.30 33.00 38.00 33.00 33.30 1,300 33.277 0.91%
2020-04-09 0 33.00 32.60 33.10 33.00 33.00 500 16,500 33.000 33.00 32.60 33.10 33.00 33.00 500 33.000 0.92%
2020-04-08 0 32.70 - 32.95 32.70 32.90 10,100 330,420 32.715 32.70 - 32.95 32.70 32.90 10,100 32.715 -0.30%
2020-04-07 0 32.80 32.25 42.00 32.40 32.70 2,400 78,035 32.515 32.80 32.25 42.00 32.40 32.70 2,400 32.515 1.71%
2020-04-06 0 32.25 31.50 34.00 31.80 32.30 500 15,950 31.900 32.25 31.50 34.00 31.80 32.30 500 31.900 2.22%
2020-04-03 0 31.55 - 42.00 31.55 31.55 500 15,775 31.550 31.55 - 42.00 31.55 31.55 500 31.550 -0.16%
2020-04-02 0 31.60 31.55 42.00 31.55 31.90 2,100 66,595 31.712 31.60 31.55 42.00 31.55 31.90 2,100 31.712 -0.63%
2020-04-01 0 31.80 31.80 32.65 31.80 32.60 1,300 41,730 32.100 31.80 31.80 32.65 31.80 32.60 1,300 32.100 -1.24%
2020-03-31 0 32.20 31.70 33.00 31.95 32.50 7,200 231,490 32.151 32.20 31.70 33.00 31.95 32.50 7,200 32.151 0.78%
2020-03-30 0 31.95 29.80 41.35 31.90 32.10 8,200 262,980 32.071 31.95 29.80 41.35 31.90 32.10 8,200 32.071 -0.47%
2020-03-27 0 32.10 32.10 35.00 31.85 32.10 6,500 208,050 32.008 32.10 32.10 35.00 31.85 32.10 6,500 32.008 1.10%
2020-03-26 0 31.75 30.50 32.00 31.50 31.90 1,300 41,330 31.792 31.75 30.50 32.00 31.50 31.90 1,300 31.792 -0.16%
2020-03-25 0 31.80 31.80 32.00 31.65 31.95 1,200 38,025 31.688 31.80 31.80 32.00 31.65 31.95 1,200 31.688 4.09%
2020-03-24 0 30.55 30.15 - 30.55 30.55 700 21,385 30.550 30.55 30.15 - 30.55 30.55 700 30.550 4.09%
2020-03-23 0 29.35 29.10 29.35 29.35 29.80 3,100 91,360 29.471 29.35 29.10 29.35 29.35 29.80 3,100 29.471 -4.24%
2020-03-20 0 30.65 30.00 - 30.00 30.30 1,600 48,190 30.119 30.65 30.00 - 30.00 30.30 1,600 30.119 4.97%
2020-03-19 0 29.20 28.50 - 28.50 29.30 4,600 134,060 29.143 29.20 28.50 - 28.50 29.30 4,600 29.143 -3.31%
2020-03-18 0 30.20 28.30 31.40 30.00 31.55 8,800 270,900 30.784 30.20 28.30 31.40 30.00 31.55 8,800 30.784 -3.82%
2020-03-17 0 31.40 31.00 31.55 31.05 31.40 7,000 218,740 31.249 31.40 31.00 31.55 31.05 31.40 7,000 31.249 -1.26%
2020-03-16 0 31.80 31.80 31.95 31.80 33.00 6,000 196,100 32.683 31.80 31.80 31.95 31.80 33.00 6,000 32.683 -3.64%
2020-03-13 0 33.00 32.50 - 31.50 31.80 700 22,120 31.600 33.00 32.50 - 31.50 31.80 700 31.600 -2.51%
2020-03-12 0 33.85 33.55 35.85 33.55 33.95 2,800 94,680 33.814 33.85 33.55 35.85 33.55 33.95 2,800 33.814 -2.45%
2020-03-11 0 34.70 33.85 34.70 34.65 34.95 2,000 69,550 34.775 34.70 33.85 34.70 34.65 34.95 2,000 34.775 -0.43%
2020-03-10 0 34.85 34.50 35.95 34.20 35.05 1,100 38,295 34.814 34.85 34.50 35.95 34.20 35.05 1,100 34.814 2.05%
2020-03-09 0 34.15 34.00 36.60 34.15 34.60 11,200 383,710 34.260 34.15 34.00 36.60 34.15 34.60 11,200 34.260 -4.07%
2020-03-06 0 35.60 35.45 35.80 35.45 35.60 2,200 78,200 35.545 35.60 35.45 35.80 35.45 35.60 2,200 35.545 -2.60%
2020-03-05 0 36.55 36.20 36.55 36.20 36.55 5,200 189,355 36.414 36.55 36.20 36.55 36.20 36.55 5,200 36.414 0.55%
2020-03-04 0 36.35 35.35 36.55 - - 0 0 - 36.35 35.35 36.55 - - 0 - 0.00%
2020-03-03 0 36.35 36.10 36.55 36.10 36.60 3,400 124,010 36.474 36.35 36.10 36.55 36.10 36.60 3,400 36.474 -0.14%
2020-03-02 0 36.40 35.00 36.55 35.15 36.50 1,800 65,085 36.158 36.40 35.00 36.55 35.15 36.50 1,800 36.158 3.56%
2020-02-28 0 35.15 35.00 36.30 35.15 35.60 5,100 180,710 35.433 35.15 35.00 36.30 35.15 35.60 5,100 35.433 -3.17%
2020-02-27 0 36.30 36.30 - 34.70 36.30 4,400 157,450 35.784 36.30 36.30 - 34.70 36.30 4,400 35.784 3.42%
2020-02-26 0 35.10 34.50 35.20 34.55 35.10 1,900 66,200 34.842 35.10 34.50 35.20 34.55 35.10 1,900 34.842 0.72%
2020-02-25 0 34.85 34.85 - 33.00 34.85 5,600 187,255 33.438 34.85 34.85 - 33.00 34.85 5,600 33.438 -0.85%
2020-02-24 0 35.15 33.00 - 35.00 35.40 4,300 150,825 35.076 35.15 33.00 - 35.00 35.40 4,300 35.076 -1.68%
2020-02-21 0 35.75 33.00 - 35.60 35.75 700 24,980 35.686 35.75 33.00 - 35.60 35.75 700 35.686 -0.42%
2020-02-20 0 35.90 35.90 - 35.90 35.90 900 32,310 35.900 35.90 35.90 - 35.90 35.90 900 35.900 0.00%
2020-02-19 0 35.90 33.00 - - - 0 0 - 35.90 33.00 - - - 0 - 0.00%
2020-02-18 0 35.90 33.00 35.90 - - 0 0 - 35.90 33.00 35.90 - - 0 - -0.42%
2020-02-17 0 36.05 35.85 - 35.80 36.10 4,800 172,840 36.008 36.05 35.85 - 35.80 36.10 4,800 36.008 0.42%
2020-02-14 0 35.90 33.00 - 35.75 36.00 5,200 186,450 35.856 35.90 33.00 - 35.75 36.00 5,200 35.856 0.84%
2020-02-13 0 35.60 33.00 35.60 35.60 35.75 2,600 92,875 35.721 35.60 33.00 35.60 35.60 35.75 2,600 35.721 0.14%
2020-02-12 0 35.55 33.00 36.00 35.55 35.55 700 24,910 35.586 35.55 33.00 36.00 35.55 35.55 700 35.586 -0.70%
2020-02-11 0 35.80 33.65 - 33.05 35.95 8,100 287,555 35.501 35.80 33.65 - 33.05 35.95 8,100 35.501 1.27%
2020-02-10 0 35.35 33.65 - 35.10 35.35 7,300 257,855 35.323 35.35 33.65 - 35.10 35.35 7,300 35.323 0.86%
2020-02-07 0 35.05 34.70 - 34.85 35.00 800 27,955 34.944 35.05 34.70 - 34.85 35.00 800 34.944 -0.14%
2020-02-06 0 35.10 35.10 - 34.75 35.20 2,200 76,945 34.975 35.10 35.10 - 34.75 35.20 2,200 34.975 1.89%
2020-02-05 0 34.45 34.45 - 34.45 34.85 7,500 260,145 34.686 34.45 34.45 - 34.45 34.85 7,500 34.686 0.88%
2020-02-04 0 34.15 33.90 34.30 34.10 34.15 4,000 136,550 34.138 34.15 33.90 34.30 34.10 34.15 4,000 34.138 1.49%
2020-02-03 0 33.65 33.65 - 33.65 34.10 4,900 166,345 33.948 33.65 33.65 - 33.65 34.10 4,900 33.948 -0.74%
2020-01-31 0 33.90 33.90 34.15 33.90 34.20 2,400 81,860 34.108 33.90 33.90 34.15 33.90 34.20 2,400 34.108 -1.31%
2020-01-30 0 34.35 33.85 34.80 34.30 34.80 8,100 280,230 34.596 34.35 33.85 34.80 34.30 34.80 8,100 34.596 -2.14%
2020-01-29 0 35.10 34.45 35.10 34.95 35.15 3,100 108,565 35.021 35.10 34.45 35.10 34.95 35.15 3,100 35.021 -3.97%
2020-01-24 0 36.55 36.00 - 36.30 36.55 2,600 94,405 36.310 36.55 36.00 - 36.30 36.55 2,600 36.310 0.00%
2020-01-23 0 36.55 36.30 - 36.10 37.20 7,300 268,580 36.792 36.55 36.30 - 36.10 37.20 7,300 36.792 -1.75%
2020-01-22 0 37.20 37.20 - - - 0 0 - 37.20 37.20 - - - 0 - 0.27%
2020-01-21 0 37.10 34.20 38.45 37.10 37.40 1,700 63,400 37.294 37.10 34.20 38.45 37.10 37.40 1,700 37.294 -2.24%
2020-01-20 0 37.95 34.20 37.95 37.95 38.45 7,700 295,350 38.357 37.95 34.20 37.95 37.95 38.45 7,700 38.357 -1.17%
2020-01-17 0 38.40 38.40 38.45 38.40 38.45 3,700 142,205 38.434 38.40 38.40 38.45 38.40 38.45 3,700 38.434 0.92%
2020-01-16 0 38.05 38.00 38.30 38.05 38.35 7,700 294,710 38.274 38.05 38.00 38.30 38.05 38.35 7,700 38.274 -1.04%
2020-01-15 0 38.45 38.00 38.45 38.35 38.45 1,600 61,470 38.419 38.45 38.00 38.45 38.35 38.45 1,600 38.419 0.13%
2020-01-14 0 38.40 38.00 38.40 38.40 38.70 6,700 258,860 38.636 38.40 38.00 38.40 38.40 38.70 6,700 38.636 -0.78%
2020-01-13 0 38.70 38.00 38.70 38.70 38.85 4,500 174,650 38.811 38.70 38.00 38.70 38.70 38.85 4,500 38.811 -0.39%
2020-01-10 0 38.85 38.00 39.90 38.85 38.85 500 19,425 38.850 38.85 38.00 39.90 38.85 38.85 500 38.850 0.26%
2020-01-09 0 38.75 38.50 39.90 38.75 38.75 400 15,500 38.750 38.75 38.50 39.90 38.75 38.75 400 38.750 1.31%
2020-01-08 0 38.25 35.00 - 38.15 38.60 2,700 103,595 38.369 38.25 35.00 - 38.15 38.60 2,700 38.369 -1.92%
2020-01-07 0 39.00 34.20 39.05 39.00 39.00 1,000 39,000 39.000 39.00 34.20 39.05 39.00 39.00 1,000 39.000 0.39%
2020-01-06 0 38.85 38.50 39.90 38.50 39.30 12,000 470,395 39.200 38.85 38.50 39.90 38.50 39.30 12,000 39.200 -2.02%
2020-01-03 0 39.65 39.50 39.90 39.60 39.90 2,600 103,140 39.669 39.65 39.50 39.90 39.60 39.90 2,600 39.669 -0.75%
2020-01-02 0 39.95 39.95 40.10 39.70 40.10 5,200 207,965 39.993 39.95 39.95 40.10 39.70 40.10 5,200 39.993 2.44%
2019-12-31 0 39.00 38.50 39.50 - - 0 0 - 39.00 38.50 39.50 - - 0 - -0.26%
2019-12-30 0 39.10 38.50 40.10 38.80 39.10 800 31,210 39.013 39.10 38.50 40.10 38.80 39.10 800 39.013 1.56%
2019-12-27 0 38.50 38.25 38.50 38.50 38.50 5,900 227,150 38.500 38.50 38.25 38.50 38.50 38.50 5,900 38.500 0.79%
2019-12-24 0 38.20 34.20 38.20 - - 0 0 - 38.20 34.20 38.20 - - 0 - 0.00%
2019-12-23 0 38.20 38.00 38.20 38.20 38.20 100 3,820 38.200 38.20 38.00 38.20 38.20 38.20 100 38.200 0.53%
2019-12-20 0 38.00 37.90 38.20 38.00 38.10 8,400 319,325 38.015 38.00 37.90 38.20 38.00 38.10 8,400 38.015 -0.26%
2019-12-19 0 38.10 34.20 38.20 38.05 38.10 1,100 41,860 38.055 38.10 34.20 38.20 38.05 38.10 1,100 38.055 0.00%
2019-12-18 0 38.10 37.80 38.15 38.10 38.20 600 22,870 38.117 38.10 37.80 38.15 38.10 38.20 600 38.117 -0.39%
2019-12-17 0 38.25 35.10 38.25 38.10 38.70 1,100 42,435 38.577 38.25 35.10 38.25 38.10 38.70 1,100 38.577 0.92%
2019-12-16 0 37.90 35.00 38.05 38.00 38.10 300 11,410 38.033 37.90 35.00 38.05 38.00 38.10 300 38.033 -0.26%
2019-12-13 0 38.00 33.20 38.00 38.00 38.00 2,500 95,000 38.000 38.00 33.20 38.00 38.00 38.00 2,500 38.000 1.60%
2019-12-12 0 37.40 36.55 37.40 37.05 37.40 1,000 37,320 37.320 37.40 36.55 37.40 37.05 37.40 1,000 37.320 1.91%
2019-12-11 0 36.70 36.70 37.05 36.50 36.50 200 7,300 36.500 36.70 36.70 37.05 36.50 36.50 200 36.500 0.27%
2019-12-10 0 36.60 36.50 36.90 36.60 36.60 1,000 36,600 36.600 36.60 36.50 36.90 36.60 36.60 1,000 36.600 0.14%
2019-12-09 0 36.55 35.55 36.85 36.55 36.60 1,400 51,220 36.586 36.55 35.55 36.85 36.55 36.60 1,400 36.586 0.83%
2019-12-06 0 36.25 35.25 36.50 - - 0 0 - 36.25 35.25 36.50 - - 0 - 0.00%
2019-12-05 0 36.25 35.35 36.40 36.20 37.85 4,300 158,050 36.756 36.25 35.35 36.40 36.20 37.85 4,300 36.756 0.39%
2019-12-04 0 38.10 37.75 42.50 37.95 38.10 17,300 657,650 38.014 36.11 35.78 40.28 35.97 36.11 18,253 36.029 0.40%
2019-12-03 0 37.95 37.00 42.50 37.95 37.95 1,900 72,155 37.976 35.97 35.07 40.28 35.97 35.97 2,005 35.993 -1.04%
2019-12-02 0 38.35 38.00 42.50 38.35 38.40 600 23,015 38.358 36.35 36.02 40.28 36.35 36.39 633 36.355 0.92%
2019-11-29 0 38.00 37.90 42.50 38.00 38.20 1,000 38,060 38.060 36.02 35.92 40.28 36.02 36.20 1,055 36.072 -1.68%
2019-11-28 0 38.65 38.00 42.50 38.65 39.00 1,500 58,395 38.930 36.63 36.02 40.28 36.63 36.96 1,583 36.897 -1.40%
2019-11-27 0 39.20 38.80 42.50 39.15 39.20 1,000 39,175 39.175 37.15 36.77 40.28 37.11 37.15 1,055 37.129 0.77%
2019-11-26 0 38.90 38.90 42.50 38.90 38.90 400 15,560 38.900 36.87 36.87 40.28 36.87 36.87 422 36.868 0.39%
2019-11-25 0 38.75 38.70 42.50 38.70 38.95 3,200 124,270 38.834 36.73 36.68 40.28 36.68 36.92 3,376 36.806 1.71%
2019-11-22 0 38.10 38.10 42.50 - - 0 0 - 36.11 36.11 40.28 - - 0 - 0.13%
2019-11-21 0 38.05 38.00 42.80 38.00 38.05 4,800 182,490 38.019 36.06 36.02 40.56 36.02 36.06 5,065 36.033 -1.04%
2019-11-20 0 38.45 38.45 42.80 38.25 38.40 1,500 57,500 38.333 36.44 36.44 40.56 36.25 36.39 1,583 36.331 -0.39%
2019-11-19 0 38.60 38.45 42.80 38.55 38.55 100 3,855 38.550 36.58 36.44 40.56 36.54 36.54 106 36.536 0.39%
2019-11-18 0 38.45 38.45 42.80 38.45 38.55 6,400 246,305 38.485 36.44 36.44 40.56 36.44 36.54 6,753 36.475 1.18%
2019-11-15 0 38.00 38.00 42.80 38.00 38.00 1,100 41,800 38.000 36.02 36.02 40.56 36.02 36.02 1,161 36.015 0.00%
2019-11-14 0 38.00 36.50 42.80 38.00 38.00 3,700 140,600 38.000 36.02 34.59 40.56 36.02 36.02 3,904 36.015 -1.04%
2019-11-13 0 38.40 38.40 38.50 38.40 39.00 2,200 84,690 38.495 36.39 36.39 36.49 36.39 36.96 2,321 36.485 -2.04%
2019-11-12 0 39.20 39.00 42.80 - - 0 0 - 37.15 36.96 40.56 - - 0 - 0.00%
2019-11-11 0 39.20 36.20 39.20 39.60 39.60 200 7,920 39.600 37.15 34.31 37.15 37.53 37.53 211 37.532 -1.51%
2019-11-08 0 39.80 39.60 39.80 - - 100 3,980 39.800 37.72 37.53 37.72 - - 106 37.721 0.00%
2019-11-07 0 39.80 - 40.00 - - 0 0 - 37.72 - 37.91 - - 0 - 0.00%
2019-11-06 0 39.80 - 40.00 39.80 39.80 1,200 47,760 39.800 37.72 - 37.91 37.72 37.72 1,266 37.721 0.00%
2019-11-05 0 39.80 - 40.00 39.80 39.80 3,000 119,400 39.800 37.72 - 37.91 37.72 37.72 3,165 37.721 1.27%
2019-11-04 0 39.30 39.30 39.60 39.30 39.30 5,000 196,500 39.300 37.25 37.25 37.53 37.25 37.25 5,276 37.247 1.55%
2019-11-01 0 38.70 38.70 39.80 - - 0 0 - 36.68 36.68 37.72 - - 0 - 0.78%
2019-10-31 0 38.40 - 39.80 - - 0 0 - 36.39 - 37.72 - - 0 - 0.00%
2019-10-30 0 38.40 38.00 39.80 38.40 38.45 6,400 245,780 38.403 36.39 36.02 37.72 36.39 36.44 6,753 36.397 -0.78%
2019-10-29 0 38.70 - 42.80 38.80 38.80 500 19,400 38.800 36.68 - 40.56 36.77 36.77 528 36.773 0.00%
2019-10-28 0 38.70 38.70 42.80 38.30 38.70 3,100 119,905 38.679 36.68 36.68 40.56 36.30 36.68 3,271 36.659 1.31%
2019-10-25 0 38.20 - 42.80 - - 0 0 - 36.20 - 40.56 - - 0 - 0.00%
2019-10-24 0 38.20 - 42.80 - - 0 0 - 36.20 - 40.56 - - 0 - 0.66%
2019-10-23 0 37.95 37.90 38.25 37.95 38.65 900 34,435 38.261 35.97 35.92 36.25 35.97 36.63 950 36.263 -0.13%
2019-10-22 0 38.00 - 38.55 38.00 38.30 2,900 110,755 38.191 36.02 - 36.54 36.02 36.30 3,060 36.197 0.00%
2019-10-21 0 38.00 37.80 38.20 - - 0 0 - 36.02 35.83 36.20 - - 0 - 0.00%
2019-10-18 0 38.00 33.80 38.30 - - 0 0 - 36.02 32.03 36.30 - - 0 - 0.00%
2019-10-17 0 38.00 33.80 38.20 - - 0 0 - 36.02 32.03 36.20 - - 0 - 0.26%
2019-10-16 0 37.90 33.80 38.10 37.80 37.90 1,400 53,020 37.871 35.92 32.03 36.11 35.83 35.92 1,477 35.893 0.00%
2019-10-15 0 37.90 33.80 41.95 37.90 37.90 2,000 75,800 37.900 35.92 32.03 39.76 35.92 35.92 2,110 35.920 0.00%
2019-10-14 0 37.90 33.80 41.95 37.70 37.90 700 26,430 37.757 35.92 32.03 39.76 35.73 35.92 739 35.785 1.88%
2019-10-11 0 37.20 36.85 41.95 36.70 37.20 14,500 534,250 36.845 35.26 34.93 39.76 34.78 35.26 15,299 34.920 1.22%
2019-10-10 0 36.75 33.80 36.75 - - 0 0 - 34.83 32.03 34.83 - - 0 - 0.00%
2019-10-09 0 36.75 33.80 36.80 - - 0 0 - 34.83 32.03 34.88 - - 0 - -0.14%
2019-10-08 0 36.80 33.80 36.80 36.75 36.85 2,700 99,475 36.843 34.88 32.03 34.88 34.83 34.93 2,849 34.918 -0.14%
2019-10-04 0 36.85 33.80 36.85 37.05 37.05 400 14,820 37.050 34.93 32.03 34.93 35.11 35.11 422 35.115 0.00%
2019-10-03 0 36.85 33.80 41.95 36.85 36.85 300 11,055 36.850 34.93 32.03 39.76 34.93 34.93 317 34.925 0.68%
2019-10-02 0 36.60 33.80 41.95 36.55 36.55 500 18,275 36.550 34.69 32.03 39.76 34.64 34.64 528 34.641 -0.81%
2019-09-30 0 36.90 36.70 41.95 37.00 37.00 1,000 37,000 37.000 34.97 34.78 39.76 35.07 35.07 1,055 35.067 0.54%
2019-09-27 0 36.70 33.80 41.95 36.65 36.70 800 29,335 36.669 34.78 32.03 39.76 34.74 34.78 844 34.754 0.00%
2019-09-26 0 36.70 36.70 41.95 36.70 36.70 200 7,340 36.700 34.78 34.78 39.76 34.78 34.78 211 34.783 0.00%
2019-09-25 0 36.70 33.80 41.95 - - 0 0 - 34.78 32.03 39.76 - - 0 - -1.21%
2019-09-24 0 37.15 33.80 41.95 37.15 37.15 200 7,430 37.150 35.21 32.03 39.76 35.21 35.21 211 35.210 0.00%
2019-09-23 0 37.15 33.80 37.15 37.15 37.15 1,500 55,725 37.150 35.21 32.03 35.21 35.21 35.21 1,583 35.210 -1.72%
2019-09-20 0 37.80 33.80 41.95 37.75 37.80 700 26,455 37.793 35.83 32.03 39.76 35.78 35.83 739 35.819 0.13%
2019-09-19 0 37.75 33.80 37.75 - - 0 0 - 35.78 32.03 35.78 - - 0 - 0.00%
2019-09-18 0 37.75 36.80 37.85 37.75 38.25 1,600 60,525 37.828 35.78 34.88 35.87 35.78 36.25 1,688 35.852 -1.31%
2019-09-17 0 38.25 37.80 41.95 38.35 38.35 500 19,175 38.350 36.25 35.83 39.76 36.35 36.35 528 36.347 0.00%
2019-09-16 0 38.25 37.40 39.00 38.15 38.20 1,600 61,065 38.166 36.25 35.45 36.96 36.16 36.20 1,688 36.172 -0.13%
2019-09-13 0 38.30 38.30 39.00 38.30 38.50 11,100 426,180 38.395 36.30 36.30 36.96 36.30 36.49 11,712 36.389 0.92%
2019-09-12 0 37.95 37.95 38.00 37.95 38.15 12,500 475,155 38.012 35.97 35.97 36.02 35.97 36.16 13,189 36.027 0.53%
2019-09-11 0 37.75 37.50 37.80 37.45 37.70 6,100 229,115 37.560 35.78 35.54 35.83 35.49 35.73 6,436 35.598 1.89%
2019-09-10 0 37.05 - 37.50 37.05 37.25 5,000 185,650 37.130 35.11 - 35.54 35.11 35.30 5,276 35.191 0.27%
2019-09-09 0 36.95 - 37.50 36.90 37.15 3,300 122,470 37.112 35.02 - 35.54 34.97 35.21 3,482 35.174 -0.27%
2019-09-06 0 37.05 35.50 37.05 37.05 37.05 100 3,705 37.050 35.11 33.65 35.11 35.11 35.11 106 35.115 0.54%
2019-09-05 0 36.85 36.50 36.90 36.85 36.85 100 3,685 36.850 34.93 34.59 34.97 34.93 34.93 106 34.925 1.66%
2019-09-04 0 36.25 35.80 38.50 36.10 36.25 1,000 36,160 36.160 34.36 33.93 36.49 34.21 34.36 1,055 34.271 1.54%
2019-09-03 0 35.70 34.90 38.50 - - 0 0 - 33.84 33.08 36.49 - - 0 - 0.00%
2019-09-02 0 35.70 35.30 35.70 35.70 35.70 500 17,850 35.700 33.84 33.46 33.84 33.84 33.84 528 33.835 1.28%
2019-08-30 0 35.25 - 38.50 35.25 35.55 500 17,745 35.490 33.41 - 36.49 33.41 33.69 528 33.636 -0.28%
2019-08-29 0 35.35 35.05 38.50 35.05 35.45 800 28,170 35.213 33.50 33.22 36.49 33.22 33.60 844 33.373 -0.14%
2019-08-28 0 35.40 - 38.50 35.65 35.65 500 17,825 35.650 33.55 - 36.49 33.79 33.79 528 33.788 1.00%
2019-08-27 0 35.05 - 38.50 34.95 35.25 2,800 98,380 35.136 33.22 - 36.49 33.12 33.41 2,954 33.301 1.89%
2019-08-26 0 34.40 34.00 38.50 34.30 34.40 1,200 41,260 34.383 32.60 32.22 36.49 32.51 32.60 1,266 32.587 -2.13%
2019-08-23 0 35.15 35.10 38.50 35.00 35.35 1,500 52,725 35.150 33.31 33.27 36.49 33.17 33.50 1,583 33.314 0.00%
2019-08-22 0 35.15 35.15 35.35 35.15 35.35 600 21,190 35.317 33.31 33.31 33.50 33.31 33.50 633 33.472 0.00%
2019-08-21 0 35.15 35.00 38.50 - - 0 0 - 33.31 33.17 36.49 - - 0 - 0.43%
2019-08-20 0 35.00 35.00 38.50 35.00 35.20 6,500 228,195 35.107 33.17 33.17 36.49 33.17 33.36 6,858 33.273 -0.85%
2019-08-19 0 35.30 35.30 38.50 35.25 35.30 1,000 35,280 35.280 33.46 33.46 36.49 33.41 33.46 1,055 33.437 2.62%
2019-08-16 0 34.40 34.10 38.40 34.25 34.40 2,300 78,790 34.257 32.60 32.32 36.39 32.46 32.60 2,427 32.467 0.73%
2019-08-15 0 34.15 34.15 38.40 - - 0 0 - 32.37 32.37 36.39 - - 0 - 0.89%
2019-08-14 0 33.85 - 38.40 33.85 34.30 1,400 47,750 34.107 32.08 - 36.39 32.08 32.51 1,477 32.326 -0.44%
2019-08-13 0 34.00 34.00 34.15 34.00 34.30 4,400 149,910 34.070 32.22 32.22 32.37 32.22 32.51 4,642 32.291 -2.58%
2019-08-12 0 34.90 34.60 38.40 34.95 35.00 2,100 73,495 34.998 33.08 32.79 36.39 33.12 33.17 2,216 33.170 0.72%
2019-08-09 0 34.65 34.60 38.40 34.65 35.05 5,100 177,890 34.880 32.84 32.79 36.39 32.84 33.22 5,381 33.059 -0.43%
2019-08-08 0 34.80 34.80 38.60 - - 0 0 - 32.98 32.98 36.58 - - 0 - 0.43%
2019-08-07 0 34.65 34.40 34.65 34.40 34.65 3,100 106,955 34.502 32.84 32.60 32.84 32.60 32.84 3,271 32.700 0.73%
2019-08-06 0 34.40 34.40 41.00 33.85 34.50 2,200 75,145 34.157 32.60 32.60 38.86 32.08 32.70 2,321 32.373 -1.71%
2019-08-05 0 35.00 34.70 35.60 34.75 35.45 11,000 383,905 34.900 33.17 32.89 33.74 32.93 33.60 11,606 33.078 -3.18%
2019-08-02 0 36.15 35.80 38.60 35.75 36.15 6,400 231,210 36.127 34.26 33.93 36.58 33.88 34.26 6,753 34.240 -3.08%
2019-08-01 0 37.30 33.70 38.60 - - 0 0 - 35.35 31.94 36.58 - - 0 - 0.00%
2019-07-31 0 37.30 37.05 37.40 37.30 37.30 200 7,460 37.300 35.35 35.11 35.45 35.35 35.35 211 35.352 -0.93%
2019-07-30 0 37.65 37.50 38.60 37.65 37.65 400 15,060 37.650 35.68 35.54 36.58 35.68 35.68 422 35.684 0.13%
2019-07-29 0 37.60 37.60 38.60 37.60 38.00 1,100 41,440 37.673 35.64 35.64 36.58 35.64 36.02 1,161 35.705 -1.05%
2019-07-26 0 38.00 37.90 38.00 38.00 38.00 4,200 159,600 38.000 36.02 35.92 36.02 36.02 36.02 4,431 36.015 -1.04%
2019-07-25 0 38.40 38.00 39.40 - - 0 0 - 36.39 36.02 37.34 - - 0 - 0.00%
2019-07-24 0 38.40 38.00 38.85 38.50 38.50 100 3,850 38.500 36.39 36.02 36.82 36.49 36.49 106 36.489 1.05%
2019-07-23 0 38.00 38.00 39.05 - - 0 0 - 36.02 36.02 37.01 - - 0 - 0.00%
2019-07-22 0 38.00 38.00 38.35 36.00 38.35 1,000 37,175 37.175 36.02 36.02 36.35 34.12 36.35 1,055 35.233 -2.06%
2019-07-19 0 38.80 36.00 41.00 38.80 38.80 400 15,520 38.800 36.77 34.12 38.86 36.77 36.77 422 36.773 1.04%
2019-07-18 0 38.40 - 38.40 38.40 38.50 200 7,690 38.450 36.39 - 36.39 36.39 36.49 211 36.442 -0.26%
2019-07-17 0 38.50 - 41.00 38.50 38.50 600 23,100 38.500 36.49 - 38.86 36.49 36.49 633 36.489 -0.39%
2019-07-16 0 38.65 - 41.00 - - 0 0 - 36.63 - 38.86 - - 0 - 0.00%
2019-07-15 0 38.65 38.35 41.00 - - 0 0 - 36.63 36.35 38.86 - - 0 - 0.00%
2019-07-12 0 38.65 - 41.00 - - 0 0 - 36.63 - 38.86 - - 0 - -0.13%
2019-07-11 0 38.70 38.70 41.00 38.70 38.85 1,200 46,485 38.738 36.68 36.68 38.86 36.68 36.82 1,266 36.714 0.39%
2019-07-10 0 38.55 - 41.00 38.55 38.55 5,000 192,750 38.550 36.54 - 38.86 36.54 36.54 5,276 36.536 0.65%
2019-07-09 0 38.30 - 41.00 38.30 38.30 500 19,150 38.300 36.30 - 38.86 36.30 36.30 528 36.300 -1.42%
2019-07-08 0 38.85 - 39.00 38.95 39.05 1,300 50,685 38.988 36.82 - 36.96 36.92 37.01 1,372 36.952 -1.40%
2019-07-05 0 39.40 - 41.00 39.40 39.40 1,000 39,400 39.400 37.34 - 38.86 37.34 37.34 1,055 37.342 -0.88%
2019-07-04 0 39.75 - 41.00 39.65 40.05 900 35,725 39.694 37.67 - 38.86 37.58 37.96 950 37.621 0.13%
2019-07-03 0 39.70 - 41.00 - - 0 0 - 37.63 - 38.86 - - 0 - 0.00%
2019-07-02 0 39.70 39.70 40.20 39.40 39.70 900 35,600 39.556 37.63 37.63 38.10 37.34 37.63 950 37.490 2.06%
2019-06-28 0 38.90 - 39.25 - - 0 0 - 36.87 - 37.20 - - 0 - 0.00%
2019-06-27 0 38.90 - 38.95 38.70 38.95 3,800 147,535 38.825 36.87 - 36.92 36.68 36.92 4,009 36.797 1.43%
2019-06-26 0 38.35 - 38.95 38.20 38.25 600 22,945 38.242 36.35 - 36.92 36.20 36.25 633 36.244 -0.39%
2019-06-25 0 38.50 - 38.50 - - 0 0 - 36.49 - 36.49 - - 0 - -0.13%
2019-06-24 0 38.55 - 38.95 - - 0 0 - 36.54 - 36.92 - - 0 - 0.00%
2019-06-21 0 38.55 - 38.95 38.55 38.80 4,000 154,950 38.738 36.54 - 36.92 36.54 36.77 4,220 36.714 0.13%
2019-06-20 0 38.50 38.45 38.95 38.45 38.60 600 23,145 38.575 36.49 36.44 36.92 36.44 36.58 633 36.560 1.05%
2019-06-19 0 38.10 - 38.95 38.10 38.10 500 19,050 38.100 36.11 - 36.92 36.11 36.11 528 36.110 2.42%
2019-06-18 0 37.20 37.20 38.95 - - 0 0 - 35.26 35.26 36.92 - - 0 - 0.00%
2019-06-17 0 37.20 - 38.95 37.05 37.25 1,700 63,180 37.165 35.26 - 36.92 35.11 35.30 1,794 35.224 0.40%
2019-06-14 0 37.05 - 38.95 37.05 37.35 1,100 40,950 37.227 35.11 - 36.92 35.11 35.40 1,161 35.283 -0.94%
2019-06-13 0 37.40 - 38.95 - - 0 0 - 35.45 - 36.92 - - 0 - 0.00%
2019-06-12 0 37.40 - 38.95 37.40 37.40 3,000 112,200 37.400 35.45 - 36.92 35.45 35.45 3,165 35.447 -1.19%
2019-06-11 0 37.85 37.60 38.95 37.50 37.85 1,400 52,690 37.636 35.87 35.64 36.92 35.54 35.87 1,477 35.670 2.16%
2019-06-10 0 37.05 - 38.95 37.05 37.15 200 7,420 37.100 35.11 - 36.92 35.11 35.21 211 35.162 1.37%
2019-06-06 0 36.55 36.40 36.75 - - 0 0 - 34.64 34.50 34.83 - - 0 - 0.00%
2019-06-05 0 36.55 35.50 38.95 35.75 37.10 2,400 87,615 36.506 34.64 33.65 36.92 33.88 35.16 2,532 34.599 0.55%
2019-06-04 0 36.35 36.35 36.80 36.20 36.50 12,600 458,085 36.356 34.45 34.45 34.88 34.31 34.59 13,294 34.457 -0.55%
2019-06-03 0 36.55 36.55 36.70 36.40 37.90 4,900 179,855 36.705 34.64 34.64 34.78 34.50 35.92 5,170 34.788 -0.14%
2019-05-31 0 36.60 36.40 39.20 36.00 37.60 4,600 168,330 36.593 34.69 34.50 37.15 34.12 35.64 4,854 34.682 -0.54%
2019-05-30 0 36.80 36.65 36.80 36.20 37.25 7,300 265,980 36.436 34.88 34.74 34.88 34.31 35.30 7,702 34.533 0.96%
2019-05-29 0 36.45 36.25 36.45 36.10 36.45 5,800 210,685 36.325 34.55 34.36 34.55 34.21 34.55 6,120 34.428 0.14%
2019-05-28 0 36.40 36.10 36.45 36.05 36.45 36,800 1,332,600 36.212 34.50 34.21 34.55 34.17 34.55 38,828 34.321 0.28%
2019-05-27 0 36.30 36.05 36.30 36.05 36.30 5,700 205,635 36.076 34.40 34.17 34.40 34.17 34.40 6,014 34.192 0.28%
2019-05-24 0 36.20 35.80 38.95 36.20 36.20 1,200 43,440 36.200 34.31 33.93 36.92 34.31 34.31 1,266 34.309 -0.28%
2019-05-23 0 36.30 36.25 38.95 36.20 36.40 3,600 130,605 36.279 34.40 34.36 36.92 34.31 34.50 3,798 34.384 -1.36%
2019-05-22 0 36.80 36.70 38.95 - - 0 0 - 34.88 34.78 36.92 - - 0 - 0.00%
2019-05-21 0 36.80 36.80 37.20 36.80 37.20 50,000 1,845,795 36.916 34.88 34.88 35.26 34.88 35.26 52,755 34.988 0.14%
2019-05-20 0 36.75 36.45 36.75 36.50 36.95 16,200 596,715 36.834 34.83 34.55 34.83 34.59 35.02 17,093 34.910 -0.54%
2019-05-17 0 36.95 36.65 37.35 36.95 37.50 2,700 101,170 37.470 35.02 34.74 35.40 35.02 35.54 2,849 35.513 -1.60%
2019-05-16 0 37.55 37.25 38.95 - - 0 0 - 35.59 35.30 36.92 - - 0 - 0.00%
2019-05-15 0 37.55 37.55 38.95 37.55 37.55 900 33,795 37.550 35.59 35.59 36.92 35.59 35.59 950 35.589 0.00%
2019-05-14 0 37.55 37.25 38.95 37.55 37.55 100 3,755 37.550 35.59 35.30 36.92 35.59 35.59 106 35.589 -0.92%
2019-05-10 0 37.90 37.60 38.80 37.90 37.95 1,400 53,085 37.918 35.92 35.64 36.77 35.92 35.97 1,477 35.937 0.00%
2019-05-09 0 37.90 37.90 38.15 37.90 38.60 6,200 236,400 38.129 35.92 35.92 36.16 35.92 36.58 6,542 36.138 -3.56%
2019-05-08 0 39.30 38.55 41.00 - - 0 0 - 37.25 36.54 38.86 - - 0 - -0.63%
2019-05-07 0 39.55 39.35 39.55 39.40 39.60 30,700 1,214,520 39.561 37.48 37.29 37.48 37.34 37.53 32,392 37.495 1.80%
2019-05-06 0 38.85 38.85 39.20 38.85 39.60 31,600 1,250,390 39.569 36.82 36.82 37.15 36.82 37.53 33,341 37.503 -3.24%
2019-05-03 0 40.15 39.55 41.00 40.00 41.00 3,800 154,355 40.620 38.05 37.48 38.86 37.91 38.86 4,009 38.498 0.38%
2019-05-02 0 40.00 39.55 41.00 40.00 40.00 500 20,000 40.000 37.91 37.48 38.86 37.91 37.91 528 37.911 -0.37%
2019-04-30 0 40.15 40.15 41.00 40.15 40.35 31,500 1,268,015 40.254 38.05 38.05 38.86 38.05 38.24 33,236 38.152 -0.62%
2019-04-29 0 40.40 40.00 41.00 40.20 40.40 5,500 221,300 40.236 38.29 37.91 38.86 38.10 38.29 5,803 38.135 1.00%
2019-04-26 0 40.00 39.55 41.00 40.00 40.00 2,500 100,005 40.002 37.91 37.48 38.86 37.91 37.91 2,638 37.913 -0.50%
2019-04-25 0 40.20 40.05 41.00 40.20 40.55 2,300 92,895 40.389 38.10 37.96 38.86 38.10 38.43 2,427 38.280 -1.47%
2019-04-24 0 40.80 40.05 43.15 - - 0 0 - 38.67 37.96 40.90 - - 0 - 0.00%
2019-04-23 0 40.80 40.00 40.80 40.95 41.15 20,600 844,180 40.980 38.67 37.91 38.67 38.81 39.00 21,735 38.839 -2.28%
2019-04-18 0 41.75 41.55 42.25 41.75 41.75 1,500 62,625 41.750 39.57 39.38 40.04 39.57 39.57 1,583 39.569 -1.18%
2019-04-17 0 42.25 - 43.15 41.80 42.25 5,300 222,075 41.901 40.04 - 40.90 39.62 40.04 5,592 39.712 1.44%
2019-04-16 0 41.65 - 41.80 - - 0 0 - 39.47 - 39.62 - - 0 - 0.85%
2019-04-15 0 41.30 - 42.10 41.30 41.90 1,500 62,475 41.650 39.14 - 39.90 39.14 39.71 1,583 39.475 0.00%
2019-04-12 0 41.30 - 42.75 - - 0 0 - 39.14 - 40.52 - - 0 - 0.00%
2019-04-11 0 41.30 - 42.75 41.30 41.35 1,000 41,325 41.325 39.14 - 40.52 39.14 39.19 1,055 39.167 -1.67%
2019-04-10 0 42.00 41.90 42.75 - - 0 0 - 39.81 39.71 40.52 - - 0 - 0.00%
2019-04-09 0 42.00 40.35 42.75 42.00 42.30 11,200 470,610 42.019 39.81 38.24 40.52 39.81 40.09 11,817 39.824 0.36%
2019-04-08 0 41.85 41.45 41.90 41.85 41.90 326,300 13,662,893 41.872 39.66 39.29 39.71 39.66 39.71 344,282 39.685 0.97%
2019-04-04 0 41.45 41.20 41.60 - - 0 0 - 39.29 39.05 39.43 - - 0 - 0.00%
2019-04-03 0 41.45 - 41.60 41.45 41.50 15,800 655,675 41.498 39.29 - 39.43 39.29 39.33 16,671 39.331 0.48%
2019-04-02 0 41.25 - 41.35 41.25 41.30 3,000 123,850 41.283 39.10 - 39.19 39.10 39.14 3,165 39.127 0.00%
2019-04-01 0 41.25 40.00 41.25 41.25 41.25 30,800 1,270,500 41.250 39.10 37.91 39.10 39.10 39.10 32,497 39.095 2.10%
2019-03-29 0 40.40 - 40.50 40.40 40.40 11,500 464,600 40.400 38.29 - 38.38 38.29 38.29 12,134 38.290 0.12%
2019-03-28 0 40.35 - 41.90 - - 0 0 - 38.24 - 39.71 - - 0 - 0.00%
2019-03-27 0 40.35 40.20 40.35 40.35 40.35 500 20,175 40.350 38.24 38.10 38.24 38.24 38.24 528 38.242 -0.12%
2019-03-26 0 40.40 - 40.55 - - 0 0 - 38.29 - 38.43 - - 0 - -0.12%
2019-03-25 0 40.45 37.10 41.90 40.95 40.95 400 16,380 40.950 38.34 35.16 39.71 38.81 38.81 422 38.811 -1.94%
2019-03-22 0 41.25 40.95 41.90 41.20 41.25 4,700 193,850 41.245 39.10 38.81 39.71 39.05 39.10 4,959 39.090 -0.24%
2019-03-21 0 41.35 41.10 41.90 41.40 41.40 2,000 82,800 41.400 39.19 38.95 39.71 39.24 39.24 2,110 39.238 -0.24%
2019-03-20 0 41.45 41.20 41.90 41.45 41.65 7,000 290,590 41.513 39.29 39.05 39.71 39.29 39.47 7,386 39.345 0.48%
2019-03-19 0 41.25 37.10 41.90 41.20 41.25 2,900 119,615 41.247 39.10 35.16 39.71 39.05 39.10 3,060 39.092 0.36%
2019-03-18 0 41.10 - 41.90 41.00 41.50 4,300 177,100 41.186 38.95 - 39.71 38.86 39.33 4,537 39.035 0.12%
2019-03-15 0 41.05 - 41.05 41.05 41.05 400 16,420 41.050 38.91 - 38.91 38.91 38.91 422 38.906 0.61%
2019-03-14 0 40.80 40.00 40.80 - - 0 0 - 38.67 37.91 38.67 - - 0 - 0.00%
2019-03-13 0 40.80 40.00 41.10 - - 0 0 - 38.67 37.91 38.95 - - 0 - 0.00%
2019-03-12 0 40.80 40.00 41.30 - - 0 0 - 38.67 37.91 39.14 - - 0 - 0.37%
2019-03-11 0 40.65 40.00 - 40.65 40.65 100 4,065 40.650 38.53 37.91 - 38.53 38.53 106 38.527 0.00%
2019-03-08 0 40.65 40.55 43.35 40.65 41.20 56,300 2,317,420 41.162 38.53 38.43 41.09 38.53 39.05 59,403 39.012 -2.87%
2019-03-07 0 41.85 37.30 43.35 41.85 41.90 25,000 1,047,250 41.890 39.66 35.35 41.09 39.66 39.71 26,378 39.702 -0.12%
2019-03-06 0 41.90 37.30 43.35 41.90 42.35 4,300 181,275 42.157 39.71 35.35 41.09 39.71 40.14 4,537 39.955 0.12%
2019-03-05 0 41.85 37.30 43.35 41.80 41.80 1,000 41,800 41.800 39.66 35.35 41.09 39.62 39.62 1,055 39.617 0.00%
2019-03-04 0 41.85 41.55 43.35 41.45 41.90 3,500 145,975 41.707 39.66 39.38 41.09 39.29 39.71 3,693 39.529 2.07%
2019-03-01 0 41.00 41.00 41.50 40.90 40.95 1,500 61,375 40.917 38.86 38.86 39.33 38.76 38.81 1,583 38.780 0.49%
2019-02-28 0 40.80 40.80 43.35 40.80 41.05 2,300 94,065 40.898 38.67 38.67 41.09 38.67 38.91 2,427 38.762 -1.45%
2019-02-27 0 41.40 37.30 43.35 41.70 41.70 1,000 41,700 41.700 39.24 35.35 41.09 39.52 39.52 1,055 39.522 -1.31%
2019-02-26 0 41.95 37.30 43.35 - - 35,600 1,477,471 41.502 39.76 35.35 41.09 - - 37,562 39.334 -0.36%
2019-02-25 0 42.10 41.25 42.15 41.30 42.10 3,300 137,315 41.611 39.90 39.10 39.95 39.14 39.90 3,482 39.437 2.68%
2019-02-22 0 41.00 37.30 43.35 40.50 41.00 6,000 245,090 40.848 38.86 35.35 41.09 38.38 38.86 6,331 38.715 0.86%
2019-02-21 0 40.65 37.30 42.00 40.60 41.20 4,700 191,030 40.645 38.53 35.35 39.81 38.48 39.05 4,959 38.522 0.74%
2019-02-20 0 40.35 37.30 42.00 40.35 40.55 900 36,380 40.422 38.24 35.35 39.81 38.24 38.43 950 38.311 0.50%
2019-02-19 0 40.15 37.30 42.00 40.15 40.60 5,500 221,225 40.223 38.05 35.35 39.81 38.05 38.48 5,803 38.122 -1.47%
2019-02-18 0 40.75 37.30 42.00 40.40 40.75 1,700 68,950 40.559 38.62 35.35 39.81 38.29 38.62 1,794 38.440 2.39%
2019-02-15 0 39.80 37.30 42.00 39.80 39.80 100 3,980 39.800 37.72 35.35 39.81 37.72 37.72 106 37.721 -2.57%
2019-02-14 0 40.85 37.30 42.00 - - 0 0 - 38.72 35.35 39.81 - - 0 - 0.00%
2019-02-13 0 40.85 40.70 40.95 40.75 40.85 1,000 40,800 40.800 38.72 38.57 38.81 38.62 38.72 1,055 38.669 1.87%
2019-02-12 0 40.10 37.30 42.00 - - 34,600 1,397,770 40.398 38.01 35.35 39.81 - - 36,507 38.288 0.25%
2019-02-11 0 40.00 37.30 42.00 40.00 40.00 23,700 951,463 40.146 37.91 35.35 39.81 37.91 37.91 25,006 38.049 0.00%
2019-02-08 0 40.00 37.30 41.80 39.95 40.10 76,300 3,055,352 40.044 37.91 35.35 39.62 37.86 38.01 80,505 37.952 -0.87%
2019-02-04 0 40.35 40.00 41.80 40.35 40.35 19,600 792,866 40.452 38.24 37.91 39.62 38.24 38.24 20,680 38.339 0.50%
2019-02-01 0 40.15 40.00 41.55 40.05 40.20 6,400 256,470 40.073 38.05 37.91 39.38 37.96 38.10 6,753 37.980 -0.50%
2019-01-31 0 40.35 40.10 40.35 39.95 40.35 5,000 200,980 40.196 38.24 38.01 38.24 37.86 38.24 5,276 38.097 1.51%
2019-01-30 0 39.75 37.05 39.90 39.75 39.90 75,500 3,009,992 39.867 37.67 35.11 37.82 37.67 37.82 79,661 37.785 0.13%
2019-01-29 0 39.70 37.05 40.15 39.70 39.70 63,200 2,516,313 39.815 37.63 35.11 38.05 37.63 37.63 66,683 37.735 0.13%
2019-01-28 0 39.65 37.05 39.95 39.65 39.85 1,500 59,675 39.783 37.58 35.11 37.86 37.58 37.77 1,583 37.705 0.00%
2019-01-25 0 39.65 39.65 41.55 39.50 39.55 6,500 256,775 39.504 37.58 37.58 39.38 37.44 37.48 6,858 37.441 1.67%
2019-01-24 0 39.00 38.80 39.00 39.00 39.00 1,800 70,200 39.000 36.96 36.77 36.96 36.96 36.96 1,899 36.963 0.91%
2019-01-23 0 38.65 38.05 38.85 38.65 38.65 1,000 38,650 38.650 36.63 36.06 36.82 36.63 36.63 1,055 36.631 -0.51%
2019-01-22 0 38.85 38.00 39.10 38.85 38.85 200 7,770 38.850 36.82 36.02 37.06 36.82 36.82 211 36.821 -0.13%
2019-01-21 0 38.90 38.60 39.00 38.90 39.00 2,100 81,790 38.948 36.87 36.58 36.96 36.87 36.96 2,216 36.913 1.70%
2019-01-18 0 38.25 38.00 38.60 - - 0 0 - 36.25 36.02 36.58 - - 0 - 0.00%
2019-01-17 0 38.25 38.25 38.70 38.25 38.25 600 22,950 38.250 36.25 36.25 36.68 36.25 36.25 633 36.252 0.13%
2019-01-16 0 38.20 37.95 38.60 37.85 38.30 44,900 1,710,770 38.102 36.20 35.97 36.58 35.87 36.30 47,374 36.112 0.66%
2019-01-15 0 37.95 37.95 38.05 37.35 38.05 5,700 215,190 37.753 35.97 35.97 36.06 35.40 36.06 6,014 35.781 2.15%
2019-01-14 0 37.15 37.00 37.30 37.05 37.80 76,600 2,858,340 37.315 35.21 35.07 35.35 35.11 35.83 80,821 35.366 -1.85%
2019-01-11 0 37.85 37.85 41.55 37.70 37.80 900 34,000 37.778 35.87 35.87 39.38 35.73 35.83 950 35.805 1.47%
2019-01-10 0 37.30 32.55 41.55 37.15 37.50 123,200 4,591,100 37.265 35.35 30.85 39.38 35.21 35.54 129,989 35.319 -0.53%
2019-01-09 0 37.50 32.55 37.50 37.40 37.60 222,200 8,332,520 37.500 35.54 30.85 35.54 35.45 35.64 234,445 35.541 1.76%
2019-01-08 0 36.85 36.70 37.05 36.80 37.00 41,500 1,530,050 36.869 34.93 34.78 35.11 34.88 35.07 43,787 34.943 -0.41%
2019-01-07 0 37.00 35.90 37.00 36.80 37.10 24,000 888,325 37.014 35.07 34.02 35.07 34.88 35.16 25,323 35.080 1.79%
2019-01-04 0 36.35 35.55 36.40 35.80 36.40 64,300 2,334,245 36.302 34.45 33.69 34.50 33.93 34.50 67,844 34.406 0.28%
2019-01-03 0 36.25 35.00 39.85 36.10 36.35 2,200 79,670 36.214 34.36 33.17 37.77 34.21 34.45 2,321 34.322 -0.28%
2019-01-02 0 36.35 35.00 39.85 36.30 36.35 1,000 36,325 36.325 34.45 33.17 37.77 34.40 34.45 1,055 34.428 -1.36%
2018-12-31 0 36.85 36.60 39.85 36.80 36.80 1,200 44,160 36.800 34.93 34.69 37.77 34.88 34.88 1,266 34.878 0.68%
2018-12-28 0 36.60 35.00 39.85 - - 0 0 - 34.69 33.17 37.77 - - 0 - 0.00%
2018-12-27 0 36.60 35.00 39.85 36.10 38.95 2,500 92,725 37.090 34.69 33.17 37.77 34.21 36.92 2,638 35.153 0.83%
2018-12-24 0 36.30 33.30 39.85 35.55 36.30 3,600 129,275 35.910 34.40 31.56 37.77 33.69 34.40 3,798 34.034 0.55%
2018-12-21 0 36.10 36.10 39.85 35.85 38.45 17,400 633,000 36.379 34.21 34.21 37.77 33.98 36.44 18,359 34.479 -0.55%
2018-12-20 0 36.30 36.30 39.85 36.30 37.65 2,900 106,665 36.781 34.40 34.40 37.77 34.40 35.68 3,060 34.860 -0.95%
2018-12-19 0 36.65 36.00 39.85 36.60 37.65 2,400 88,785 36.994 34.74 34.12 37.77 34.69 35.68 2,532 35.062 -0.27%
2018-12-18 0 36.75 36.70 37.10 36.70 36.70 1,200 44,040 36.700 34.83 34.78 35.16 34.78 34.78 1,266 34.783 -3.16%
2018-12-17 0 37.95 37.50 39.85 - - 0 0 - 35.97 35.54 37.77 - - 0 - 0.00%
2018-12-14 0 37.95 36.35 39.25 - - 0 0 - 35.97 34.45 37.20 - - 0 - 0.00%
2018-12-13 0 37.95 32.55 39.25 37.95 37.95 700 26,565 37.950 35.97 30.85 37.20 35.97 35.97 739 35.968 1.74%
2018-12-12 0 37.30 37.30 41.95 37.20 37.25 500 18,610 37.220 35.35 35.35 39.76 35.26 35.30 528 35.276 0.40%
2018-12-11 0 37.15 36.75 41.95 36.55 37.15 3,100 114,015 36.779 35.21 34.83 39.76 34.64 35.21 3,271 34.858 0.81%
2018-12-10 0 36.85 36.85 41.95 36.85 37.00 4,200 154,985 36.901 34.93 34.93 39.76 34.93 35.07 4,431 34.974 -2.25%
2018-12-07 0 37.70 37.70 41.95 37.70 37.70 100 3,770 37.700 35.73 35.73 39.76 35.73 35.73 106 35.731 -0.92%
2018-12-06 0 38.05 37.30 - 37.45 38.05 2,400 90,770 37.821 36.06 35.35 - 35.49 36.06 2,532 35.845 -0.91%
2018-12-05 0 38.40 29.10 39.05 37.95 38.50 3,700 142,010 38.381 36.39 27.58 37.01 35.97 36.49 3,904 36.376 -1.89%
2018-12-04 0 41.15 41.50 - 41.05 41.35 10,500 432,250 41.167 37.10 37.41 - 37.01 37.28 11,648 37.111 0.37%
2018-12-03 0 41.00 40.80 41.60 41.00 41.70 3,500 145,255 41.501 36.96 36.78 37.50 36.96 37.59 3,883 37.412 0.86%
2018-11-30 0 40.65 - - 40.60 40.75 2,500 101,725 40.690 36.64 - - 36.60 36.74 2,773 36.681 1.63%
2018-11-29 0 40.00 - - 40.00 41.85 4,500 181,480 40.329 36.06 - - 36.06 37.73 4,992 36.355 -0.50%
2018-11-28 0 40.20 - 47.00 40.15 40.20 5,000 200,995 40.199 36.24 - 42.37 36.19 36.24 5,546 36.238 1.39%
2018-11-27 0 39.65 - 47.00 39.30 39.30 4,000 157,200 39.300 35.74 - 42.37 35.43 35.43 4,437 35.428 -1.37%
2018-11-26 0 40.20 - 40.25 40.05 40.20 500 20,040 40.080 36.24 - 36.28 36.10 36.24 555 36.131 1.01%
2018-11-23 0 39.80 - 47.00 39.80 40.05 500 20,000 40.000 35.88 - 42.37 35.88 36.10 555 36.059 -0.62%
2018-11-22 0 40.05 - 47.00 40.05 40.05 100 4,005 40.050 36.10 - 42.37 36.10 36.10 111 36.104 0.00%
2018-11-21 0 40.05 - 47.00 39.85 39.85 200 7,970 39.850 36.10 - 42.37 35.92 35.92 222 35.924 0.25%
2018-11-20 0 39.95 - 47.00 39.95 40.00 19,600 783,265 39.963 36.01 - 42.37 36.01 36.06 21,742 36.025 -0.62%
2018-11-19 0 40.20 - 47.00 40.20 40.35 900 36,255 40.283 36.24 - 42.37 36.24 36.37 998 36.314 -0.12%
2018-11-16 0 40.25 - 47.00 40.05 40.25 200 8,030 40.150 36.28 - 42.37 36.10 36.28 222 36.194 1.77%
2018-11-15 0 39.55 - 47.00 39.55 39.60 400 15,825 39.563 35.65 - 42.37 35.65 35.70 444 35.665 -0.50%
2018-11-14 0 39.75 - 47.00 39.75 39.75 200 7,950 39.750 35.83 - 42.37 35.83 35.83 222 35.834 1.27%
2018-11-13 0 39.25 39.05 47.00 39.05 39.05 300 11,715 39.050 35.38 35.20 42.37 35.20 35.20 333 35.203 -0.88%
2018-11-12 0 39.60 - 39.60 39.60 39.60 300 11,880 39.600 35.70 - 35.70 35.70 35.70 333 35.698 1.02%
2018-11-09 0 39.20 - 40.20 39.20 40.15 1,600 63,315 39.572 35.34 - 36.24 35.34 36.19 1,775 35.673 -3.80%
2018-11-08 0 40.75 - 47.00 40.75 41.00 500 20,465 40.930 36.74 - 42.37 36.74 36.96 555 36.897 0.99%
2018-11-07 0 40.35 - 47.00 40.35 40.35 500 20,175 40.350 36.37 - 42.37 36.37 36.37 555 36.375 0.62%
2018-11-06 0 40.10 - 47.00 39.80 40.25 2,200 87,635 39.834 36.15 - 42.37 35.88 36.28 2,440 35.909 0.63%
2018-11-05 0 39.85 - 39.85 39.85 40.00 900 35,925 39.917 35.92 - 35.92 35.92 36.06 998 35.984 -1.60%
2018-11-02 0 40.50 40.40 47.00 40.00 40.50 2,600 104,050 40.019 36.51 36.42 42.37 36.06 36.51 2,884 36.076 3.85%
2018-11-01 0 39.00 - 47.00 - - 0 0 - 35.16 - 42.37 - - 0 - 1.04%
2018-10-31 0 38.60 - 47.00 38.60 38.60 300 11,580 38.600 34.80 - 42.37 34.80 34.80 333 34.797 0.52%
2018-10-30 0 38.40 38.05 47.00 37.80 38.40 5,500 208,005 37.819 34.62 34.30 42.37 34.08 34.62 6,101 34.093 1.59%
2018-10-29 0 37.80 37.65 37.80 37.80 38.40 16,600 627,760 37.817 34.08 33.94 34.08 34.08 34.62 18,414 34.091 -1.43%
2018-10-26 0 38.35 - 47.00 38.35 38.40 700 26,865 38.379 34.57 - 42.37 34.57 34.62 777 34.597 1.59%
2018-10-25 0 37.75 37.75 47.00 37.75 37.75 300 11,325 37.750 34.03 34.03 42.37 34.03 34.03 333 34.031 -2.20%
2018-10-24 0 38.60 - - 38.75 38.80 3,000 116,255 38.752 34.80 - - 34.93 34.98 3,328 34.934 1.05%
2018-10-23 0 38.20 38.00 - 38.00 39.00 12,800 495,400 38.703 34.44 34.26 - 34.26 35.16 14,199 34.890 -3.66%
2018-10-22 0 39.65 - - 39.65 39.65 1,000 39,650 39.650 35.74 - - 35.74 35.74 1,109 35.743 2.85%
2018-10-19 0 38.55 37.75 - 38.55 38.55 200 7,710 38.550 34.75 34.03 - 34.75 34.75 222 34.752 0.26%
2018-10-18 0 38.45 - 39.00 - - 0 0 - 34.66 - 35.16 - - 0 - -0.26%
2018-10-16 0 38.55 - 38.80 38.55 38.60 2,000 77,150 38.575 34.75 - 34.98 34.75 34.80 2,219 34.774 0.52%
2018-10-15 0 38.35 - 38.90 38.35 38.35 2,000 76,700 38.350 34.57 - 35.07 34.57 34.57 2,219 34.572 -1.54%
2018-10-12 0 38.95 - 38.95 38.40 38.95 2,500 96,765 38.706 35.11 - 35.11 34.62 35.11 2,773 34.892 1.70%
2018-10-11 0 38.30 38.00 - 38.30 38.65 3,500 134,840 38.526 34.53 34.26 - 34.53 34.84 3,883 34.730 -4.25%
2018-10-10 0 40.00 - - 40.00 40.00 100 4,000 40.000 36.06 - - 36.06 36.06 111 36.059 1.27%
2018-10-09 0 39.50 - 40.00 39.30 39.55 3,200 125,885 39.339 35.61 - 36.06 35.43 35.65 3,550 35.463 -1.13%
2018-10-08 0 39.95 39.50 40.10 - - 0 0 - 36.01 35.61 36.15 - - 0 - -1.11%
2018-10-05 0 40.40 38.30 40.40 - - 0 0 - 36.42 34.53 36.42 - - 0 - 0.00%
2018-10-04 0 40.40 38.30 40.70 40.50 40.55 500 20,270 40.540 36.42 34.53 36.69 36.51 36.55 555 36.546 -1.22%
2018-10-03 0 40.90 40.70 - 40.90 40.90 9,800 400,820 40.900 36.87 36.69 - 36.87 36.87 10,871 36.870 -0.49%
2018-10-02 0 41.10 - 41.55 41.30 41.55 700 28,985 41.407 37.05 - 37.46 37.23 37.46 777 37.327 -1.44%
2018-09-28 0 41.70 - - 41.70 41.70 100 4,170 41.700 37.59 - - 37.59 37.59 111 37.591 0.00%
2018-09-27 0 41.70 - - 41.70 41.70 800 33,360 41.700 37.59 - - 37.59 37.59 887 37.591 0.12%
2018-09-26 0 41.65 - - 41.65 41.65 1,000 41,650 41.650 37.55 - - 37.55 37.55 1,109 37.546 0.00%
2018-09-24 0 41.65 - - 41.65 41.65 600 24,840 41.400 37.55 - - 37.55 37.55 666 37.321 -2.00%
2018-09-21 0 42.50 - - 42.50 42.50 3,700 157,250 42.500 38.31 - - 38.31 38.31 4,104 38.313 3.66%
2018-09-20 0 41.00 - - 41.00 41.00 15,200 623,280 41.005 36.96 - - 36.96 36.96 16,861 36.965 0.37%
2018-09-19 0 40.85 40.65 40.90 40.50 40.85 4,400 178,510 40.570 36.83 36.64 36.87 36.51 36.83 4,881 36.573 2.00%
2018-09-18 0 40.05 - 40.20 38.95 40.05 14,700 581,690 39.571 36.10 - 36.24 35.11 36.10 16,307 35.672 1.65%
2018-09-17 0 39.40 - - 39.40 39.50 4,100 161,655 39.428 35.52 - - 35.52 35.61 4,548 35.543 -1.13%
2018-09-14 0 39.85 39.10 - - - 0 0 - 35.92 35.25 - - - 0 - 0.89%
2018-09-13 0 39.50 39.10 - - - 0 0 - 35.61 35.25 - - - 0 - 2.46%
2018-09-12 0 38.55 - - 38.55 38.75 10,600 408,725 38.559 34.75 - - 34.75 34.93 11,759 34.760 -1.15%
2018-09-11 0 39.00 38.85 - 39.00 39.10 400 15,610 39.025 35.16 35.02 - 35.16 35.25 444 35.180 -0.26%
2018-09-10 0 39.10 - - 39.05 39.50 600 23,615 39.358 35.25 - - 35.20 35.61 666 35.481 -2.49%
2018-09-07 0 40.10 - - - - 0 0 - 36.15 - - - - 0 - 0.00%
2018-09-06 0 40.10 - 40.10 40.10 40.30 2,900 116,370 40.128 36.15 - 36.15 36.15 36.33 3,217 36.174 -0.12%
2018-09-05 0 40.15 40.10 40.15 40.15 40.90 11,800 474,250 40.191 36.19 36.15 36.19 36.19 36.87 13,090 36.231 -2.67%
2018-09-04 0 41.25 41.25 42.50 41.05 41.05 3,800 155,990 41.050 37.19 37.19 38.31 37.01 37.01 4,215 37.006 0.61%
2018-09-03 0 41.00 40.10 41.00 41.00 41.00 100 4,100 41.000 36.96 36.15 36.96 36.96 36.96 111 36.960 -2.03%
2018-08-31 0 41.85 - 42.50 - - 0 0 - 37.73 - 38.31 - - 0 - -0.24%
2018-08-30 0 41.95 - 42.25 42.15 42.15 400 16,860 42.150 37.82 - 38.09 38.00 38.00 444 37.997 -0.59%
2018-08-29 0 42.20 41.85 - 41.85 42.20 500 20,960 41.920 38.04 37.73 - 37.73 38.04 555 37.790 0.48%
2018-08-28 0 42.00 - - 42.00 42.10 600 25,230 42.050 37.86 - - 37.86 37.95 666 37.907 -0.47%
2018-08-27 0 42.20 41.80 - 42.20 42.20 100 4,220 42.200 38.04 37.68 - 38.04 38.04 111 38.042 2.93%
2018-08-24 0 41.00 - - 40.95 41.00 200 8,195 40.975 36.96 - - 36.92 36.96 222 36.938 -1.44%
2018-08-23 0 41.60 - - - - 0 0 - 37.50 - - - - 0 - -0.12%
2018-08-22 0 41.65 - - 41.20 41.65 2,900 119,525 41.216 37.55 - - 37.14 37.55 3,217 37.155 0.24%
2018-08-21 0 41.55 - - 40.45 41.55 700 28,435 40.621 37.46 - - 36.46 37.46 777 36.619 2.97%
2018-08-20 0 40.35 - - 40.10 40.45 8,700 350,270 40.261 36.37 - - 36.15 36.46 9,651 36.294 0.62%
2018-08-17 0 40.10 40.10 40.45 40.10 40.40 4,400 176,870 40.198 36.15 36.15 36.46 36.15 36.42 4,881 36.237 0.12%
2018-08-16 0 40.05 - - 39.60 40.05 7,600 302,705 39.830 36.10 - - 35.70 36.10 8,431 35.905 0.12%
2018-08-15 0 40.00 39.90 40.00 40.55 40.75 900 36,595 40.661 36.06 35.97 36.06 36.55 36.74 998 36.655 -1.84%
2018-08-14 0 40.75 39.90 - 40.60 41.35 900 36,645 40.717 36.74 35.97 - 36.60 37.28 998 36.705 -0.49%
2018-08-13 0 40.95 39.90 - 40.95 41.80 2,200 91,300 41.500 36.92 35.97 - 36.92 37.68 2,440 37.411 -2.38%
2018-08-10 0 41.95 - - 41.85 42.65 10,600 443,740 41.862 37.82 - - 37.73 38.45 11,759 37.738 -0.47%
2018-08-09 0 42.15 42.15 - 41.35 41.90 1,200 50,060 41.717 38.00 38.00 - 37.28 37.77 1,331 37.607 1.08%
2018-08-08 0 41.70 - - 41.65 41.70 900 37,505 41.672 37.59 - - 37.55 37.59 998 37.566 -0.36%
2018-08-07 0 41.85 - - 41.15 41.85 4,900 202,215 41.268 37.73 - - 37.10 37.73 5,436 37.202 1.09%
2018-08-06 0 41.40 41.40 - 41.20 41.55 2,400 99,445 41.435 37.32 37.32 - 37.14 37.46 2,662 37.353 0.73%
2018-08-03 0 41.10 41.20 - 40.90 41.15 2,200 90,260 41.027 37.05 37.14 - 36.87 37.10 2,440 36.985 -0.60%
2018-08-02 0 41.35 - - 41.15 41.90 3,200 132,540 41.419 37.28 - - 37.10 37.77 3,550 37.338 -1.55%
2018-08-01 0 42.00 - - 42.00 42.05 600 25,220 42.033 37.86 - - 37.86 37.91 666 37.892 -0.83%
2018-07-31 0 42.35 - - 41.95 42.40 700 29,450 42.071 38.18 - - 37.82 38.22 777 37.926 -0.70%
2018-07-30 0 42.65 - - 42.20 42.70 1,600 67,765 42.353 38.45 - - 38.04 38.49 1,775 38.180 -0.47%
2018-07-27 0 42.85 42.80 42.90 42.50 42.85 1,200 51,200 42.667 38.63 38.58 38.67 38.31 38.63 1,331 38.463 0.71%
2018-07-26 0 42.55 - 42.60 42.55 43.15 2,700 115,770 42.878 38.36 - 38.40 38.36 38.90 2,995 38.653 -1.16%
2018-07-25 0 43.05 42.80 43.10 42.40 43.05 10,700 456,485 42.662 38.81 38.58 38.85 38.22 38.81 11,869 38.459 1.18%
2018-07-24 0 42.55 - - 41.55 42.55 84,900 3,535,925 41.648 38.36 - - 37.46 38.36 94,179 37.545 2.28%
2018-07-23 0 41.60 41.35 41.65 41.10 41.60 9,300 383,675 41.255 37.50 37.28 37.55 37.05 37.50 10,316 37.191 0.85%
2018-07-20 0 41.25 41.00 41.25 39.90 41.25 20,700 840,805 40.619 37.19 36.96 37.19 35.97 37.19 22,962 36.617 1.60%
2018-07-19 0 40.60 40.50 40.65 40.60 41.55 30,800 1,262,420 40.988 36.60 36.51 36.64 36.60 37.46 34,166 36.949 -0.73%
2018-07-18 0 40.90 - 41.15 40.75 41.50 29,100 1,197,005 41.134 36.87 - 37.10 36.74 37.41 32,280 37.081 -0.73%
2018-07-17 0 41.20 40.90 41.20 40.95 41.50 225,900 9,325,065 41.280 37.14 36.87 37.14 36.92 37.41 250,589 37.213 -0.96%
2018-07-16 0 41.60 41.30 41.60 41.15 41.75 10,200 422,965 41.467 37.50 37.23 37.50 37.10 37.64 11,315 37.382 -0.36%
2018-07-13 0 41.75 41.60 41.80 41.75 42.20 8,600 362,375 42.137 37.64 37.50 37.68 37.64 38.04 9,540 37.985 -0.12%
2018-07-12 0 41.80 41.70 42.00 41.80 42.00 7,500 313,750 41.833 37.68 37.59 37.86 37.68 37.86 8,320 37.712 0.97%
2018-07-11 0 41.40 41.30 41.50 41.40 41.40 200 8,280 41.400 37.32 37.23 37.41 37.32 37.32 222 37.321 -1.78%
2018-07-10 0 42.15 42.15 42.35 42.05 42.35 17,000 717,050 42.179 38.00 38.00 38.18 37.91 38.18 18,858 38.024 0.24%
2018-07-09 0 42.05 42.00 42.10 41.80 42.20 7,500 314,650 41.953 37.91 37.86 37.95 37.68 38.04 8,320 37.820 2.06%
2018-07-06 0 41.20 40.95 41.20 41.00 41.40 16,000 659,525 41.220 37.14 36.92 37.14 36.96 37.32 17,749 37.159 -0.12%
2018-07-05 0 41.25 41.15 41.35 41.00 41.75 18,400 765,995 41.630 37.19 37.10 37.28 36.96 37.64 20,411 37.529 -0.12%
2018-07-04 0 41.30 41.10 41.30 41.10 41.90 18,000 743,230 41.291 37.23 37.05 37.23 37.05 37.77 19,967 37.222 -1.67%
2018-07-03 0 42.00 41.90 42.25 41.25 42.00 4,200 173,575 41.327 37.86 37.77 38.09 37.19 37.86 4,659 37.256 -1.52%
2018-06-29 0 42.65 42.65 42.85 41.95 42.60 9,000 380,925 42.325 38.45 38.45 38.63 37.82 38.40 9,984 38.155 3.14%
2018-06-28 0 41.35 41.15 41.35 41.25 41.95 101,500 4,202,600 41.405 37.28 37.10 37.28 37.19 37.82 112,593 37.325 -0.96%
2018-06-27 0 41.75 41.85 41.90 41.60 43.10 46,900 1,991,830 42.470 37.64 37.73 37.77 37.50 38.85 52,026 38.285 -3.13%
2018-06-26 0 43.10 42.95 43.10 42.80 43.35 26,900 1,161,695 43.186 38.85 38.72 38.85 38.58 39.08 29,840 38.931 -1.60%
2018-06-25 0 43.80 43.55 43.80 43.85 44.90 30,800 1,363,905 44.283 39.48 39.26 39.48 39.53 40.48 34,166 39.920 -1.68%
2018-06-22 0 44.55 44.35 44.55 44.30 44.55 5,200 230,720 44.369 40.16 39.98 40.16 39.94 40.16 5,768 39.998 0.11%
2018-06-21 0 44.50 44.45 44.75 44.50 45.40 32,900 1,477,785 44.917 40.12 40.07 40.34 40.12 40.93 36,496 40.492 -0.89%
2018-06-20 0 44.90 44.80 45.00 44.75 45.30 69,700 3,132,575 44.944 40.48 40.39 40.57 40.34 40.84 77,318 40.516 0.00%
2018-06-19 0 44.90 44.70 45.00 45.00 45.60 7,900 356,805 45.165 40.48 40.30 40.57 40.57 41.11 8,763 40.715 -3.02%
2018-06-15 0 46.30 46.15 46.45 46.40 46.50 25,800 1,197,780 46.426 41.74 41.60 41.87 41.83 41.92 28,620 41.851 -0.54%
2018-06-14 0 46.55 46.30 46.55 - - 0 0 - 41.96 41.74 41.96 - - 0 - -0.43%
2018-06-13 0 46.75 46.70 46.90 46.75 47.10 75,200 3,535,985 47.021 42.14 42.10 42.28 42.14 42.46 83,419 42.388 -1.27%
2018-06-12 0 47.35 47.35 47.50 47.35 47.45 3,300 156,440 47.406 42.68 42.68 42.82 42.68 42.77 3,661 42.735 0.74%
2018-06-11 0 47.00 46.95 47.15 46.75 47.05 6,400 300,290 46.920 42.37 42.32 42.50 42.14 42.41 7,099 42.297 -0.32%
2018-06-08 0 47.15 47.00 47.15 47.40 47.50 4,000 189,765 47.441 42.50 42.37 42.50 42.73 42.82 4,437 42.767 -1.87%
2018-06-07 0 48.05 48.00 48.25 47.95 48.05 700 33,625 48.036 43.32 43.27 43.50 43.23 43.32 777 43.303 0.95%
2018-06-06 0 47.60 47.45 47.70 47.55 47.65 5,600 266,555 47.599 42.91 42.77 43.00 42.87 42.96 6,212 42.909 0.85%
2018-06-05 0 47.20 47.20 47.40 46.85 46.95 9,500 445,275 46.871 42.55 42.55 42.73 42.23 42.32 10,538 42.253 0.00%
2018-06-04 0 47.20 47.20 47.35 46.75 47.10 25,400 1,191,310 46.902 42.55 42.55 42.68 42.14 42.46 28,176 42.281 2.39%
2018-06-01 0 46.10 46.15 46.30 45.85 46.00 9,000 413,250 45.917 41.56 41.60 41.74 41.33 41.47 9,984 41.393 0.11%
2018-05-31 0 46.05 46.00 46.20 45.50 46.05 5,100 233,155 45.717 41.51 41.47 41.65 41.02 41.51 5,657 41.212 1.88%
2018-05-30 0 45.20 45.10 45.30 45.20 45.40 14,200 642,850 45.271 40.75 40.66 40.84 40.75 40.93 15,752 40.811 -1.95%
2018-05-29 0 46.10 45.85 46.10 46.15 46.50 21,500 995,790 46.316 41.56 41.33 41.56 41.60 41.92 23,850 41.753 -1.07%
2018-05-28 0 46.60 46.50 46.80 46.60 46.70 3,000 139,930 46.643 42.01 41.92 42.19 42.01 42.10 3,328 42.048 0.43%
2018-05-25 0 46.40 46.45 46.50 46.40 46.40 1,000 46,400 46.400 41.83 41.87 41.92 41.83 41.83 1,109 41.828 -0.32%
2018-05-24 0 46.55 46.45 46.70 46.30 46.55 5,600 259,780 46.389 41.96 41.87 42.10 41.74 41.96 6,212 41.819 0.00%
2018-05-23 0 46.55 46.35 46.65 46.55 47.30 38,100 1,779,795 46.714 41.96 41.78 42.05 41.96 42.64 42,264 42.111 -2.31%
2018-05-21 0 47.65 47.45 47.65 47.70 48.00 22,400 1,072,590 47.883 42.96 42.77 42.96 43.00 43.27 24,848 43.166 0.11%
2018-05-18 0 47.60 47.45 47.70 47.05 47.60 7,200 340,960 47.356 42.91 42.77 43.00 42.41 42.91 7,987 42.690 0.95%
2018-05-17 0 47.15 47.00 47.20 47.15 47.40 6,200 293,705 47.372 42.50 42.37 42.55 42.50 42.73 6,878 42.704 -1.15%
2018-05-16 0 47.70 47.50 47.70 47.20 47.85 32,300 1,535,850 47.550 43.00 42.82 43.00 42.55 43.14 35,830 42.865 0.21%
2018-05-15 0 47.60 47.60 47.80 47.40 47.65 12,500 593,975 47.518 42.91 42.91 43.09 42.73 42.96 13,866 42.836 -0.42%
2018-05-14 0 47.80 47.65 47.80 47.80 48.00 13,300 636,665 47.870 43.09 42.96 43.09 43.09 43.27 14,754 43.153 1.27%
2018-05-11 0 47.20 47.05 47.30 47.00 47.40 8,100 382,330 47.201 42.55 42.41 42.64 42.37 42.73 8,985 42.551 0.96%
2018-05-10 0 46.75 46.75 46.90 46.45 46.70 13,400 623,255 46.512 42.14 42.14 42.28 41.87 42.10 14,865 41.929 1.19%
2018-05-09 0 46.20 46.10 46.30 46.10 46.55 107,000 4,954,030 46.299 41.65 41.56 41.74 41.56 41.96 118,694 41.738 -0.43%
2018-05-08 0 46.40 46.40 46.55 46.20 46.45 19,300 893,590 46.300 41.83 41.83 41.96 41.65 41.87 21,409 41.738 2.09%
2018-05-07 0 45.45 45.40 45.60 45.10 45.55 14,900 674,885 45.294 40.97 40.93 41.11 40.66 41.06 16,528 40.832 0.44%
2018-05-04 0 45.25 45.10 45.35 45.30 45.80 42,700 1,940,230 45.439 40.79 40.66 40.88 40.84 41.29 47,367 40.962 -1.20%
2018-05-03 0 45.80 45.65 45.80 45.45 45.95 75,200 3,431,625 45.633 41.29 41.15 41.29 40.97 41.42 83,419 41.137 -1.40%
2018-05-02 0 46.45 46.30 46.45 46.30 46.60 3,000 139,250 46.417 41.87 41.74 41.87 41.74 42.01 3,328 41.843 -1.38%
2018-04-30 0 47.10 47.00 47.25 46.05 47.20 27,900 1,310,265 46.963 42.46 42.37 42.59 41.51 42.55 30,949 42.336 2.73%
2018-04-27 0 45.85 45.80 46.00 45.60 46.35 10,000 460,175 46.018 41.33 41.29 41.47 41.11 41.78 11,093 41.484 0.77%
2018-04-26 0 45.50 45.45 45.65 45.40 46.55 11,500 528,895 45.991 41.02 40.97 41.15 40.93 41.96 12,757 41.460 -0.98%
2018-04-25 0 45.95 45.90 46.10 45.75 46.45 10,400 479,370 46.093 41.42 41.38 41.56 41.24 41.87 11,537 41.552 -0.76%
2018-04-24 0 46.30 46.25 46.45 45.55 46.25 22,100 1,016,330 45.988 41.74 41.69 41.87 41.06 41.69 24,515 41.457 2.55%
2018-04-23 0 45.15 45.00 45.15 45.10 45.65 25,900 1,174,235 45.337 40.70 40.57 40.70 40.66 41.15 28,731 40.870 -0.99%
2018-04-20 0 45.60 45.45 45.65 45.50 46.35 42,100 1,934,040 45.939 41.11 40.97 41.15 41.02 41.78 46,701 41.413 -1.51%
2018-04-19 0 46.30 46.20 46.40 45.90 46.30 16,100 740,925 46.020 41.74 41.65 41.83 41.38 41.74 17,860 41.486 1.87%
2018-04-18 0 45.45 45.45 45.65 45.15 46.25 41,700 1,908,975 45.779 40.97 40.97 41.15 40.70 41.69 46,258 41.268 1.11%
2018-04-17 0 44.95 44.80 44.95 45.10 46.10 42,300 1,927,645 45.571 40.52 40.39 40.52 40.66 41.56 46,923 41.081 -0.77%
2018-04-16 0 45.30 45.25 45.45 45.30 46.90 40,500 1,872,220 46.228 40.84 40.79 40.97 40.84 42.28 44,926 41.673 -3.00%
2018-04-13 0 46.70 46.65 47.05 46.55 47.20 40,800 1,912,825 46.883 42.10 42.05 42.41 41.96 42.55 45,259 42.264 0.11%
2018-04-12 0 46.65 46.65 46.90 46.65 47.60 49,800 2,347,875 47.146 42.05 42.05 42.28 42.05 42.91 55,243 42.501 -0.64%
2018-04-11 0 46.95 46.75 46.95 46.55 47.15 79,300 3,715,465 46.853 42.32 42.14 42.32 41.96 42.50 87,967 42.237 0.54%
2018-04-10 0 46.70 42.40 55.00 45.80 46.70 94,800 4,364,355 46.038 42.10 38.22 49.58 41.29 42.10 105,161 41.502 1.97%
2018-04-09 0 45.80 45.60 45.80 45.40 45.90 50,000 2,282,735 45.655 41.29 41.11 41.29 40.93 41.38 55,465 41.157 0.77%
2018-04-06 0 45.45 45.30 45.45 45.40 46.15 48,800 2,234,010 45.779 40.97 40.84 40.97 40.93 41.60 54,134 41.269 0.55%
2018-04-04 0 45.20 - 45.50 45.20 46.35 37,800 1,740,730 46.051 40.75 - 41.02 40.75 41.78 41,931 41.514 -2.16%
2018-04-03 0 46.20 46.20 46.40 45.55 46.45 47,900 2,198,150 45.890 41.65 41.65 41.83 41.06 41.87 53,135 41.369 0.22%
2018-03-29 0 46.10 46.00 46.20 45.35 46.90 85,600 3,925,955 45.864 41.56 41.47 41.65 40.88 42.28 94,956 41.345 0.11%
2018-03-28 0 46.05 45.80 46.05 46.05 46.60 43,600 2,013,335 46.177 41.51 41.29 41.51 41.51 42.01 48,365 41.628 -1.60%
2018-03-27 0 46.80 46.65 46.95 46.60 46.90 33,100 1,545,020 46.677 42.19 42.05 42.32 42.01 42.28 36,718 42.078 1.30%
2018-03-26 0 46.20 46.05 46.25 45.60 46.20 14,200 651,310 45.867 41.65 41.51 41.69 41.11 41.65 15,752 41.348 0.00%
2018-03-23 0 46.20 46.10 46.30 45.90 45.95 2,300 105,680 45.948 41.65 41.56 41.74 41.38 41.42 2,551 41.421 -2.63%
2018-03-22 0 47.45 47.30 47.50 47.45 48.35 15,100 722,570 47.852 42.77 42.64 42.82 42.77 43.59 16,750 43.138 -0.52%
2018-03-21 0 47.70 47.70 47.80 48.05 48.60 6,400 308,800 48.250 43.00 43.00 43.09 43.32 43.81 7,099 43.496 0.10%
2018-03-20 0 47.65 47.65 47.75 47.50 47.70 7,400 351,930 47.558 42.96 42.96 43.05 42.82 43.00 8,209 42.872 -1.04%
2018-03-19 0 48.15 48.00 48.15 47.75 48.30 22,700 1,089,585 47.999 43.41 43.27 43.41 43.05 43.54 25,181 43.270 -0.31%
2018-03-16 0 48.30 48.20 48.30 48.30 48.50 34,200 1,655,370 48.403 43.54 43.45 43.54 43.54 43.72 37,938 43.634 -0.82%
2018-03-15 0 48.70 48.70 48.90 48.40 49.00 72,900 3,536,940 48.518 43.90 43.90 44.08 43.63 44.17 80,868 43.737 0.00%
2018-03-14 0 48.70 48.70 48.85 48.25 48.75 109,200 5,287,445 48.420 43.90 43.90 44.04 43.50 43.95 121,135 43.649 -0.31%
2018-03-13 0 48.85 48.65 48.90 48.55 49.30 68,300 3,336,525 48.851 44.04 43.86 44.08 43.77 44.44 75,765 44.038 0.72%
2018-03-12 0 48.50 48.40 48.55 48.05 50.00 15,300 737,675 48.214 43.72 43.63 43.77 43.32 45.07 16,972 43.464 2.11%
2018-03-09 0 47.50 47.45 47.50 47.30 47.70 54,200 2,575,190 47.513 42.82 42.77 42.82 42.64 43.00 60,124 42.832 0.74%
2018-03-08 0 47.15 47.15 47.20 47.00 47.25 25,200 1,186,915 47.100 42.50 42.50 42.55 42.37 42.59 27,954 42.459 0.96%
2018-03-07 0 46.70 46.65 55.00 46.40 47.10 50,500 2,345,700 46.450 42.10 42.05 49.58 41.83 42.46 56,019 41.873 -0.74%
2018-03-06 0 47.05 - 55.00 46.15 46.95 4,900 226,555 46.236 42.41 - 49.58 41.60 42.32 5,436 41.680 1.84%
2018-03-05 0 46.20 45.90 46.25 46.50 46.50 26,000 1,209,000 46.500 41.65 41.38 41.69 41.92 41.92 28,842 41.919 -1.28%
2018-03-02 0 46.80 46.40 46.95 46.80 46.80 1,200 56,160 46.800 42.19 41.83 42.32 42.19 42.19 1,331 42.189 -1.89%
2018-03-01 0 47.70 47.65 47.85 46.85 47.70 26,400 1,244,430 47.138 43.00 42.96 43.14 42.23 43.00 29,285 42.493 1.06%
2018-02-28 0 47.20 47.00 47.20 47.10 47.70 7,800 371,010 47.565 42.55 42.37 42.55 42.46 43.00 8,652 42.879 -1.67%
2018-02-27 0 48.00 47.95 48.10 48.00 49.15 7,200 348,630 48.421 43.27 43.23 43.36 43.27 44.31 7,987 43.650 -2.04%
2018-02-26 0 49.00 48.90 49.15 48.80 49.20 17,400 852,015 48.966 44.17 44.08 44.31 43.99 44.35 19,302 44.142 0.62%
2018-02-23 0 48.70 - 53.00 48.45 48.60 23,800 1,155,690 48.558 43.90 - 47.78 43.68 43.81 26,401 43.774 1.46%
2018-02-22 0 48.00 47.85 48.35 47.75 48.00 18,600 890,050 47.852 43.27 43.14 43.59 43.05 43.27 20,633 43.137 -1.23%
2018-02-21 0 48.60 48.50 50.00 47.90 48.60 900 43,390 48.211 43.81 43.72 45.07 43.18 43.81 998 43.461 2.53%
2018-02-20 0 47.40 47.10 55.00 47.25 48.00 40,400 1,926,330 47.681 42.73 42.46 49.58 42.59 43.27 44,815 42.984 -1.25%
2018-02-15 0 48.00 - 55.00 47.65 48.10 401,200 19,390,430 48.331 43.27 - 49.58 42.96 43.36 445,049 43.569 1.91%
2018-02-14 0 47.10 46.00 47.30 46.20 47.10 9,500 441,525 46.476 42.46 41.47 42.64 41.65 42.46 10,538 41.897 2.84%
2018-02-13 0 45.80 45.00 55.00 45.80 46.70 36,800 1,697,590 46.130 41.29 40.57 49.58 41.29 42.10 40,822 41.585 0.77%
2018-02-12 0 45.45 45.00 45.75 45.45 45.85 39,200 1,792,935 45.738 40.97 40.57 41.24 40.97 41.33 43,484 41.232 0.22%
2018-02-09 0 45.35 45.20 46.00 44.20 47.60 33,800 1,527,090 45.180 40.88 40.75 41.47 39.85 42.91 37,494 40.729 -3.51%
2018-02-08 0 47.00 46.90 48.85 47.00 47.80 16,600 789,060 47.534 42.37 42.28 44.04 42.37 43.09 18,414 42.850 -1.26%
2018-02-07 0 47.60 - 48.00 47.60 50.20 19,800 960,850 48.528 42.91 - 43.27 42.91 45.25 21,964 43.747 -2.16%
2018-02-06 0 48.65 42.40 49.50 48.60 51.50 21,000 1,028,665 48.984 43.86 38.22 44.62 43.81 46.43 23,295 44.158 -6.08%
2018-02-05 0 51.80 51.00 51.80 50.00 51.80 10,300 524,900 50.961 46.70 45.98 46.70 45.07 46.70 11,426 45.940 -0.29%
2018-02-02 0 51.95 51.45 53.30 50.95 51.95 19,400 995,195 51.299 46.83 46.38 48.05 45.93 46.83 21,520 46.244 0.19%
2018-02-01 0 51.85 42.40 52.40 52.15 52.80 108,700 5,730,980 52.723 46.74 38.22 47.24 47.01 47.60 120,580 47.528 0.58%
2018-01-31 0 51.55 50.00 52.20 50.90 51.55 12,000 614,550 51.213 46.47 45.07 47.06 45.89 46.47 13,312 46.167 0.49%
2018-01-30 0 51.30 51.10 52.20 51.30 51.90 3,800 197,040 51.853 46.25 46.07 47.06 46.25 46.79 4,215 46.744 -2.10%
2018-01-29 0 52.40 40.20 52.40 52.25 53.00 16,300 857,490 52.607 47.24 36.24 47.24 47.10 47.78 18,081 47.424 0.00%
2018-01-26 0 52.40 52.00 52.40 50.90 52.80 148,200 7,610,115 51.350 47.24 46.88 47.24 45.89 47.60 164,397 46.291 2.75%
2018-01-25 0 51.00 - 51.25 50.60 51.90 11,100 567,075 51.088 45.98 - 46.20 45.61 46.79 12,313 46.054 -1.35%
2018-01-24 0 51.70 - 52.35 51.05 51.70 30,400 1,564,775 51.473 46.61 - 47.19 46.02 46.61 33,723 46.401 1.27%
2018-01-23 0 51.05 50.60 51.20 50.05 51.50 23,600 1,193,245 50.561 46.02 45.61 46.16 45.12 46.43 26,179 45.580 2.10%
2018-01-22 0 50.00 - 50.00 49.80 50.15 4,000 199,900 49.975 45.07 - 45.07 44.89 45.21 4,437 45.051 0.40%
2018-01-19 0 49.80 - 50.00 49.70 50.00 6,400 318,830 49.817 44.89 - 45.07 44.80 45.07 7,099 44.909 0.71%
2018-01-18 0 49.45 48.60 49.70 48.60 49.60 20,800 1,023,540 49.209 44.58 43.81 44.80 43.81 44.71 23,073 44.360 2.28%
2018-01-17 0 48.35 48.25 49.00 48.05 48.50 13,100 632,670 48.295 43.59 43.50 44.17 43.32 43.72 14,532 43.537 0.52%
2018-01-16 0 48.10 47.40 48.30 47.35 48.15 30,800 1,473,050 47.826 43.36 42.73 43.54 42.68 43.41 34,166 43.114 2.89%
2018-01-15 0 46.75 45.80 47.50 46.70 47.60 489,700 23,089,087 47.149 42.14 41.29 42.82 42.10 42.91 543,221 42.504 -0.74%
2018-01-12 0 47.10 46.45 47.10 46.90 47.40 8,900 419,165 47.097 42.46 41.87 42.46 42.28 42.73 9,873 42.457 1.40%
2018-01-11 0 46.45 46.40 46.55 46.45 46.60 1,400 65,180 46.557 41.87 41.83 41.96 41.87 42.01 1,553 41.970 -0.32%
2018-01-10 0 46.60 46.45 46.70 46.55 46.60 20,800 968,280 46.552 42.01 41.87 42.10 41.96 42.01 23,073 41.965 0.54%
2018-01-09 0 46.35 45.80 46.80 46.35 46.40 1,500 69,555 46.370 41.78 41.29 42.19 41.78 41.83 1,664 41.801 -0.11%
2018-01-08 0 46.40 46.25 46.45 45.95 46.45 30,000 1,384,365 46.146 41.83 41.69 41.87 41.42 41.87 33,279 41.599 1.64%
2018-01-05 0 45.65 - 45.80 45.55 45.75 10,100 460,775 45.621 41.15 - 41.29 41.06 41.24 11,204 41.126 0.11%
2018-01-04 0 45.60 45.40 46.00 45.30 45.70 5,900 268,340 45.481 41.11 40.93 41.47 40.84 41.20 6,545 41.000 0.66%
2018-01-03 0 45.30 - - 45.00 45.30 4,000 180,700 45.175 40.84 - - 40.57 40.84 4,437 40.724 0.89%
2018-01-02 0 44.90 43.50 45.00 44.55 44.90 8,500 380,175 44.726 40.48 39.21 40.57 40.16 40.48 9,429 40.320 3.22%
2017-12-29 0 43.50 43.50 44.30 - - 0 0 - 39.21 39.21 39.94 - - 0 - 0.35%
2017-12-28 0 43.35 43.05 - 43.35 43.35 3,900 169,065 43.350 39.08 38.81 - 39.08 39.08 4,326 39.079 0.70%
2017-12-27 0 43.05 43.00 - - - 0 0 - 38.81 38.76 - - - 0 - 0.23%
2017-12-22 0 42.95 - 43.20 - - 0 0 - 38.72 - 38.94 - - 0 - 0.35%
2017-12-21 0 42.80 - - - - 0 0 - 38.58 - - - - 0 - 0.35%
2017-12-20 0 42.65 - 43.00 - - 0 0 - 38.45 - 38.76 - - 0 - 0.00%
2017-12-19 0 42.65 - - - - 0 0 - 38.45 - - - - 0 - 0.24%
2017-12-18 0 42.55 - - 42.40 42.40 20,000 848,000 42.400 38.36 - - 38.22 38.22 22,186 38.223 0.00%
2017-12-15 0 42.55 - - - - 0 0 - 38.36 - - - - 0 - -1.05%
2017-12-14 0 43.00 - - - - 0 0 - 38.76 - - - - 0 - 0.00%
2017-12-13 0 43.00 - 43.45 42.50 43.05 15,700 674,625 42.970 38.76 - 39.17 38.31 38.81 17,416 38.736 1.18%
2017-12-12 0 42.50 41.75 - 42.15 42.60 40,200 1,705,600 42.428 38.31 37.64 - 38.00 38.40 44,594 38.248 0.12%
2017-12-11 0 42.45 - - 42.15 42.35 18,700 789,810 42.236 38.27 - - 38.00 38.18 20,744 38.075 0.59%
2017-12-08 0 42.20 - - 41.90 42.25 49,700 2,098,355 42.220 38.04 - - 37.77 38.09 55,132 38.061 1.20%
2017-12-07 0 41.70 - 43.00 41.70 42.50 7,400 311,715 42.124 37.59 - 38.76 37.59 38.31 8,209 37.973 -0.95%
2017-12-06 0 42.10 - 43.00 42.10 43.20 20,300 862,785 42.502 37.95 - 38.76 37.95 38.94 22,519 38.314 -2.48%
2017-12-05 0 44.65 44.60 - 44.60 44.95 100,800 4,509,350 44.736 38.92 38.87 - 38.87 39.18 115,650 38.991 -0.22%
2017-12-04 0 44.75 - - 44.45 44.90 4,600 205,495 44.673 39.00 - - 38.74 39.13 5,278 38.937 0.45%
2017-12-01 0 44.55 44.45 45.00 44.50 44.70 15,500 691,575 44.618 38.83 38.74 39.22 38.79 38.96 17,784 38.889 -0.22%
2017-11-30 0 44.65 44.40 - 44.30 45.00 27,300 1,213,155 44.438 38.92 38.70 - 38.61 39.22 31,322 38.732 -0.56%
2017-11-29 0 44.90 44.45 45.60 44.70 45.15 5,200 234,015 45.003 39.13 38.74 39.74 38.96 39.35 5,966 39.224 0.11%
2017-11-28 0 44.85 44.45 - 44.85 45.30 11,000 494,885 44.990 39.09 38.74 - 39.09 39.48 12,621 39.213 -0.55%
2017-11-27 0 45.10 44.45 - 45.10 45.65 1,000 45,375 45.375 39.31 38.74 - 39.31 39.79 1,147 39.549 -0.99%
2017-11-24 0 45.55 - - 45.25 45.60 36,000 1,634,475 45.402 39.70 - - 39.44 39.74 41,304 39.572 0.11%
2017-11-23 0 45.50 - 46.50 45.90 46.30 11,500 530,550 46.135 39.66 - 40.53 40.01 40.35 13,194 40.211 -1.52%
2017-11-22 0 46.20 45.80 46.40 45.85 46.25 5,900 271,595 46.033 40.27 39.92 40.44 39.96 40.31 6,769 40.122 1.76%
2017-11-21 0 45.40 45.30 50.75 44.50 45.40 33,000 1,483,590 44.957 39.57 39.48 44.23 38.79 39.57 37,862 39.184 1.79%
2017-11-20 0 44.60 44.50 50.75 44.60 44.60 3,700 165,020 44.600 38.87 38.79 44.23 38.87 38.87 4,245 38.873 -0.78%
2017-11-17 0 44.95 - 50.75 44.80 45.20 19,400 871,160 44.905 39.18 - 44.23 39.05 39.40 22,258 39.139 1.12%
2017-11-16 0 44.45 44.45 50.75 - - 0 0 - 38.74 38.74 44.23 - - 0 - 0.00%
2017-11-15 0 44.45 - 50.75 44.45 44.60 6,600 293,520 44.473 38.74 - 44.23 38.74 38.87 7,572 38.762 -1.44%
2017-11-14 0 45.10 - 50.75 44.75 45.25 8,300 373,755 45.031 39.31 - 44.23 39.00 39.44 9,523 39.248 -0.22%
2017-11-13 0 45.20 - 50.75 45.20 45.60 7,700 349,540 45.395 39.40 - 44.23 39.40 39.74 8,834 39.566 0.00%
2017-11-10 0 45.20 45.00 46.00 45.15 45.45 6,500 294,475 45.304 39.40 39.22 40.09 39.35 39.61 7,458 39.487 -0.88%
2017-11-09 0 45.60 - 45.60 45.25 45.60 7,400 336,105 45.420 39.74 - 39.74 39.44 39.74 8,490 39.587 1.11%
2017-11-08 0 45.10 45.10 - 45.10 45.40 4,000 181,040 45.260 39.31 39.31 - 39.31 39.57 4,589 39.448 0.00%
2017-11-07 0 45.10 - - - - 0 0 - 39.31 - - - - 0 - 0.45%
2017-11-06 0 44.90 44.90 - 44.70 45.20 14,000 628,770 44.912 39.13 39.13 - 38.96 39.40 16,063 39.145 -0.99%
2017-11-03 0 45.35 45.20 - 45.35 45.35 4,900 222,215 45.350 39.53 39.40 - 39.53 39.53 5,622 39.527 0.00%
2017-11-02 0 45.35 - - 45.35 45.35 1,000 45,350 45.350 39.53 - - 39.53 39.53 1,147 39.527 0.00%
2017-11-01 0 45.35 45.35 48.00 - - 0 0 - 39.53 39.53 41.84 - - 0 - 0.44%
2017-10-31 0 45.15 - - 45.15 45.15 500 22,575 45.150 39.35 - - 39.35 39.35 574 39.352 -0.88%
2017-10-30 0 45.55 - 46.00 45.55 46.00 2,100 95,880 45.657 39.70 - 40.09 39.70 40.09 2,409 39.794 -0.33%
2017-10-27 0 45.70 - 46.00 45.70 45.75 2,000 91,450 45.725 39.83 - 40.09 39.83 39.88 2,295 39.854 1.11%
2017-10-26 0 45.20 - 45.20 - - 0 0 - 39.40 - 39.40 - - 0 - 0.00%
2017-10-25 0 45.20 - 45.90 - - 0 0 - 39.40 - 40.01 - - 0 - 0.44%
2017-10-24 0 45.00 44.95 45.90 45.00 45.00 2,000 90,000 45.000 39.22 39.18 40.01 39.22 39.22 2,295 39.222 -0.33%
2017-10-23 0 45.15 45.00 45.90 45.15 45.40 4,900 222,010 45.308 39.35 39.22 40.01 39.35 39.57 5,622 39.490 -0.55%
2017-10-20 0 45.40 45.40 45.90 45.20 45.25 4,500 203,550 45.233 39.57 39.57 40.01 39.40 39.44 5,163 39.425 0.55%
2017-10-19 0 45.15 - 45.90 45.60 45.75 7,300 333,525 45.688 39.35 - 40.01 39.74 39.88 8,375 39.822 -1.10%
2017-10-18 0 45.65 - 46.00 45.60 45.60 2,900 132,240 45.600 39.79 - 40.09 39.74 39.74 3,327 39.745 -0.22%
2017-10-17 0 45.75 - 45.75 45.80 45.90 2,000 91,715 45.858 39.88 - 39.88 39.92 40.01 2,295 39.969 -0.44%
2017-10-16 0 45.95 45.45 46.00 45.60 45.95 1,900 87,130 45.858 40.05 39.61 40.09 39.74 40.05 2,180 39.969 0.77%
2017-10-13 0 45.60 45.60 45.70 45.60 45.60 400 18,240 45.600 39.74 39.74 39.83 39.74 39.74 459 39.745 0.33%
2017-10-12 0 45.45 45.00 45.70 - - 0 0 - 39.61 39.22 39.83 - - 0 - 0.44%
2017-10-11 0 45.25 44.00 45.50 - - 0 0 - 39.44 38.35 39.66 - - 0 - 0.00%
2017-10-10 0 45.25 - 46.00 45.00 45.25 12,000 541,000 45.083 39.44 - 40.09 39.22 39.44 13,768 39.294 0.11%
2017-10-09 0 45.20 - 46.00 45.20 45.20 1,000 45,200 45.200 39.40 - 40.09 39.40 39.40 1,147 39.396 -0.66%
2017-10-06 0 45.50 41.30 45.80 45.50 45.50 500 22,750 45.500 39.66 36.00 39.92 39.66 39.66 574 39.658 0.44%
2017-10-04 0 45.30 45.25 45.60 45.20 45.50 11,500 520,825 45.289 39.48 39.44 39.74 39.40 39.66 13,194 39.474 0.78%
2017-10-03 0 44.95 40.05 45.00 43.85 44.95 14,500 646,750 44.603 39.18 34.91 39.22 38.22 39.18 16,636 38.876 4.41%
2017-09-29 0 43.05 40.00 - 40.00 43.05 3,000 127,400 42.467 37.52 34.86 - 34.86 37.52 3,442 37.014 0.35%
2017-09-28 0 42.90 34.30 49.05 42.85 43.40 11,100 479,100 43.162 37.39 29.90 42.75 37.35 37.83 12,735 37.620 -1.04%
2017-09-27 0 43.35 34.30 49.05 43.35 43.35 300 13,005 43.350 37.78 29.90 42.75 37.78 37.78 344 37.784 0.81%
2017-09-26 0 43.00 34.30 44.30 43.00 43.00 3,000 129,000 43.000 37.48 29.90 38.61 37.48 37.48 3,442 37.479 0.00%
2017-09-25 0 43.00 40.00 43.75 43.00 43.75 20,300 881,110 43.404 37.48 34.86 38.13 37.48 38.13 23,291 37.831 -2.93%
2017-09-22 0 44.30 43.70 44.40 - - 0 0 - 38.61 38.09 38.70 - - 0 - 0.00%
2017-09-21 0 44.30 43.70 44.50 44.30 44.30 1,000 44,300 44.300 38.61 38.09 38.79 38.61 38.61 1,147 38.612 -0.11%
2017-09-20 0 44.35 43.70 49.05 44.35 44.35 2,000 88,700 44.350 38.66 38.09 42.75 38.66 38.66 2,295 38.655 0.57%
2017-09-19 0 44.10 43.70 44.40 44.10 44.10 2,200 97,020 44.100 38.44 38.09 38.70 38.44 38.44 2,524 38.437 0.00%
2017-09-18 0 44.10 43.70 44.60 - - 0 0 - 38.44 38.09 38.87 - - 0 - 0.00%
2017-09-15 0 44.10 41.75 49.05 - - 0 0 - 38.44 36.39 42.75 - - 0 - 0.00%
2017-09-14 0 44.10 41.75 44.50 44.10 44.10 1,000 44,100 44.100 38.44 36.39 38.79 38.44 38.44 1,147 38.437 -0.56%
2017-09-13 0 44.35 41.75 44.50 - - 0 0 - 38.66 36.39 38.79 - - 0 - 0.00%
2017-09-12 0 44.35 41.75 44.50 44.35 44.35 400 17,740 44.350 38.66 36.39 38.79 38.66 38.66 459 38.655 0.00%
2017-09-11 0 44.35 41.75 44.50 44.20 44.35 14,100 623,460 44.217 38.66 36.39 38.79 38.52 38.66 16,177 38.539 1.14%
2017-09-08 0 43.85 41.75 44.50 43.85 43.85 1,600 70,160 43.850 38.22 36.39 38.79 38.22 38.22 1,836 38.219 0.23%
2017-09-07 0 43.75 43.50 44.10 43.75 43.85 6,400 280,520 43.831 38.13 37.91 38.44 38.13 38.22 7,343 38.203 0.00%
2017-09-06 0 43.75 41.75 49.05 - - 0 0 - 38.13 36.39 42.75 - - 0 - 0.00%
2017-09-05 0 43.75 43.60 44.50 43.75 43.75 9,400 411,250 43.750 38.13 38.00 38.79 38.13 38.13 10,785 38.132 0.11%
2017-09-04 0 43.70 35.95 49.05 43.70 44.15 20,300 892,015 43.942 38.09 31.33 42.75 38.09 38.48 23,291 38.299 -1.02%
2017-09-01 0 44.15 41.75 45.00 44.15 44.15 2,000 88,300 44.150 38.48 36.39 39.22 38.48 38.48 2,295 38.481 -0.45%
2017-08-31 0 44.35 41.75 44.80 44.15 44.50 44,000 1,946,400 44.236 38.66 36.39 39.05 38.48 38.79 50,482 38.556 0.00%
2017-08-30 0 44.35 41.75 44.65 44.35 44.45 1,700 75,440 44.376 38.66 36.39 38.92 38.66 38.74 1,950 38.678 0.34%
2017-08-29 0 44.20 41.75 44.75 44.05 44.25 10,500 463,975 44.188 38.52 36.39 39.00 38.39 38.57 12,047 38.514 -0.23%
2017-08-28 0 44.30 44.25 44.30 44.30 44.60 15,500 688,675 44.431 38.61 38.57 38.61 38.61 38.87 17,784 38.725 0.11%
2017-08-25 0 44.25 44.20 46.60 43.70 44.25 8,300 366,230 44.124 38.57 38.52 40.62 38.09 38.57 9,523 38.458 1.49%
2017-08-24 0 43.60 39.30 43.70 43.20 43.60 4,200 182,185 43.377 38.00 34.25 38.09 37.65 38.00 4,819 37.807 1.04%
2017-08-22 0 43.15 40.00 45.00 42.95 43.15 6,300 270,845 42.991 37.61 34.86 39.22 37.43 37.61 7,228 37.471 2.74%
2017-08-21 0 42.00 35.95 45.00 41.85 42.15 12,100 508,140 41.995 36.61 31.33 39.22 36.48 36.74 13,883 36.603 0.60%
2017-08-18 0 41.75 35.95 43.50 41.75 41.75 100 4,175 41.750 36.39 31.33 37.91 36.39 36.39 115 36.389 -0.95%
2017-08-17 0 42.15 39.30 43.50 42.10 42.45 4,600 193,995 42.173 36.74 34.25 37.91 36.69 37.00 5,278 36.758 -0.24%
2017-08-16 0 42.25 40.10 43.50 42.25 42.25 4,000 169,000 42.250 36.82 34.95 37.91 36.82 36.82 4,589 36.825 0.00%
2017-08-15 0 42.25 40.10 42.25 42.10 42.25 3,100 130,825 42.202 36.82 34.95 36.82 36.69 36.82 3,557 36.783 1.08%
2017-08-14 0 41.80 40.10 41.85 41.80 41.85 1,100 46,005 41.823 36.43 34.95 36.48 36.43 36.48 1,262 36.452 1.09%
2017-08-11 0 41.35 40.10 41.80 41.30 41.80 9,900 410,370 41.452 36.04 34.95 36.43 36.00 36.43 11,359 36.129 -1.66%
2017-08-10 0 42.05 42.00 43.50 42.05 42.20 5,900 248,445 42.109 36.65 36.61 37.91 36.65 36.78 6,769 36.702 -2.32%
2017-08-09 0 43.05 40.00 43.50 43.25 43.25 200 8,650 43.250 37.52 34.86 37.91 37.70 37.70 229 37.696 -0.46%
2017-08-08 0 43.25 40.00 43.35 43.00 43.30 8,100 350,400 43.259 37.70 34.86 37.78 37.48 37.74 9,293 37.704 0.58%
2017-08-07 0 43.00 40.00 43.10 42.80 43.10 10,500 451,095 42.961 37.48 34.86 37.57 37.30 37.57 12,047 37.445 0.35%
2017-08-04 0 42.85 42.50 43.00 42.80 42.85 41,100 1,761,130 42.850 37.35 37.04 37.48 37.30 37.35 47,155 37.348 0.00%
2017-08-03 0 42.85 42.50 43.15 42.85 43.05 1,800 77,230 42.906 37.35 37.04 37.61 37.35 37.52 2,065 37.396 -0.58%
2017-08-02 0 43.10 42.50 43.20 42.95 43.30 38,000 1,639,675 43.149 37.57 37.04 37.65 37.43 37.74 43,598 37.609 0.35%
2017-08-01 0 42.95 42.50 42.95 42.60 42.95 65,500 2,813,065 42.948 37.43 37.04 37.43 37.13 37.43 75,150 37.433 0.70%
2017-07-31 0 42.65 35.95 43.00 42.65 42.65 400 17,060 42.650 37.17 31.33 37.48 37.17 37.17 459 37.173 0.00%
2017-07-28 0 42.65 39.30 48.00 42.65 42.65 2,000 85,300 42.650 37.17 34.25 41.84 37.17 37.17 2,295 37.173 -0.81%
2017-07-27 0 43.00 39.60 44.00 42.85 43.00 5,200 223,350 42.952 37.48 34.52 38.35 37.35 37.48 5,966 37.437 0.82%
2017-07-26 0 42.65 42.30 43.00 42.45 42.80 3,700 157,185 42.482 37.17 36.87 37.48 37.00 37.30 4,245 37.027 0.00%
2017-07-25 0 42.65 42.35 43.00 - - 0 0 - 37.17 36.91 37.48 - - 0 - 0.00%
2017-07-24 0 42.65 42.30 43.00 42.40 42.65 7,000 297,610 42.516 37.17 36.87 37.48 36.96 37.17 8,031 37.056 0.59%
2017-07-21 0 42.40 42.30 42.55 42.40 42.60 2,600 110,505 42.502 36.96 36.87 37.09 36.96 37.13 2,983 37.044 -0.24%
2017-07-20 0 42.50 42.50 42.60 42.50 42.55 2,100 89,290 42.519 37.04 37.04 37.13 37.04 37.09 2,409 37.059 -0.12%
2017-07-19 0 42.55 40.00 - - - 0 0 - 37.09 34.86 - - - 0 - 0.83%
2017-07-18 0 42.20 40.00 45.00 42.10 42.20 1,000 42,150 42.150 36.78 34.86 39.22 36.69 36.78 1,147 36.738 -0.82%
2017-07-17 0 42.55 42.55 42.80 42.35 42.80 13,100 559,335 42.697 37.09 37.09 37.30 36.91 37.30 15,030 37.215 0.47%
2017-07-14 0 42.35 40.00 42.50 42.25 42.25 600 25,350 42.250 36.91 34.86 37.04 36.82 36.82 688 36.825 0.47%
2017-07-13 0 42.15 40.10 42.15 42.10 42.15 3,000 126,350 42.117 36.74 34.95 36.74 36.69 36.74 3,442 36.709 1.08%
2017-07-12 0 41.70 40.10 41.70 41.45 41.70 5,300 220,540 41.611 36.35 34.95 36.35 36.13 36.35 6,081 36.268 0.97%
2017-07-11 0 41.30 40.00 41.40 41.00 41.30 5,000 206,050 41.210 36.00 34.86 36.08 35.74 36.00 5,737 35.918 1.98%
2017-07-10 0 40.50 40.00 40.50 - - 0 0 - 35.30 34.86 35.30 - - 0 - 0.00%
2017-07-07 0 40.50 40.00 41.00 40.45 40.50 12,800 518,310 40.493 35.30 34.86 35.74 35.26 35.30 14,686 35.293 -0.49%
2017-07-06 0 40.70 40.00 41.00 40.70 40.70 800 32,560 40.700 35.47 34.86 35.74 35.47 35.47 918 35.474 0.62%
2017-07-05 0 40.45 40.00 40.70 40.35 40.45 28,600 1,155,110 40.388 35.26 34.86 35.47 35.17 35.26 32,813 35.202 0.25%
2017-07-04 0 40.35 40.00 40.35 40.85 40.85 1,000 40,850 40.850 35.17 34.86 35.17 35.60 35.60 1,147 35.605 -0.49%
2017-07-03 0 40.55 40.50 41.00 40.40 40.50 2,100 84,850 40.405 35.34 35.30 35.74 35.21 35.30 2,409 35.217 1.37%
2017-06-30 0 40.00 39.30 40.10 40.00 40.10 1,900 76,100 40.053 34.86 34.25 34.95 34.86 34.95 2,180 34.910 -0.87%
2017-06-29 0 40.35 39.30 41.00 40.35 40.40 3,500 141,250 40.357 35.17 34.25 35.74 35.17 35.21 4,016 35.175 0.62%
2017-06-28 0 40.10 39.30 40.35 40.10 40.10 300 12,030 40.100 34.95 34.25 35.17 34.95 34.95 344 34.951 -0.50%
2017-06-27 0 40.30 40.10 40.30 - - 0 0 - 35.13 34.95 35.13 - - 0 - 0.00%
2017-06-26 0 40.30 39.30 40.40 40.30 40.30 1,500 60,450 40.300 35.13 34.25 35.21 35.13 35.13 1,721 35.125 0.75%
2017-06-23 0 40.00 38.50 40.50 40.00 40.00 2,000 80,000 40.000 34.86 33.56 35.30 34.86 34.86 2,295 34.864 -0.50%
2017-06-22 0 40.20 38.60 40.25 39.70 40.20 3,000 119,390 39.797 35.04 33.64 35.08 34.60 35.04 3,442 34.687 1.26%
2017-06-21 0 39.70 39.40 40.00 - - 0 0 - 34.60 34.34 34.86 - - 0 - 0.00%
2017-06-20 0 39.70 38.50 40.00 39.70 39.85 600 23,895 39.825 34.60 33.56 34.86 34.60 34.73 688 34.711 -0.50%
2017-06-19 0 39.90 38.50 39.90 39.90 39.90 1,000 39,900 39.900 34.78 33.56 34.78 34.78 34.78 1,147 34.777 1.53%
2017-06-16 0 39.30 39.00 39.85 39.30 39.30 3,000 117,900 39.300 34.25 33.99 34.73 34.25 34.25 3,442 34.254 -0.76%
2017-06-15 0 39.60 35.95 40.50 - - 0 0 - 34.52 31.33 35.30 - - 0 - -0.38%
2017-06-14 0 39.75 39.00 40.10 39.70 40.00 2,100 83,525 39.774 34.65 33.99 34.95 34.60 34.86 2,409 34.667 -0.38%
2017-06-13 0 39.90 39.70 40.00 39.75 39.90 2,100 83,700 39.857 34.78 34.60 34.86 34.65 34.78 2,409 34.739 -0.13%
2017-06-12 0 39.95 35.95 40.50 39.95 39.95 500 19,975 39.950 34.82 31.33 35.30 34.82 34.82 574 34.820 0.00%
2017-06-09 0 39.95 38.70 40.05 39.95 39.95 500 19,975 39.950 34.82 33.73 34.91 34.82 34.82 574 34.820 0.13%
2017-06-08 0 39.90 38.70 40.30 - - 0 0 - 34.78 33.73 35.13 - - 0 - 0.00%
2017-06-07 0 39.90 38.70 40.00 39.70 39.90 3,700 147,500 39.865 34.78 33.73 34.86 34.60 34.78 4,245 34.746 0.50%
2017-06-06 0 39.70 39.50 40.30 39.70 39.70 2,800 111,160 39.700 34.60 34.43 35.13 34.60 34.60 3,213 34.602 0.13%
2017-06-05 0 39.65 38.60 40.00 39.65 39.80 2,700 107,380 39.770 34.56 33.64 34.86 34.56 34.69 3,098 34.664 0.13%
2017-06-02 0 39.60 38.50 40.30 39.60 39.60 2,500 99,000 39.600 34.52 33.56 35.13 34.52 34.52 2,868 34.515 -0.75%
2017-06-01 0 39.90 39.00 40.25 - - 0 0 - 34.78 33.99 35.08 - - 0 - 0.00%
2017-05-31 0 39.90 38.50 40.50 39.90 39.90 1,700 67,830 39.900 34.78 33.56 35.30 34.78 34.78 1,950 34.777 0.00%
2017-05-29 0 39.90 38.50 39.90 40.00 40.00 100 4,000 40.000 34.78 33.56 34.78 34.86 34.86 115 34.864 0.76%
2017-05-26 0 39.60 38.50 39.65 39.60 39.75 15,700 623,870 39.737 34.52 33.56 34.56 34.52 34.65 18,013 34.634 0.13%
2017-05-25 0 39.55 37.70 39.80 39.25 39.60 9,000 355,150 39.461 34.47 32.86 34.69 34.21 34.52 10,326 34.394 1.67%
2017-05-24 0 38.90 37.70 39.25 - - 0 0 - 33.90 32.86 34.21 - - 0 - 0.13%
2017-05-23 0 38.85 37.70 39.20 38.85 38.85 185,700 7,168,787 38.604 33.86 32.86 34.17 33.86 33.86 213,058 33.647 0.39%
2017-05-22 0 38.70 37.60 39.25 38.70 38.70 1,100 42,570 38.700 33.73 32.77 34.21 33.73 33.73 1,262 33.731 0.65%
2017-05-19 0 38.45 37.50 39.00 - - 0 0 - 33.51 32.68 33.99 - - 0 - 0.00%
2017-05-18 0 38.45 38.00 39.00 38.45 38.45 5,100 196,095 38.450 33.51 33.12 33.99 33.51 33.51 5,851 33.513 -0.77%
2017-05-17 0 38.75 38.75 39.00 38.75 38.75 800 31,000 38.750 33.77 33.77 33.99 33.77 33.77 918 33.774 0.13%
2017-05-16 0 38.70 38.00 39.00 38.60 38.60 4,000 154,400 38.600 33.73 33.12 33.99 33.64 33.64 4,589 33.644 0.26%
2017-05-15 0 38.60 37.50 39.00 - - 0 0 - 33.64 32.68 33.99 - - 0 - 1.05%
2017-05-12 0 38.20 38.00 39.00 38.20 38.20 31,000 1,185,200 38.232 33.29 33.12 33.99 33.29 33.29 35,567 33.323 -0.26%
2017-05-11 0 38.30 38.00 39.00 38.30 38.40 700 26,845 38.350 33.38 33.12 33.99 33.38 33.47 803 33.426 0.79%
2017-05-10 0 38.00 38.00 38.40 - - 0 0 - 33.12 33.12 33.47 - - 0 - 0.66%
2017-05-09 0 37.75 37.70 38.40 37.75 37.75 500 18,875 37.750 32.90 32.86 33.47 32.90 32.90 574 32.903 1.48%
2017-05-08 0 37.20 37.00 38.40 37.10 37.20 400 14,870 37.175 32.42 32.25 33.47 32.34 32.42 459 32.401 -0.53%
2017-05-05 0 37.40 35.95 38.50 37.35 37.60 2,400 89,735 37.390 32.60 31.33 33.56 32.55 32.77 2,754 32.589 -0.66%
2017-05-04 0 37.65 37.60 39.00 37.60 37.85 1,500 56,655 37.770 32.82 32.77 33.99 32.77 32.99 1,721 32.920 -0.53%
2017-05-02 0 37.85 37.50 37.95 37.85 38.30 1,600 61,160 38.225 32.99 32.68 33.08 32.99 33.38 1,836 33.317 -0.92%
2017-04-28 0 38.20 37.70 39.00 38.20 38.45 162,100 6,232,480 38.448 33.29 32.86 33.99 33.29 33.51 185,981 33.511 -1.16%
2017-04-27 0 38.65 37.40 39.00 - - 0 0 - 33.69 32.60 33.99 - - 0 - -0.13%
2017-04-26 0 38.70 37.40 39.00 38.60 38.70 10,200 393,735 38.601 33.73 32.60 33.99 33.64 33.73 11,703 33.645 0.65%
2017-04-25 0 38.45 37.40 39.00 38.15 38.15 300 11,445 38.150 33.51 32.60 33.99 33.25 33.25 344 33.251 1.45%
2017-04-24 0 37.90 37.40 39.00 37.80 37.90 1,700 64,270 37.806 33.03 32.60 33.99 32.95 33.03 1,950 32.951 -0.26%
2017-04-21 0 38.00 37.30 39.00 38.00 38.00 1,800 68,400 38.000 33.12 32.51 33.99 33.12 33.12 2,065 33.121 0.40%
2017-04-20 0 37.85 37.30 - 37.70 37.70 1,500 56,550 37.700 32.99 32.51 - 32.86 32.86 1,721 32.859 0.00%
2017-04-19 0 37.85 37.45 38.10 37.75 37.90 5,600 211,635 37.792 32.99 32.64 33.21 32.90 33.03 6,425 32.939 0.13%
2017-04-18 0 37.80 37.75 38.10 37.80 37.80 800 30,240 37.800 32.95 32.90 33.21 32.95 32.95 918 32.946 -1.31%
2017-04-13 0 38.30 34.30 38.80 38.25 38.25 3,000 114,750 38.250 33.38 29.90 33.82 33.34 33.34 3,442 33.338 -0.13%
2017-04-12 0 38.35 37.75 38.80 38.35 38.35 19,700 755,495 38.350 33.43 32.90 33.82 33.43 33.43 22,602 33.426 0.13%
2017-04-11 0 38.30 36.00 39.10 - - 0 0 - 33.38 31.38 34.08 - - 0 - 0.00%
2017-04-10 0 38.30 37.75 39.10 38.30 38.30 300 11,490 38.300 33.38 32.90 34.08 33.38 33.38 344 33.382 -0.39%
2017-04-07 0 38.45 38.45 39.10 38.00 38.10 600 22,850 38.083 33.51 33.51 34.08 33.12 33.21 688 33.193 -0.13%
2017-04-06 0 38.50 37.75 39.10 38.50 38.50 100 3,850 38.500 33.56 32.90 34.08 33.56 33.56 115 33.556 0.00%
2017-04-05 0 38.50 38.35 39.20 38.50 38.50 1,300 50,050 38.500 33.56 33.43 34.17 33.56 33.56 1,492 33.556 -0.65%
2017-04-03 0 38.75 38.60 39.20 38.50 38.75 109,200 4,225,150 38.692 33.77 33.64 34.17 33.56 33.77 125,288 33.724 1.04%
2017-03-31 0 38.35 37.75 39.20 38.35 38.35 2,000 76,700 38.350 33.43 32.90 34.17 33.43 33.43 2,295 33.426 0.00%
2017-03-30 0 38.35 38.00 40.00 38.35 38.90 3,700 142,580 38.535 33.43 33.12 34.86 33.43 33.90 4,245 33.587 -1.67%
2017-03-29 0 39.00 38.50 40.00 - - 0 0 - 33.99 33.56 34.86 - - 0 - 0.00%
2017-03-28 0 39.00 38.50 39.15 39.00 39.05 900 35,125 39.028 33.99 33.56 34.12 33.99 34.04 1,033 34.016 0.78%
2017-03-27 0 38.70 38.50 38.85 39.20 39.25 2,200 86,250 39.205 33.73 33.56 33.86 34.17 34.21 2,524 34.170 -1.40%
2017-03-24 0 39.25 38.90 39.35 - - 0 0 - 34.21 33.90 34.30 - - 0 - 0.00%
2017-03-23 0 39.25 39.20 39.80 39.00 39.65 13,800 543,600 39.391 34.21 34.17 34.69 33.99 34.56 15,833 34.333 0.90%
2017-03-22 0 38.90 38.90 39.00 38.90 39.00 2,600 101,205 38.925 33.90 33.90 33.99 33.90 33.99 2,983 33.927 -1.64%
2017-03-21 0 39.55 38.40 39.80 39.30 39.55 3,100 121,895 39.321 34.47 33.47 34.69 34.25 34.47 3,557 34.272 1.02%
2017-03-20 0 39.15 39.05 39.15 39.05 39.40 3,100 121,775 39.282 34.12 34.04 34.12 34.04 34.34 3,557 34.238 -0.13%
2017-03-17 0 39.20 38.60 39.45 39.20 39.45 3,400 133,530 39.274 34.17 33.64 34.38 34.17 34.38 3,901 34.231 -0.88%
2017-03-16 0 39.55 39.45 39.80 39.45 39.65 1,400 55,355 39.539 34.47 34.38 34.69 34.38 34.56 1,606 34.462 1.15%
2017-03-15 0 39.10 38.00 39.10 39.10 39.15 60,300 2,359,225 39.125 34.08 33.12 34.08 34.08 34.12 69,184 34.101 0.00%
2017-03-14 0 39.10 38.75 39.80 38.95 39.45 132,500 5,182,740 39.115 34.08 33.77 34.69 33.95 34.38 152,020 34.092 0.39%
2017-03-13 0 38.95 38.60 38.95 38.10 39.00 36,900 1,416,260 38.381 33.95 33.64 33.95 33.21 33.99 42,336 33.453 2.64%
2017-03-10 0 37.95 37.70 38.45 - - 0 0 - 33.08 32.86 33.51 - - 0 - 0.00%
2017-03-09 0 37.95 37.50 38.00 - - 0 0 - 33.08 32.68 33.12 - - 0 - -1.43%
2017-03-08 0 38.50 36.90 38.50 38.40 38.50 1,300 49,970 38.438 33.56 32.16 33.56 33.47 33.56 1,492 33.503 1.85%
2017-03-07 0 37.80 36.90 38.40 - - 0 0 - 32.95 32.16 33.47 - - 0 - 0.13%
2017-03-06 0 37.75 37.75 38.00 37.75 37.75 400 15,100 37.750 32.90 32.90 33.12 32.90 32.90 459 32.903 0.00%
2017-03-03 0 37.75 37.10 38.00 - - 0 0 - 32.90 32.34 33.12 - - 0 - -0.92%
2017-03-02 0 38.10 38.00 38.60 38.10 38.85 14,500 556,575 38.384 33.21 33.12 33.64 33.21 33.86 16,636 33.456 0.00%
2017-03-01 0 38.10 36.70 38.20 38.10 38.10 500 19,050 38.100 33.21 31.99 33.29 33.21 33.21 574 33.208 0.00%
2017-02-28 0 38.10 36.70 38.10 - - 0 0 - 33.21 31.99 33.21 - - 0 - -0.26%
2017-02-27 0 38.20 36.70 38.20 - - 0 0 - 33.29 31.99 33.29 - - 0 - -0.78%
2017-02-24 0 38.50 38.30 38.50 38.65 38.65 8,400 324,660 38.650 33.56 33.38 33.56 33.69 33.69 9,638 33.687 -0.39%
2017-02-23 0 38.65 38.60 38.80 38.65 38.80 1,400 54,275 38.768 33.69 33.64 33.82 33.69 33.82 1,606 33.790 0.13%
2017-02-22 0 38.60 38.60 38.80 38.50 38.60 11,400 439,680 38.568 33.64 33.64 33.82 33.56 33.64 13,079 33.616 1.05%
2017-02-21 0 38.20 35.90 38.20 38.40 38.40 600 23,040 38.400 33.29 31.29 33.29 33.47 33.47 688 33.469 -0.65%
2017-02-20 0 38.45 38.35 38.45 38.45 38.45 1,000 38,450 38.450 33.51 33.43 33.51 33.51 33.51 1,147 33.513 1.32%
2017-02-17 0 37.95 37.95 38.00 37.75 38.25 5,000 190,925 38.185 33.08 33.08 33.12 32.90 33.34 5,737 33.282 -1.17%
2017-02-16 0 38.40 35.50 38.40 38.40 38.75 124,500 4,780,950 38.401 33.47 30.94 33.47 33.47 33.77 142,842 33.470 -0.26%
2017-02-15 0 38.50 38.15 38.50 38.15 38.50 2,900 111,140 38.324 33.56 33.25 33.56 33.25 33.56 3,327 33.403 3.22%
2017-02-14 0 37.30 37.25 37.50 - - 0 0 - 32.51 32.47 32.68 - - 0 - 0.13%
2017-02-13 0 37.25 37.25 37.60 37.25 37.30 1,900 70,815 37.271 32.47 32.47 32.77 32.47 32.51 2,180 32.485 0.54%
2017-02-10 0 37.05 35.65 37.10 37.05 37.05 2,000 74,100 37.050 32.29 31.07 32.34 32.29 32.29 2,295 32.293 0.41%
2017-02-09 0 36.90 36.75 36.90 36.65 37.00 15,700 579,175 36.890 32.16 32.03 32.16 31.94 32.25 18,013 32.153 2.07%
2017-02-08 0 36.15 35.05 36.80 36.00 36.00 4,600 165,600 36.000 31.51 30.55 32.07 31.38 31.38 5,278 31.377 1.69%
2017-02-07 0 35.55 35.00 36.80 35.55 35.55 2,000 71,100 35.550 30.99 30.51 32.07 30.99 30.99 2,295 30.985 0.42%
2017-02-06 0 35.40 35.40 36.50 - - 0 0 - 30.85 30.85 31.81 - - 0 - 0.14%
2017-02-03 0 35.35 34.40 36.50 35.35 35.35 3,000 106,050 35.350 30.81 29.98 31.81 30.81 30.81 3,442 30.811 0.86%
2017-02-02 0 35.05 34.40 36.50 - - 97 3,399 35.041 30.55 29.98 31.81 - - 111 30.542 0.00%
2017-02-01 0 35.05 34.80 36.50 34.75 35.05 26,000 906,250 34.856 30.55 30.33 31.81 30.29 30.55 29,830 30.380 -0.85%
2017-01-27 0 35.35 35.35 37.00 35.25 35.40 10,500 370,525 35.288 30.81 30.81 32.25 30.72 30.85 12,047 30.757 -1.26%
2017-01-26 0 35.80 35.75 35.95 35.70 35.80 13,300 475,260 35.734 31.20 31.16 31.33 31.12 31.20 15,259 31.145 1.13%
2017-01-25 0 35.40 34.30 36.50 - - 0 0 - 30.85 29.90 31.81 - - 0 - 0.00%
2017-01-24 0 35.40 35.00 - 35.00 35.40 1,200 42,230 35.192 30.85 30.51 - 30.51 30.85 1,377 30.673 0.43%
2017-01-23 0 35.25 34.30 35.25 - - 0 0 - 30.72 29.90 30.72 - - 0 - -0.42%
2017-01-20 0 35.40 34.70 36.50 - - 0 0 - 30.85 30.24 31.81 - - 0 - -0.56%
2017-01-19 0 35.60 34.70 36.50 - - 0 0 - 31.03 30.24 31.81 - - 0 - -0.14%
2017-01-18 0 35.65 34.30 36.50 35.40 35.65 4,500 159,890 35.531 31.07 29.90 31.81 30.85 31.07 5,163 30.969 1.71%
2017-01-17 0 35.05 34.30 - 35.05 35.05 17,000 595,850 35.050 30.55 29.90 - 30.55 30.55 19,505 30.549 0.43%
2017-01-16 0 34.90 34.30 - 34.90 34.90 100 3,490 34.900 30.42 29.90 - 30.42 30.42 115 30.419 -0.29%
2017-01-13 0 35.00 34.30 35.25 - - 0 0 - 30.51 29.90 30.72 - - 0 - 0.14%
2017-01-12 0 34.95 34.30 - 34.95 35.05 21,100 738,745 35.012 30.46 29.90 - 30.46 30.55 24,209 30.516 -0.99%
2017-01-11 0 35.30 34.30 - 35.30 35.30 100 3,530 35.300 30.77 29.90 - 30.77 30.77 115 30.767 0.86%
2017-01-10 0 35.00 34.60 - 34.75 35.00 4,100 143,300 34.951 30.51 30.16 - 30.29 30.51 4,704 30.463 1.16%
2017-01-09 0 34.60 34.30 - - - 0 0 - 30.16 29.90 - - - 0 - 0.00%
2017-01-06 0 34.60 34.40 34.60 34.45 34.60 800 27,635 34.544 30.16 29.98 30.16 30.03 30.16 918 30.108 0.58%
2017-01-05 0 34.40 34.30 - 34.40 34.40 1,700 58,480 34.400 29.98 29.90 - 29.98 29.98 1,950 29.983 0.88%
2017-01-04 0 34.10 34.10 34.30 34.10 34.30 1,200 41,130 34.275 29.72 29.72 29.90 29.72 29.90 1,377 29.874 -0.58%
2017-01-03 0 34.30 34.10 - 33.95 34.30 3,700 125,990 34.051 29.90 29.72 - 29.59 29.90 4,245 29.679 1.33%
2016-12-30 0 33.85 - 34.50 33.85 33.85 8,000 270,800 33.850 29.50 - 30.07 29.50 29.50 9,179 29.503 1.20%
2016-12-29 0 33.45 - 33.85 33.40 33.45 1,200 40,090 33.408 29.15 - 29.50 29.11 29.15 1,377 29.118 -0.89%
2016-12-28 0 33.75 33.00 - 33.20 33.75 10,600 353,335 33.333 29.42 28.76 - 28.94 29.42 12,162 29.053 2.12%
2016-12-23 0 33.05 32.90 33.10 33.05 33.20 2,600 86,155 33.137 28.81 28.68 28.85 28.81 28.94 2,983 28.882 -0.90%
2016-12-22 0 33.35 33.15 33.35 33.35 33.55 1,000 33,450 33.450 29.07 28.89 29.07 29.07 29.24 1,147 29.155 -0.89%
2016-12-21 0 33.65 33.00 - 33.65 33.65 2,500 84,100 33.640 29.33 28.76 - 29.33 29.33 2,868 29.320 0.15%
2016-12-20 0 33.60 33.00 33.60 33.60 33.85 1,000 33,635 33.635 29.29 28.76 29.29 29.29 29.50 1,147 29.316 -1.61%
2016-12-19 0 34.15 33.00 - 34.50 34.50 100 3,450 34.500 29.76 28.76 - 30.07 30.07 115 30.070 -1.16%
2016-12-16 0 34.55 33.80 - 34.25 34.55 45,500 1,561,175 34.312 30.11 29.46 - 29.85 30.11 52,203 29.906 1.02%
2016-12-15 0 34.20 34.15 - 34.15 34.65 4,400 151,005 34.319 29.81 29.76 - 29.76 30.20 5,048 29.913 -2.84%
2016-12-14 0 35.20 - - 35.20 35.20 500 17,600 35.200 30.68 - - 30.68 30.68 574 30.680 0.00%
2016-12-13 0 35.20 - - 35.20 35.35 1,300 45,805 35.235 30.68 - - 30.68 30.81 1,492 30.710 0.00%
2016-12-12 0 35.20 35.20 - 35.20 35.90 21,700 774,520 35.692 30.68 30.68 - 30.68 31.29 24,897 31.109 -2.09%
2016-12-09 0 35.95 35.50 37.00 35.95 36.15 400 14,410 36.025 31.33 30.94 32.25 31.33 31.51 459 31.399 0.00%
2016-12-08 0 35.95 35.95 37.00 35.90 35.90 200 7,180 35.900 31.33 31.33 32.25 31.29 31.29 229 31.290 1.70%
2016-12-07 0 35.35 - 37.00 35.35 35.50 3,600 127,590 35.442 30.81 - 32.25 30.81 30.94 4,130 30.891 0.00%
2016-12-06 0 35.35 34.10 35.65 35.35 35.50 6,500 229,950 35.377 30.81 29.72 31.07 30.81 30.94 7,458 30.834 0.37%
2016-12-05 0 36.60 36.40 - 36.40 36.60 205,900 7,534,955 36.595 30.70 30.53 - 30.53 30.70 245,490 30.694 -0.41%
2016-12-02 0 36.75 36.20 - 36.75 36.75 10,000 367,750 36.775 30.82 30.36 - 30.82 30.82 11,923 30.844 -0.94%
2016-12-01 0 37.10 36.50 38.00 37.10 37.15 500 18,565 37.130 31.12 30.61 31.87 31.12 31.16 596 31.142 -0.13%
2016-11-30 0 37.15 36.40 38.00 37.15 37.20 3,300 122,645 37.165 31.16 30.53 31.87 31.16 31.20 3,935 31.172 0.41%
2016-11-29 0 37.00 36.40 38.00 37.00 37.00 400 14,800 37.000 31.03 30.53 31.87 31.03 31.03 477 31.033 -0.67%
2016-11-28 0 37.25 36.40 38.00 37.25 37.25 400 14,900 37.250 31.24 30.53 31.87 31.24 31.24 477 31.243 1.50%
2016-11-25 0 36.70 36.55 - 36.65 36.70 1,200 43,990 36.658 30.78 30.66 - 30.74 30.78 1,431 30.746 0.82%
2016-11-24 0 36.40 36.10 37.00 36.10 36.40 2,000 72,350 36.175 30.53 30.28 31.03 30.28 30.53 2,385 30.341 0.41%
2016-11-23 0 36.25 35.00 37.00 - - 0 0 - 30.40 29.36 31.03 - - 0 - 0.28%
2016-11-22 0 36.15 35.70 36.70 - - 0 0 - 30.32 29.94 30.78 - - 0 - 1.26%
2016-11-21 0 35.70 35.50 36.50 35.50 35.70 300 10,670 35.567 29.94 29.77 30.61 29.77 29.94 358 29.831 0.56%
2016-11-18 0 35.50 35.15 36.50 35.30 35.50 11,300 399,230 35.330 29.77 29.48 30.61 29.61 29.77 13,473 29.632 0.28%
2016-11-17 0 35.40 35.00 - 35.40 35.40 100 3,540 35.400 29.69 29.36 - 29.69 29.69 119 29.691 -0.70%
2016-11-16 0 35.65 35.50 - 35.65 35.65 200 7,130 35.650 29.90 29.77 - 29.90 29.90 238 29.901 0.28%
2016-11-15 0 35.55 35.50 - 35.35 35.55 47,000 1,663,950 35.403 29.82 29.77 - 29.65 29.82 56,037 29.694 0.42%
2016-11-14 0 35.40 35.30 35.45 35.40 35.40 500 17,700 35.400 29.69 29.61 29.73 29.69 29.69 596 29.691 -1.39%
2016-11-11 0 35.90 35.80 - 35.90 35.90 200 7,180 35.900 30.11 30.03 - 30.11 30.11 238 30.110 -1.10%
2016-11-10 0 36.30 36.30 - 36.25 36.35 16,000 581,040 36.315 30.45 30.45 - 30.40 30.49 19,076 30.458 2.25%
2016-11-09 0 35.50 35.40 - 35.10 36.30 1,100 39,225 35.659 29.77 29.69 - 29.44 30.45 1,312 29.908 -2.74%
2016-11-08 0 36.50 36.30 - 36.50 36.50 100 3,650 36.500 30.61 30.45 - 30.61 30.61 119 30.614 0.83%
2016-11-07 0 36.20 35.10 36.50 - - 0 0 - 30.36 29.44 30.61 - - 0 - 0.00%
2016-11-04 0 36.20 36.05 36.20 36.20 36.30 1,100 39,920 36.291 30.36 30.24 30.36 30.36 30.45 1,312 30.438 -0.14%
2016-11-03 0 36.25 36.15 36.30 36.20 36.35 300 10,890 36.300 30.40 30.32 30.45 30.36 30.49 358 30.446 -0.28%
2016-11-02 0 36.35 36.00 37.00 36.60 36.60 1,000 36,600 36.600 30.49 30.19 31.03 30.70 30.70 1,192 30.698 -1.76%
2016-11-01 0 37.00 36.85 37.00 37.00 37.10 1,300 48,150 37.038 31.03 30.91 31.03 31.03 31.12 1,550 31.065 1.23%
2016-10-31 0 36.55 36.40 37.25 36.55 36.55 100 3,655 36.550 30.66 30.53 31.24 30.66 30.66 119 30.656 0.00%
2016-10-28 0 36.55 36.00 37.25 36.55 36.55 600 21,930 36.550 30.66 30.19 31.24 30.66 30.66 715 30.656 0.00%
2016-10-27 0 36.55 36.55 - 36.50 36.75 300 10,975 36.583 30.66 30.66 - 30.61 30.82 358 30.684 -1.48%
2016-10-26 0 37.10 36.95 37.10 37.15 37.25 1,900 70,635 37.176 31.12 30.99 31.12 31.16 31.24 2,265 31.181 -1.72%
2016-10-25 0 37.75 37.75 38.60 37.70 37.70 500 18,850 37.700 31.66 31.66 32.37 31.62 31.62 596 31.620 0.40%
2016-10-24 0 37.60 34.80 - 37.60 37.60 2,700 101,520 37.600 31.54 29.19 - 31.54 31.54 3,219 31.536 2.04%
2016-10-20 0 36.85 36.85 37.00 - - 0 0 - 30.91 30.91 31.03 - - 0 - 0.00%
2016-10-19 0 36.85 36.00 - 36.80 37.00 6,000 221,825 36.971 30.91 30.19 - 30.87 31.03 7,154 31.009 0.14%
2016-10-18 0 36.80 35.70 37.00 36.80 36.80 2,000 73,600 36.800 30.87 29.94 31.03 30.87 30.87 2,385 30.865 1.24%
2016-10-17 0 36.35 35.70 37.00 36.35 36.35 1,000 36,350 36.350 30.49 29.94 31.03 30.49 30.49 1,192 30.488 0.14%
2016-10-14 0 36.30 35.50 37.00 - - 0 0 - 30.45 29.77 31.03 - - 0 - 0.55%
2016-10-13 0 36.10 35.95 36.10 36.25 36.25 100 3,625 36.250 30.28 30.15 30.28 30.40 30.40 119 30.404 -1.10%
2016-10-12 0 36.50 36.35 36.50 - - 0 0 - 30.61 30.49 30.61 - - 0 - -1.35%
2016-10-11 0 37.00 36.20 37.00 37.35 37.50 8,200 307,170 37.460 31.03 30.36 31.03 31.33 31.45 9,777 31.419 -1.46%
2016-10-07 0 37.55 35.20 38.50 37.55 37.55 3,400 127,670 37.550 31.49 29.52 32.29 31.49 31.49 4,054 31.494 0.00%
2016-10-06 0 37.55 37.55 37.70 37.50 37.50 700 26,250 37.500 31.49 31.49 31.62 31.45 31.45 835 31.452 0.40%
2016-10-05 0 37.40 36.00 38.00 37.40 37.40 5,000 187,000 37.400 31.37 30.19 31.87 31.37 31.37 5,961 31.369 0.27%
2016-10-04 0 37.30 37.10 38.00 37.00 37.30 1,700 63,125 37.132 31.28 31.12 31.87 31.03 31.28 2,027 31.144 0.95%
2016-10-03 0 36.95 36.95 37.10 36.90 37.15 5,600 207,705 37.090 30.99 30.99 31.12 30.95 31.16 6,677 31.109 -1.47%
2016-09-30 0 37.50 36.80 38.00 - - 0 0 - 31.45 30.87 31.87 - - 0 - 0.00%
2016-09-29 0 37.50 37.50 37.65 - - 0 0 - 31.45 31.45 31.58 - - 0 - 0.13%
2016-09-28 0 37.45 37.30 37.45 - - 0 0 - 31.41 31.28 31.41 - - 0 - -0.13%
2016-09-27 0 37.50 37.45 37.60 37.20 37.25 5,500 204,830 37.242 31.45 31.41 31.54 31.20 31.24 6,558 31.236 0.81%
2016-09-26 0 37.20 36.80 37.40 37.20 37.40 27,700 1,033,470 37.309 31.20 30.87 31.37 31.20 31.37 33,026 31.293 -2.11%
2016-09-23 0 38.00 37.20 38.80 38.10 38.10 1,900 72,390 38.100 31.87 31.20 32.54 31.96 31.96 2,265 31.956 -0.52%
2016-09-22 0 38.20 36.80 38.45 38.20 38.50 2,800 107,260 38.307 32.04 30.87 32.25 32.04 32.29 3,338 32.129 0.53%
2016-09-21 0 38.00 37.90 38.35 37.75 38.15 8,600 326,040 37.912 31.87 31.79 32.17 31.66 32.00 10,254 31.798 0.80%
2016-09-20 0 37.70 37.65 37.80 37.70 37.70 100 3,770 37.700 31.62 31.58 31.70 31.62 31.62 119 31.620 0.00%
2016-09-19 0 37.70 36.80 38.50 - - 0 0 - 31.62 30.87 32.29 - - 0 - 1.21%
2016-09-15 0 37.25 36.80 38.00 - - 0 0 - 31.24 30.87 31.87 - - 0 - 0.68%
2016-09-14 0 37.00 36.80 38.00 37.00 37.10 2,000 74,060 37.030 31.03 30.87 31.87 31.03 31.12 2,385 31.058 -0.27%
2016-09-13 0 37.10 36.80 37.80 37.10 37.60 5,600 209,640 37.436 31.12 30.87 31.70 31.12 31.54 6,677 31.398 -0.80%
2016-09-12 0 37.40 37.35 37.80 37.40 37.80 3,200 119,770 37.428 31.37 31.33 31.70 31.37 31.70 3,815 31.392 -3.73%
2016-09-09 0 38.85 38.70 39.20 38.80 39.00 13,300 517,125 38.882 32.58 32.46 32.88 32.54 32.71 15,857 32.611 1.17%
2016-09-08 0 38.40 38.25 38.50 38.25 38.40 1,700 65,100 38.294 32.21 32.08 32.29 32.08 32.21 2,027 32.118 0.66%
2016-09-07 0 38.15 36.80 38.35 38.15 38.35 4,400 168,320 38.255 32.00 30.87 32.17 32.00 32.17 5,246 32.085 0.39%
2016-09-06 0 38.00 36.20 38.10 37.80 38.00 5,900 224,070 37.978 31.87 30.36 31.96 31.70 31.87 7,034 31.853 0.66%
2016-09-05 0 37.75 35.20 38.30 37.50 37.75 6,100 229,310 37.592 31.66 29.52 32.12 31.45 31.66 7,273 31.529 1.89%
2016-09-02 0 37.05 34.20 37.10 36.80 37.05 46,200 1,706,845 36.945 31.07 28.68 31.12 30.87 31.07 55,083 30.987 0.68%
2016-09-01 0 36.80 36.80 - 36.45 36.80 1,600 58,845 36.778 30.87 30.87 - 30.57 30.87 1,908 30.847 0.68%
2016-08-31 0 36.55 35.50 36.80 36.55 36.75 5,200 190,245 36.586 30.66 29.77 30.87 30.66 30.82 6,200 30.685 -0.41%
2016-08-30 0 36.70 36.70 36.80 - - 0 0 - 30.78 30.78 30.87 - - 0 - 1.10%
2016-08-29 0 36.30 36.15 36.30 - - 0 0 - 30.45 30.32 30.45 - - 0 - -0.14%
2016-08-26 0 36.35 35.50 - 36.30 36.30 6,000 217,800 36.300 30.49 29.77 - 30.45 30.45 7,154 30.446 0.28%
2016-08-25 0 36.25 36.10 36.25 36.25 36.25 100 3,625 36.250 30.40 30.28 30.40 30.40 30.40 119 30.404 0.00%
2016-08-24 0 36.25 36.25 36.40 36.25 36.45 1,000 36,350 36.350 30.40 30.40 30.53 30.40 30.57 1,192 30.488 -0.82%
2016-08-23 0 36.55 36.50 36.65 36.55 36.55 500 18,275 36.550 30.66 30.61 30.74 30.66 30.66 596 30.656 -0.27%
2016-08-22 0 36.65 36.65 36.80 36.60 36.80 300 11,010 36.700 30.74 30.74 30.87 30.70 30.87 358 30.781 -0.14%
2016-08-19 0 36.70 36.65 36.80 36.70 37.00 400 14,710 36.775 30.78 30.74 30.87 30.78 31.03 477 30.844 -0.68%
2016-08-18 0 36.95 36.80 36.95 36.80 37.00 1,000 36,945 36.945 30.99 30.87 30.99 30.87 31.03 1,192 30.987 0.68%
2016-08-17 0 36.70 36.55 36.70 36.75 37.00 12,100 448,195 37.041 30.78 30.66 30.78 30.82 31.03 14,427 31.067 0.00%
2016-08-16 0 36.70 36.70 36.80 36.55 37.00 1,500 54,970 36.647 30.78 30.78 30.87 30.66 31.03 1,788 30.737 -0.54%
2016-08-15 0 36.90 36.90 36.95 36.45 36.95 16,400 599,830 36.575 30.95 30.95 30.99 30.57 30.99 19,553 30.677 1.79%
2016-08-12 0 36.25 36.25 36.35 36.20 36.20 900 32,580 36.200 30.40 30.40 30.49 30.36 30.36 1,073 30.362 0.69%
2016-08-11 0 36.00 35.85 36.00 36.05 36.05 200 7,210 36.050 30.19 30.07 30.19 30.24 30.24 238 30.236 1.41%
2016-08-10 0 35.50 35.50 36.20 35.45 35.65 21,000 748,350 35.636 29.77 29.77 30.36 29.73 29.90 25,038 29.889 -0.14%
2016-08-09 0 35.55 34.75 35.90 35.50 35.55 2,200 78,110 35.505 29.82 29.15 30.11 29.77 29.82 2,623 29.779 0.71%
2016-08-08 0 35.30 33.90 35.50 35.00 35.30 1,400 49,345 35.246 29.61 28.43 29.77 29.36 29.61 1,669 29.562 1.88%
2016-08-05 0 34.65 34.65 34.80 34.50 34.50 5,000 172,500 34.500 29.06 29.06 29.19 28.94 28.94 5,961 28.936 1.46%
2016-08-04 0 34.15 34.05 35.00 34.15 34.30 9,600 328,270 34.195 28.64 28.56 29.36 28.64 28.77 11,446 28.680 -0.15%
2016-08-03 0 34.20 34.10 34.20 34.20 34.35 1,700 58,205 34.238 28.68 28.60 28.68 28.68 28.81 2,027 28.717 -1.16%
2016-08-01 0 34.60 33.50 34.60 34.60 34.60 1,800 62,280 34.600 29.02 28.10 29.02 29.02 29.02 2,146 29.020 1.47%
2016-07-29 0 34.10 33.50 35.00 34.40 34.60 19,500 674,500 34.590 28.60 28.10 29.36 28.85 29.02 23,249 29.011 -0.87%
2016-07-28 0 34.40 34.40 34.55 34.25 34.50 64,200 2,205,950 34.361 28.85 28.85 28.98 28.73 28.94 76,544 28.819 0.88%
2016-07-27 0 34.10 33.30 34.50 33.95 34.05 800 27,180 33.975 28.60 27.93 28.94 28.47 28.56 954 28.496 -0.44%
2016-07-26 0 34.25 33.00 34.30 33.95 34.35 6,600 226,300 34.288 28.73 27.68 28.77 28.47 28.81 7,869 28.758 0.88%
2016-07-25 0 33.95 33.85 34.00 33.95 33.95 2,000 67,900 33.950 28.47 28.39 28.52 28.47 28.47 2,385 28.475 0.00%
2016-07-22 0 33.95 34.00 34.05 33.90 34.00 9,500 322,400 33.937 28.47 28.52 28.56 28.43 28.52 11,327 28.464 -0.44%
2016-07-21 0 34.10 33.95 34.10 34.15 34.15 500 17,075 34.150 28.60 28.47 28.60 28.64 28.64 596 28.643 0.59%
2016-07-20 0 33.90 33.90 34.00 33.70 33.75 1,000 33,725 33.725 28.43 28.43 28.52 28.27 28.31 1,192 28.286 0.59%
2016-07-19 0 33.70 33.60 33.70 33.75 33.80 600 20,275 33.792 28.27 28.18 28.27 28.31 28.35 715 28.342 -0.30%
2016-07-18 0 33.80 33.80 33.90 - - 0 0 - 28.35 28.35 28.43 - - 0 - 0.60%
2016-07-15 0 33.60 33.55 33.70 33.55 33.80 5,400 182,255 33.751 28.18 28.14 28.27 28.14 28.35 6,438 28.308 0.30%
2016-07-14 0 33.50 33.50 33.60 33.15 33.40 12,400 413,410 33.340 28.10 28.10 28.18 27.80 28.01 14,784 27.963 0.90%
2016-07-13 0 33.20 33.15 33.30 33.20 33.30 3,300 109,860 33.291 27.85 27.80 27.93 27.85 27.93 3,935 27.922 0.00%
2016-07-12 0 33.20 33.15 33.30 33.00 33.20 2,100 69,500 33.095 27.85 27.80 27.93 27.68 27.85 2,504 27.758 1.68%
2016-07-11 0 32.65 32.60 32.75 32.65 32.65 100 3,265 32.650 27.38 27.34 27.47 27.38 27.38 119 27.385 1.56%
2016-07-08 0 32.15 32.10 32.25 32.15 32.15 1,100 35,365 32.150 26.97 26.92 27.05 26.97 26.97 1,312 26.965 -0.16%
2016-07-07 0 32.20 32.20 32.25 32.05 32.05 500 16,025 32.050 27.01 27.01 27.05 26.88 26.88 596 26.881 0.78%
2016-07-06 0 31.95 31.95 32.10 31.90 31.90 300 9,570 31.900 26.80 26.80 26.92 26.76 26.76 358 26.755 -1.39%
2016-07-05 0 32.40 32.35 32.40 32.40 32.70 2,000 65,250 32.625 27.17 27.13 27.17 27.17 27.43 2,385 27.364 -1.22%
2016-07-04 0 32.80 32.80 32.90 - - 0 0 - 27.51 27.51 27.59 - - 0 - 1.23%
2016-06-30 0 32.40 32.40 32.50 - - 0 0 - 27.17 27.17 27.26 - - 0 - 1.57%
2016-06-29 0 31.90 31.90 32.00 31.80 31.80 200 6,360 31.800 26.76 26.76 26.84 26.67 26.67 238 26.672 1.11%
2016-06-28 0 31.55 31.40 31.55 - - 0 0 - 26.46 26.34 26.46 - - 0 - -0.16%
2016-06-27 0 31.60 31.45 31.60 31.60 31.60 5,500 173,800 31.600 26.50 26.38 26.50 26.50 26.50 6,558 26.504 0.96%
2016-06-24 0 31.30 31.35 31.50 31.10 31.90 1,000 31,500 31.500 26.25 26.29 26.42 26.08 26.76 1,192 26.420 -2.64%
2016-06-23 0 32.15 32.05 32.15 - - 0 0 - 26.97 26.88 26.97 - - 0 - 0.00%
2016-06-22 0 32.15 32.15 32.30 - - 0 0 - 26.97 26.97 27.09 - - 0 - 0.78%
2016-06-21 0 31.90 31.85 31.95 31.70 31.90 6,000 191,000 31.833 26.76 26.71 26.80 26.59 26.76 7,154 26.700 1.11%
2016-06-20 0 31.55 31.55 31.65 31.25 31.55 2,100 66,100 31.476 26.46 26.46 26.55 26.21 26.46 2,504 26.400 1.61%
2016-06-17 0 31.05 31.05 31.15 31.00 31.00 500 15,500 31.000 26.04 26.04 26.13 26.00 26.00 596 26.001 0.98%
2016-06-16 0 30.75 30.80 30.90 30.75 30.75 100 3,075 30.750 25.79 25.83 25.92 25.79 25.79 119 25.791 -1.28%
2016-06-15 0 31.15 31.15 31.25 - - 0 0 - 26.13 26.13 26.21 - - 0 - 0.16%
2016-06-14 0 31.10 31.00 31.15 31.10 31.10 200 6,220 31.100 26.08 26.00 26.13 26.08 26.08 238 26.085 -0.32%
2016-06-13 0 31.20 31.15 31.20 31.15 31.20 1,300 40,535 31.181 26.17 26.13 26.17 26.13 26.17 1,550 26.152 -2.35%
2016-06-10 0 31.95 31.75 31.90 - - 0 0 - 26.80 26.63 26.76 - - 0 - -2.14%
2016-06-08 0 32.65 32.70 32.80 32.65 32.65 4,000 130,600 32.650 27.38 27.43 27.51 27.38 27.38 4,769 27.385 0.15%
2016-06-07 0 32.60 32.60 32.65 32.45 32.60 2,700 87,780 32.511 27.34 27.34 27.38 27.22 27.34 3,219 27.268 2.03%
2016-06-06 0 31.95 32.00 32.10 31.70 31.95 300 9,560 31.867 26.80 26.84 26.92 26.59 26.80 358 26.728 0.95%
2016-06-03 0 31.65 31.65 31.75 31.55 31.55 3,000 94,650 31.550 26.55 26.55 26.63 26.46 26.46 3,577 26.462 0.80%
2016-06-02 0 31.40 31.30 31.40 - - 0 0 - 26.34 26.25 26.34 - - 0 - -0.16%
2016-06-01 0 31.45 31.35 31.50 31.30 31.55 10,000 313,840 31.384 26.38 26.29 26.42 26.25 26.46 11,923 26.323 -0.32%
2016-05-31 0 31.55 31.45 31.55 31.55 31.65 1,500 47,425 31.617 26.46 26.38 26.46 26.46 26.55 1,788 26.518 1.28%
2016-05-30 0 31.15 31.15 31.30 31.15 31.30 5,000 156,350 31.270 26.13 26.13 26.25 26.13 26.25 5,961 26.227 0.32%
2016-05-27 0 31.05 30.95 31.05 30.80 31.05 7,300 225,585 30.902 26.04 25.96 26.04 25.83 26.04 8,704 25.918 1.31%
2016-05-26 0 30.65 30.70 30.75 30.60 30.60 300 9,180 30.600 25.71 25.75 25.79 25.67 25.67 358 25.665 -0.16%
2016-05-25 0 30.70 30.70 30.80 30.70 30.75 800 24,585 30.731 25.75 25.75 25.83 25.75 25.79 954 25.775 2.16%
2016-05-24 0 30.05 30.05 30.15 30.00 30.05 1,000 30,025 30.025 25.20 25.20 25.29 25.16 25.20 1,192 25.183 -0.50%
2016-05-23 0 30.20 30.15 30.25 - - 0 0 - 25.33 25.29 25.37 - - 0 - 0.00%
2016-05-20 0 30.20 30.10 30.20 30.20 30.20 3,000 90,600 30.200 25.33 25.25 25.33 25.33 25.33 3,577 25.330 0.83%
2016-05-19 0 29.95 29.90 30.00 29.95 29.95 600 17,970 29.950 25.12 25.08 25.16 25.12 25.12 715 25.120 -0.83%
2016-05-18 0 30.20 30.20 30.30 30.15 30.30 3,100 93,480 30.155 25.33 25.33 25.41 25.29 25.41 3,696 25.292 -1.31%
2016-05-17 0 30.60 30.55 30.70 30.60 30.60 500 15,300 30.600 25.67 25.62 25.75 25.67 25.67 596 25.665 0.99%
2016-05-16 0 30.30 30.30 30.35 29.80 30.50 10,800 327,450 30.319 25.41 25.41 25.46 24.99 25.58 12,877 25.430 -0.33%
2016-05-13 0 30.40 30.30 30.45 30.40 30.55 600 18,315 30.525 25.50 25.41 25.54 25.50 25.62 715 25.602 -1.62%
2016-05-12 0 30.90 30.80 30.85 30.90 30.90 700 21,630 30.900 25.92 25.83 25.87 25.92 25.92 835 25.917 -0.48%
2016-05-11 0 31.05 30.90 31.05 31.05 31.10 2,000 62,150 31.075 26.04 25.92 26.04 26.04 26.08 2,385 26.064 0.49%
2016-05-10 0 30.90 30.90 31.05 30.80 31.10 1,600 49,590 30.994 25.92 25.92 26.04 25.83 26.08 1,908 25.995 -0.80%
2016-05-09 0 31.15 31.00 31.15 - - 0 0 - 26.13 26.00 26.13 - - 0 - -0.16%
2016-05-06 0 31.20 31.00 31.25 31.20 31.40 12,900 404,395 31.348 26.17 26.00 26.21 26.17 26.34 15,380 26.293 -1.42%
2016-05-05 0 31.65 31.60 31.75 31.65 31.70 9,000 284,850 31.650 26.55 26.50 26.63 26.55 26.59 10,731 26.546 -0.78%
2016-05-04 0 31.90 31.90 32.05 31.70 31.85 4,000 127,250 31.813 26.76 26.76 26.88 26.59 26.71 4,769 26.682 0.00%
2016-05-03 0 31.90 31.85 31.90 32.00 32.00 1,000 32,000 32.000 26.76 26.71 26.76 26.84 26.84 1,192 26.839 -1.39%
2016-04-29 0 32.35 32.20 32.35 - - 0 0 - 27.13 27.01 27.13 - - 0 - -1.07%
2016-04-28 0 32.70 32.55 32.70 32.90 33.05 1,700 56,145 33.026 27.43 27.30 27.43 27.59 27.72 2,027 27.700 0.77%
2016-04-27 0 32.45 32.45 32.60 - - 0 0 - 27.22 27.22 27.34 - - 0 - 0.00%
2016-04-26 0 32.45 32.45 32.60 32.20 32.40 1,600 51,540 32.213 27.22 27.22 27.34 27.01 27.17 1,908 27.018 -0.76%
2016-04-25 0 32.70 32.60 32.70 32.80 32.95 7,400 243,160 32.859 27.43 27.34 27.43 27.51 27.64 8,823 27.560 -0.91%
2016-04-22 0 33.00 33.00 33.10 32.95 33.00 8,000 263,650 32.956 27.68 27.68 27.76 27.64 27.68 9,538 27.641 -1.79%
2016-04-21 0 33.60 33.55 33.60 33.60 33.65 2,200 74,020 33.645 28.18 28.14 28.18 28.18 28.22 2,623 28.219 1.36%
2016-04-20 0 33.15 32.60 33.35 33.00 33.60 24,400 815,230 33.411 27.80 27.34 27.97 27.68 28.18 29,092 28.023 -1.04%
2016-04-19 0 33.50 33.50 33.70 33.30 33.45 17,200 574,490 33.401 28.10 28.10 28.27 27.93 28.06 20,507 28.014 1.52%
2016-04-18 0 33.00 32.90 33.15 33.00 33.05 800 26,410 33.013 27.68 27.59 27.80 27.68 27.72 954 27.689 -1.35%
2016-04-15 0 33.45 33.35 33.55 33.45 33.55 1,200 40,190 33.492 28.06 27.97 28.14 28.06 28.14 1,431 28.090 0.00%
2016-04-14 0 33.45 33.45 33.65 33.45 33.45 100 3,345 33.450 28.06 28.06 28.22 28.06 28.06 119 28.056 0.30%
2016-04-13 0 33.35 33.35 33.55 32.90 33.30 2,200 72,850 33.114 27.97 27.97 28.14 27.59 27.93 2,623 27.773 2.30%
2016-04-12 0 32.60 32.45 32.65 32.25 32.60 27,300 884,360 32.394 27.34 27.22 27.38 27.05 27.34 32,549 27.170 1.09%
2016-04-11 0 32.25 32.25 32.45 - - 0 0 - 27.05 27.05 27.22 - - 0 - 1.42%
2016-04-08 0 31.80 31.70 31.95 31.45 31.80 10,000 315,850 31.585 26.67 26.59 26.80 26.38 26.67 11,923 26.491 0.79%
2016-04-07 0 31.55 31.45 31.65 - - 0 0 - 26.46 26.38 26.55 - - 0 - 0.00%
2016-04-06 0 31.55 31.40 31.55 - - 0 0 - 26.46 26.34 26.46 - - 0 - 0.00%
2016-04-05 0 31.55 31.35 31.55 - - 0 0 - 26.46 26.29 26.46 - - 0 - -1.71%
2016-04-01 0 32.10 31.60 32.10 - - 0 0 - 26.92 26.50 26.92 - - 0 - -0.77%
2016-03-31 0 32.35 32.35 32.60 32.25 32.25 1,000 32,250 32.250 27.13 27.13 27.34 27.05 27.05 1,192 27.049 0.47%
2016-03-30 0 32.20 32.20 32.45 - - 0 0 - 27.01 27.01 27.22 - - 0 - 1.90%
2016-03-29 0 31.60 31.45 31.75 31.45 31.60 36,500 1,148,100 31.455 26.50 26.38 26.63 26.38 26.50 43,518 26.382 -0.63%
2016-03-24 0 31.80 31.60 31.80 - - 0 0 - 26.67 26.50 26.67 - - 0 - -1.40%
2016-03-23 0 32.25 32.05 32.30 32.25 32.25 1,000 32,250 32.250 27.05 26.88 27.09 27.05 27.05 1,192 27.049 -0.46%
2016-03-22 0 32.40 32.25 32.40 - - 0 0 - 27.17 27.05 27.17 - - 0 - -0.46%
2016-03-21 0 32.55 32.35 32.65 32.55 32.60 2,600 84,640 32.554 27.30 27.13 27.38 27.30 27.34 3,100 27.304 1.09%
2016-03-18 0 32.20 32.20 32.70 32.15 32.25 3,400 109,470 32.197 27.01 27.01 27.43 26.97 27.05 4,054 27.005 1.90%
2016-03-17 0 31.60 31.45 31.60 31.60 31.60 2,000 63,200 31.600 26.50 26.38 26.50 26.50 26.50 2,385 26.504 1.12%
2016-03-16 0 31.25 31.00 31.25 31.20 31.45 5,700 178,265 31.275 26.21 26.00 26.21 26.17 26.38 6,796 26.231 -1.26%
2016-03-15 0 31.65 31.50 31.90 31.60 32.20 14,100 448,420 31.803 26.55 26.42 26.76 26.50 27.01 16,811 26.674 -1.25%
2016-03-14 0 32.05 32.05 32.10 32.05 32.05 10,800 346,140 32.050 26.88 26.88 26.92 26.88 26.88 12,877 26.881 2.40%
2016-03-11 0 31.30 31.30 31.75 30.85 30.85 5,000 154,250 30.850 26.25 26.25 26.63 25.87 25.87 5,961 25.875 1.46%
2016-03-10 0 30.85 30.65 31.00 - - 0 0 - 25.87 25.71 26.00 - - 0 - 0.00%
2016-03-09 0 30.85 30.75 31.10 30.65 31.15 10,700 328,670 30.717 25.87 25.79 26.08 25.71 26.13 12,757 25.763 -2.37%
2016-03-08 0 31.60 31.35 31.70 - - 0 0 - 26.50 26.29 26.59 - - 0 - -0.47%
2016-03-07 0 31.75 31.60 31.95 31.65 31.75 14,200 450,095 31.697 26.63 26.50 26.80 26.55 26.63 16,930 26.585 1.76%
2016-03-04 0 31.20 31.20 31.25 - - 0 0 - 26.17 26.17 26.21 - - 0 - 2.63%
2016-03-03 0 30.40 30.40 30.65 - - 0 0 - 25.50 25.50 25.71 - - 0 - 0.66%
2016-03-02 0 30.20 30.10 30.40 29.75 30.40 55,900 1,681,945 30.088 25.33 25.25 25.50 24.95 25.50 66,648 25.236 4.32%
2016-03-01 0 28.95 28.95 29.25 - - 0 0 - 24.28 24.28 24.53 - - 0 - 1.22%
2016-02-29 0 28.60 28.50 28.70 28.60 28.60 300 8,580 28.600 23.99 23.90 24.07 23.99 23.99 358 23.988 -1.04%
2016-02-26 0 28.90 28.80 29.10 28.80 28.90 4,100 118,305 28.855 24.24 24.16 24.41 24.16 24.24 4,888 24.201 1.94%
2016-02-25 0 28.35 28.25 28.55 28.35 28.35 100 2,835 28.350 23.78 23.69 23.95 23.78 23.78 119 23.778 -2.74%
2016-02-24 0 29.15 29.05 29.35 29.15 29.15 400 11,660 29.150 24.45 24.37 24.62 24.45 24.45 477 24.449 -1.19%
2016-02-23 0 29.50 29.30 29.55 - - 0 0 - 24.74 24.57 24.78 - - 0 - 0.00%
2016-02-22 0 29.50 29.50 29.75 - - 0 0 - 24.74 24.74 24.95 - - 0 - 1.37%
2016-02-19 0 29.10 29.05 29.55 29.10 29.10 300 8,730 29.100 24.41 24.37 24.78 24.41 24.41 358 24.407 -1.52%
2016-02-18 0 29.55 29.30 29.55 29.55 29.55 100 2,955 29.550 24.78 24.57 24.78 24.78 24.78 119 24.784 3.32%
2016-02-17 0 28.60 28.45 28.85 28.60 28.75 1,500 42,975 28.650 23.99 23.86 24.20 23.99 24.11 1,788 24.030 -1.38%
2016-02-16 0 29.00 28.80 29.10 29.00 29.10 16,000 465,000 29.063 24.32 24.16 24.41 24.32 24.41 19,076 24.376 3.20%
2016-02-15 0 28.10 28.10 28.35 - - 0 0 - 23.57 23.57 23.78 - - 0 - 3.12%
2016-02-12 0 27.25 27.00 27.30 27.25 27.25 300 8,175 27.250 22.86 22.65 22.90 22.86 22.86 358 22.855 -1.45%
2016-02-11 0 27.65 27.65 27.90 27.25 28.35 3,400 94,020 27.653 23.19 23.19 23.40 22.86 23.78 4,054 23.193 -4.16%
2016-02-05 0 28.85 28.80 29.05 - - 0 0 - 24.20 24.16 24.37 - - 0 - 0.00%
2016-02-04 0 28.85 28.85 28.90 - - 0 0 - 24.20 24.20 24.24 - - 0 - 1.41%
2016-02-03 0 28.45 28.40 28.45 - - 0 0 - 23.86 23.82 23.86 - - 0 - -2.57%
2016-02-02 0 29.20 28.95 29.25 - - 0 0 - 24.49 24.28 24.53 - - 0 - 0.00%
2016-02-01 0 29.20 29.20 29.45 29.20 29.50 10,000 292,270 29.227 24.49 24.49 24.70 24.49 24.74 11,923 24.514 -1.18%
2016-01-29 0 29.55 29.55 30.05 - - 0 0 - 24.78 24.78 25.20 - - 0 - 2.07%
2016-01-28 0 28.95 28.95 29.25 - - 0 0 - 24.28 24.28 24.53 - - 0 - 0.17%
2016-01-27 0 28.90 28.85 29.15 28.90 28.95 1,000 28,925 28.925 24.24 24.20 24.45 24.24 24.28 1,192 24.260 -0.34%
2016-01-26 0 29.00 28.75 29.05 29.00 29.20 900 26,130 29.033 24.32 24.11 24.37 24.32 24.49 1,073 24.351 -1.69%
2016-01-25 0 29.50 29.50 29.65 29.40 29.70 300 8,860 29.533 24.74 24.74 24.87 24.66 24.91 358 24.771 0.34%
2016-01-22 0 29.40 29.40 29.50 29.00 29.30 3,200 93,085 29.089 24.66 24.66 24.74 24.32 24.57 3,815 24.398 3.16%
2016-01-21 0 28.50 28.50 28.60 27.00 29.30 2,700 76,220 28.230 23.90 23.90 23.99 22.65 24.57 3,219 23.677 -2.90%
2016-01-20 0 29.35 29.30 29.40 29.40 29.50 3,200 94,390 29.497 24.62 24.57 24.66 24.66 24.74 3,815 24.740 -4.08%
2016-01-19 0 30.60 30.50 30.80 30.00 30.60 3,800 114,350 30.092 25.67 25.58 25.83 25.16 25.67 4,531 25.239 2.34%
2016-01-18 0 29.90 29.70 29.95 29.80 30.00 10,102 302,398 29.934 25.08 24.91 25.12 24.99 25.16 12,044 25.107 -1.16%
2016-01-15 0 30.25 30.00 30.25 30.25 30.40 800 24,215 30.269 25.37 25.16 25.37 25.37 25.50 954 25.387 -2.58%
2016-01-14 0 31.05 30.75 31.05 30.50 31.15 3,600 110,040 30.567 26.04 25.79 26.04 25.58 26.13 4,292 25.637 -0.32%
2016-01-13 0 31.15 30.85 31.15 31.20 31.50 2,500 78,150 31.260 26.13 25.87 26.13 26.17 26.42 2,981 26.219 0.65%
2016-01-12 0 30.95 30.65 30.95 - - 0 0 - 25.96 25.71 25.96 - - 0 - -0.16%
2016-01-11 0 31.00 30.95 31.20 31.00 31.80 5,400 168,455 31.195 26.00 25.96 26.17 26.00 26.67 6,438 26.165 -3.73%
2016-01-08 0 32.20 32.00 32.20 32.00 32.40 4,500 144,795 32.177 27.01 26.84 27.01 26.84 27.17 5,365 26.988 0.63%
2016-01-07 0 32.00 31.95 32.00 32.00 32.50 4,100 132,440 32.302 26.84 26.80 26.84 26.84 27.26 4,888 27.093 -3.76%
2016-01-06 0 33.25 33.05 33.25 - - 0 0 - 27.89 27.72 27.89 - - 0 - -0.60%
2016-01-05 0 33.45 33.20 33.55 33.40 33.60 1,500 50,200 33.467 28.06 27.85 28.14 28.01 28.18 1,788 28.070 -0.74%
2016-01-04 0 33.70 33.55 33.80 33.70 34.25 5,000 170,250 34.050 28.27 28.14 28.35 28.27 28.73 5,961 28.559 -3.44%
2015-12-31 0 34.90 34.45 35.30 - - 0 0 - 29.27 28.89 29.61 - - 0 - 0.00%
2015-12-30 0 34.90 34.75 35.00 34.90 34.90 500 17,450 34.900 29.27 29.15 29.36 29.27 29.27 596 29.272 -0.85%
2015-12-29 0 35.20 35.10 35.40 - - 0 0 - 29.52 29.44 29.69 - - 0 - 0.00%
2015-12-28 0 35.20 34.95 35.20 35.25 35.50 1,100 38,900 35.364 29.52 29.31 29.52 29.57 29.77 1,312 29.661 -0.85%
2015-12-24 0 35.50 35.20 36.00 35.50 35.50 100 3,550 35.500 29.77 29.52 30.19 29.77 29.77 119 29.775 0.00%
2015-12-23 0 35.50 35.30 35.60 35.15 35.50 3,100 109,610 35.358 29.77 29.61 29.86 29.48 29.77 3,696 29.656 2.31%
2015-12-22 0 34.70 34.70 35.00 34.70 34.80 5,000 173,575 34.715 29.10 29.10 29.36 29.10 29.19 5,961 29.117 -2.12%
2015-12-21 0 35.45 35.15 35.45 34.95 35.45 4,200 148,240 35.295 29.73 29.48 29.73 29.31 29.73 5,008 29.603 2.75%
2015-12-18 0 34.50 34.30 34.60 34.30 34.50 1,100 37,890 34.445 28.94 28.77 29.02 28.77 28.94 1,312 28.890 -0.86%
2015-12-17 0 34.80 34.70 35.00 34.80 35.05 93,500 3,274,485 35.021 29.19 29.10 29.36 29.19 29.40 111,478 29.373 0.14%
2015-12-16 0 34.75 34.60 35.00 34.00 35.70 120,300 4,147,825 34.479 29.15 29.02 29.36 28.52 29.94 143,431 28.919 2.81%
2015-12-15 0 33.80 33.70 33.90 33.50 33.95 4,200 141,640 33.724 28.35 28.27 28.43 28.10 28.47 5,008 28.285 1.50%
2015-12-14 0 33.30 33.30 33.75 32.85 33.30 10,200 337,700 33.108 27.93 27.93 28.31 27.55 27.93 12,161 27.769 -2.06%
2015-12-11 0 34.00 33.80 34.10 33.70 34.00 17,000 576,465 33.910 28.52 28.35 28.60 28.27 28.52 20,269 28.441 -0.44%
2015-12-10 0 34.15 33.95 34.15 - - 0 0 - 28.64 28.47 28.64 - - 0 - -0.73%
2015-12-09 0 34.40 34.35 34.55 - - 0 0 - 28.85 28.81 28.98 - - 0 - 0.00%
2015-12-08 0 34.40 34.30 34.50 34.25 34.40 1,100 37,690 34.264 28.85 28.77 28.94 28.73 28.85 1,312 28.738 -1.43%
2015-12-07 0 34.90 34.90 35.00 34.90 35.05 1,900 66,470 34.984 29.27 29.27 29.36 29.27 29.40 2,265 29.342 0.29%
2015-12-04 0 34.80 34.80 35.00 34.80 34.80 1,200 41,760 34.800 29.19 29.19 29.36 29.19 29.19 1,431 29.188 -2.00%
2015-12-03 0 37.10 36.85 37.20 36.80 37.20 25,900 956,745 36.940 29.78 29.58 29.86 29.54 29.86 32,263 29.655 0.00%
2015-12-02 0 37.10 36.90 37.20 36.85 37.10 3,200 118,240 36.950 29.78 29.62 29.86 29.58 29.78 3,986 29.663 1.37%
2015-12-01 0 36.60 36.55 36.80 36.60 36.60 1,500 54,900 36.600 29.38 29.34 29.54 29.38 29.38 1,868 29.382 1.67%
2015-11-30 0 36.00 35.95 36.20 35.85 36.15 1,900 68,345 35.971 28.90 28.86 29.06 28.78 29.02 2,367 28.877 -0.55%
2015-11-27 0 36.20 36.10 36.30 36.00 36.85 13,400 486,535 36.309 29.06 28.98 29.14 28.90 29.58 16,692 29.148 -2.16%
2015-11-26 0 37.00 36.90 37.10 37.00 37.00 500 18,500 37.000 29.70 29.62 29.78 29.70 29.70 623 29.703 -0.94%
2015-11-25 0 37.35 37.30 37.50 37.35 37.35 2,600 97,110 37.350 29.98 29.94 30.10 29.98 29.98 3,239 29.984 -0.27%
2015-11-24 0 37.45 37.40 37.65 37.40 37.45 800 29,930 37.413 30.06 30.02 30.22 30.02 30.06 997 30.034 -1.45%
2015-11-23 0 38.00 37.80 38.00 - - 0 0 - 30.51 30.35 30.51 - - 0 - -0.52%
2015-11-20 0 38.20 38.05 38.30 37.95 38.20 4,400 167,340 38.032 30.67 30.55 30.75 30.47 30.67 5,481 30.531 1.33%
2015-11-19 0 37.70 37.60 37.80 37.50 37.70 5,000 187,560 37.512 30.26 30.18 30.35 30.10 30.26 6,228 30.114 0.80%
2015-11-18 0 37.40 37.20 37.40 37.40 37.40 200 7,480 37.400 30.02 29.86 30.02 30.02 30.02 249 30.024 0.67%
2015-11-17 0 37.15 37.15 37.35 - - 0 0 - 29.82 29.82 29.98 - - 0 - 0.27%
2015-11-16 0 37.05 36.90 37.10 36.95 37.30 2,700 100,210 37.115 29.74 29.62 29.78 29.66 29.94 3,363 29.795 -1.72%
2015-11-13 0 37.70 37.60 37.80 37.70 38.00 5,500 208,490 37.907 30.26 30.18 30.35 30.26 30.51 6,851 30.431 -1.95%
2015-11-12 0 38.45 38.25 38.45 38.10 38.55 200 7,665 38.325 30.87 30.71 30.87 30.59 30.95 249 30.767 1.45%
2015-11-11 0 37.90 37.70 37.95 37.65 38.00 3,700 140,145 37.877 30.43 30.26 30.47 30.22 30.51 4,609 30.407 -0.66%
2015-11-10 0 38.15 38.15 38.35 38.15 38.65 200 7,680 38.400 30.63 30.63 30.79 30.63 31.03 249 30.827 -2.43%
2015-11-09 0 39.10 38.90 39.15 39.10 39.10 1,000 39,100 39.100 31.39 31.23 31.43 31.39 31.39 1,246 31.389 -0.26%
2015-11-06 0 39.20 38.95 39.20 - - 0 0 - 31.47 31.27 31.47 - - 0 - -0.13%
2015-11-05 0 39.25 39.20 39.45 - - 0 0 - 31.51 31.47 31.67 - - 0 - 0.00%
2015-11-04 0 39.25 39.15 39.40 38.90 39.50 18,400 724,465 39.373 31.51 31.43 31.63 31.23 31.71 22,920 31.608 1.55%
2015-11-03 0 38.65 38.40 38.65 38.70 38.75 1,000 38,720 38.720 31.03 30.83 31.03 31.07 31.11 1,246 31.084 1.05%
2015-11-02 0 38.25 37.95 38.25 38.25 38.60 7,000 268,825 38.404 30.71 30.47 30.71 30.71 30.99 8,720 30.830 -0.13%
2015-10-30 0 38.30 38.30 38.60 38.15 38.20 3,300 125,935 38.162 30.75 30.75 30.99 30.63 30.67 4,111 30.636 0.26%
2015-10-29 0 38.20 38.10 38.20 38.30 38.30 1,000 38,300 38.300 30.67 30.59 30.67 30.75 30.75 1,246 30.747 -0.78%
2015-10-28 0 38.50 38.35 38.75 38.50 38.80 600 23,160 38.600 30.91 30.79 31.11 30.91 31.15 747 30.987 -1.66%
2015-10-27 0 39.15 38.85 39.20 39.15 39.15 100 3,915 39.150 31.43 31.19 31.47 31.43 31.43 125 31.429 -0.51%
2015-10-26 0 39.35 39.35 39.55 39.30 39.50 2,800 110,175 39.348 31.59 31.59 31.75 31.55 31.71 3,488 31.588 0.38%
2015-10-23 0 39.20 39.10 39.45 39.15 39.25 20,200 791,005 39.159 31.47 31.39 31.67 31.43 31.51 25,162 31.436 1.03%
2015-10-22 0 38.80 38.80 39.05 38.80 38.95 20,200 783,790 38.801 31.15 31.15 31.35 31.15 31.27 25,162 31.149 -0.64%
2015-10-20 0 39.05 38.85 39.20 - - 0 0 - 31.35 31.19 31.47 - - 0 - 0.00%
2015-10-19 0 39.05 39.05 39.40 39.00 39.00 100 3,900 39.000 31.35 31.35 31.63 31.31 31.31 125 31.309 -0.89%
2015-10-16 0 39.40 39.10 39.45 39.40 39.50 1,500 59,240 39.493 31.63 31.39 31.67 31.63 31.71 1,868 31.705 1.42%
2015-10-15 0 38.85 38.85 39.20 - - 0 0 - 31.19 31.19 31.47 - - 0 - 1.44%
2015-10-14 0 38.30 38.00 38.35 38.30 38.40 5,000 191,800 38.360 30.75 30.51 30.79 30.75 30.83 6,228 30.795 -0.65%
2015-10-13 0 38.55 38.35 38.70 38.55 38.55 100 3,855 38.550 30.95 30.79 31.07 30.95 30.95 125 30.947 -0.77%
2015-10-12 0 38.85 38.60 39.00 38.70 38.85 6,100 236,370 38.749 31.19 30.99 31.31 31.07 31.19 7,599 31.107 0.65%
2015-10-09 0 38.60 38.20 39.05 38.60 38.90 3,500 135,655 38.759 30.99 30.67 31.35 30.99 31.23 4,360 31.115 1.45%
2015-10-08 0 38.05 37.80 38.10 38.05 38.40 1,500 57,250 38.167 30.55 30.35 30.59 30.55 30.83 1,868 30.640 -1.04%
2015-10-07 0 38.45 38.45 38.80 37.75 38.30 2,600 98,750 37.981 30.87 30.87 31.15 30.31 30.75 3,239 30.490 4.06%
2015-10-06 0 36.95 36.80 37.20 36.95 36.95 200 7,390 36.950 29.66 29.54 29.86 29.66 29.66 249 29.663 0.41%
2015-10-05 0 36.80 36.80 37.10 36.75 37.25 6,100 225,040 36.892 29.54 29.54 29.78 29.50 29.90 7,599 29.616 1.24%
2015-10-02 0 36.35 36.25 36.65 36.15 36.70 4,200 152,575 36.327 29.18 29.10 29.42 29.02 29.46 5,232 29.163 2.39%
2015-09-30 0 35.50 35.25 35.60 35.05 35.50 3,000 105,610 35.203 28.50 28.30 28.58 28.14 28.50 3,737 28.261 3.80%
2015-09-29 0 34.20 34.20 34.60 34.05 35.00 1,500 51,650 34.433 27.46 27.46 27.78 27.33 28.10 1,868 27.643 -2.43%
2015-09-25 0 35.05 35.00 35.35 35.05 35.05 100 3,505 35.050 28.14 28.10 28.38 28.14 28.14 125 28.138 -0.43%
2015-09-24 0 35.20 34.80 35.20 35.25 35.25 1,000 35,250 35.250 28.26 27.94 28.26 28.30 28.30 1,246 28.298 0.57%
2015-09-23 0 35.00 35.05 35.45 34.85 34.85 200 6,970 34.850 28.10 28.14 28.46 27.98 27.98 249 27.977 -3.71%
2015-09-22 0 36.35 35.95 36.40 - - 0 0 - 29.18 28.86 29.22 - - 0 - 0.00%
2015-09-21 0 36.35 36.00 36.45 - - 0 0 - 29.18 28.90 29.26 - - 0 - -0.27%
2015-09-18 0 36.45 36.45 36.90 - - 0 0 - 29.26 29.26 29.62 - - 0 - 0.28%
2015-09-17 0 36.35 36.00 36.45 - - 0 0 - 29.18 28.90 29.26 - - 0 - 0.00%
2015-09-16 0 36.35 35.95 36.55 36.35 36.60 600 21,835 36.392 29.18 28.86 29.34 29.18 29.38 747 29.215 1.39%
2015-09-15 0 35.85 35.40 35.85 36.00 36.00 1,000 36,000 36.000 28.78 28.42 28.78 28.90 28.90 1,246 28.900 -0.42%
2015-09-14 0 36.00 35.75 36.20 36.00 36.00 600 21,600 36.000 28.90 28.70 29.06 28.90 28.90 747 28.900 -0.41%
2015-09-11 0 36.15 35.80 36.25 36.30 36.65 2,400 87,715 36.548 29.02 28.74 29.10 29.14 29.42 2,990 29.340 0.14%
2015-09-10 0 36.10 35.70 36.15 35.70 36.10 3,400 122,570 36.050 28.98 28.66 29.02 28.66 28.98 4,235 28.940 -1.37%
2015-09-09 0 36.60 36.40 36.80 35.75 36.60 3,700 133,590 36.105 29.38 29.22 29.54 28.70 29.38 4,609 28.985 4.57%
2015-09-08 0 35.00 34.90 35.35 31.35 35.00 2,437 79,285 32.534 28.10 28.02 28.38 25.17 28.10 3,036 26.118 3.70%
2015-09-07 0 33.75 33.50 33.75 - - 0 0 - 27.09 26.89 27.09 - - 0 - -0.15%
2015-09-04 0 33.80 33.60 33.80 33.95 34.05 20,600 699,430 33.953 27.13 26.97 27.13 27.25 27.33 25,661 27.257 -0.29%
2015-09-02 0 33.90 33.65 34.00 33.70 33.90 3,000 101,500 33.833 27.21 27.01 27.29 27.05 27.21 3,737 27.161 -3.42%
2015-09-01 0 35.10 34.80 35.15 35.40 36.05 9,000 321,540 35.727 28.18 27.94 28.22 28.42 28.94 11,211 28.681 -3.57%
2015-08-31 0 36.40 36.25 36.40 - - 0 0 - 29.22 29.10 29.22 - - 0 - 0.00%
2015-08-28 0 36.40 36.10 36.60 36.40 37.05 13,900 512,635 36.880 29.22 28.98 29.38 29.22 29.74 17,315 29.607 1.11%
2015-08-27 0 36.00 35.95 36.45 35.50 35.50 2,200 78,100 35.500 28.90 28.86 29.26 28.50 28.50 2,740 28.499 3.75%
2015-08-26 0 34.70 34.70 35.05 - - 0 0 - 27.86 27.86 28.14 - - 0 - 0.00%
2015-08-25 0 34.70 34.60 35.10 34.70 35.80 37,200 1,311,470 35.255 27.86 27.78 28.18 27.86 28.74 46,339 28.302 -1.14%
2015-08-24 0 35.10 34.90 35.30 34.75 37.10 39,600 1,434,375 36.222 28.18 28.02 28.34 27.90 29.78 49,328 29.078 -5.26%
2015-08-21 0 37.05 37.05 37.30 37.00 38.05 8,600 322,000 37.442 29.74 29.74 29.94 29.70 30.55 10,713 30.058 -2.63%
2015-08-20 0 38.05 37.85 38.35 38.00 38.65 37,100 1,427,070 38.465 30.55 30.39 30.79 30.51 31.03 46,214 30.880 -2.56%
2015-08-19 0 39.05 38.85 39.20 39.05 39.20 2,100 82,200 39.143 31.35 31.19 31.47 31.35 31.47 2,616 31.423 -1.01%
2015-08-18 0 39.45 39.20 39.45 39.45 39.45 100 3,945 39.450 31.67 31.47 31.67 31.67 31.67 125 31.670 -0.50%
2015-08-17 0 39.65 39.65 40.05 39.65 39.65 500 19,825 39.650 31.83 31.83 32.15 31.83 31.83 623 31.830 -1.73%
2015-08-14 0 40.35 40.20 40.35 40.15 40.45 4,500 180,825 40.183 32.39 32.27 32.39 32.23 32.47 5,605 32.259 0.50%
2015-08-13 0 40.15 40.15 40.25 - - 0 0 - 32.23 32.23 32.31 - - 0 - 0.38%
2015-08-12 0 40.00 39.90 40.00 40.05 40.60 3,100 124,510 40.165 32.11 32.03 32.11 32.15 32.59 3,862 32.243 -3.38%
2015-08-11 0 41.40 41.05 41.40 42.00 42.15 1,100 46,300 42.091 33.24 32.95 33.24 33.72 33.84 1,370 33.790 -0.24%
2015-08-10 0 41.50 41.40 41.55 41.45 41.75 5,900 245,655 41.636 33.32 33.24 33.36 33.28 33.52 7,349 33.425 0.97%
2015-08-07 0 41.10 41.10 41.25 40.40 41.35 2,661 109,517 41.156 32.99 32.99 33.11 32.43 33.20 3,315 33.040 1.48%
2015-08-06 0 40.50 40.30 40.65 - - 0 0 - 32.51 32.35 32.63 - - 0 - 0.00%
2015-08-05 0 40.50 40.25 40.75 - - 0 0 - 32.51 32.31 32.71 - - 0 - 0.00%
2015-08-04 0 40.50 40.10 40.60 40.00 40.50 4,600 185,850 40.402 32.51 32.19 32.59 32.11 32.51 5,730 32.434 0.87%
2015-08-03 0 40.15 40.10 40.45 40.00 40.25 19,600 786,040 40.104 32.23 32.19 32.47 32.11 32.31 24,415 32.195 -0.86%
2015-07-31 0 40.50 40.20 40.55 40.55 40.55 500 20,275 40.550 32.51 32.27 32.55 32.55 32.55 623 32.553 0.50%
2015-07-30 0 40.30 40.05 40.30 - - 0 0 - 32.35 32.15 32.35 - - 0 - -0.25%
2015-07-29 0 40.40 40.40 40.75 40.30 40.30 1,000 40,300 40.300 32.43 32.43 32.71 32.35 32.35 1,246 32.352 0.37%
2015-07-28 0 40.25 39.80 40.30 39.30 40.30 21,300 849,075 39.863 32.31 31.95 32.35 31.55 32.35 26,533 32.001 0.25%
2015-07-27 0 40.15 40.25 40.65 40.15 41.50 20,600 849,865 41.256 32.23 32.31 32.63 32.23 33.32 25,661 33.119 -3.25%
2015-07-24 0 41.50 41.45 41.95 41.45 42.00 5,100 211,450 41.461 33.32 33.28 33.68 33.28 33.72 6,353 33.284 -1.54%
2015-07-23 0 42.15 41.65 42.15 41.90 42.15 3,000 125,880 41.960 33.84 33.44 33.84 33.64 33.84 3,737 33.685 1.20%
2015-07-22 0 41.65 41.50 42.00 41.50 41.65 91,100 3,787,765 41.578 33.44 33.32 33.72 33.32 33.44 113,480 33.378 -1.88%
2015-07-21 0 42.45 42.30 42.60 42.45 42.45 600 25,470 42.450 34.08 33.96 34.20 34.08 34.08 747 34.078 0.95%
2015-07-20 0 42.05 41.85 42.35 - - 0 0 - 33.76 33.60 34.00 - - 0 - 0.00%
2015-07-17 0 42.05 42.00 42.50 42.05 42.05 100 4,205 42.050 33.76 33.72 34.12 33.76 33.76 125 33.757 0.48%
2015-07-16 0 41.85 41.45 41.95 40.95 41.85 19,000 789,875 41.572 33.60 33.28 33.68 32.87 33.60 23,668 33.374 1.21%
2015-07-15 0 41.35 41.30 41.80 41.35 41.55 1,800 74,760 41.533 33.20 33.16 33.56 33.20 33.36 2,242 33.342 -1.78%
2015-07-14 0 42.10 42.00 42.20 42.10 42.10 1,400 58,940 42.100 33.80 33.72 33.88 33.80 33.80 1,744 33.797 -0.71%
2015-07-13 0 42.40 42.20 42.40 42.00 42.40 44,700 1,878,480 42.024 34.04 33.88 34.04 33.72 34.04 55,681 33.736 0.95%
2015-07-10 0 42.00 41.55 42.05 41.65 42.10 6,800 286,065 42.068 33.72 33.36 33.76 33.44 33.80 8,471 33.772 4.35%
2015-07-09 0 40.25 40.05 40.55 38.00 40.80 6,100 245,240 40.203 32.31 32.15 32.55 30.51 32.75 7,599 32.275 5.50%
2015-07-08 0 38.15 38.15 38.65 36.70 40.80 28,187 1,071,073 37.999 30.63 30.63 31.03 29.46 32.75 35,112 30.505 -6.95%
2015-07-07 0 41.00 40.80 41.20 40.80 42.25 26,600 1,099,785 41.345 32.91 32.75 33.07 32.75 33.92 33,135 33.191 -3.07%
2015-07-06 0 42.30 42.00 42.40 41.50 43.85 31,200 1,314,965 42.146 33.96 33.72 34.04 33.32 35.20 38,865 33.834 -3.20%
2015-07-03 0 43.70 43.50 43.85 43.70 44.30 4,400 193,415 43.958 35.08 34.92 35.20 35.08 35.56 5,481 35.289 -2.24%
2015-07-02 0 44.70 44.35 44.75 44.25 45.00 27,500 1,226,850 44.613 35.88 35.60 35.92 35.52 36.13 34,256 35.814 -0.11%
2015-06-30 0 44.75 44.65 45.00 44.00 45.00 11,000 490,465 44.588 35.92 35.84 36.13 35.32 36.13 13,702 35.794 2.17%
2015-06-29 0 43.80 43.70 43.95 43.10 44.50 25,500 1,122,005 44.000 35.16 35.08 35.28 34.60 35.72 31,764 35.323 -2.23%
2015-06-26 0 44.80 44.70 45.00 44.50 45.00 39,300 1,761,100 44.812 35.96 35.88 36.13 35.72 36.13 48,955 35.974 -3.14%
2015-06-25 0 46.25 45.75 46.25 46.30 46.30 1,000 46,300 46.300 37.13 36.73 37.13 37.17 37.17 1,246 37.169 0.00%
2015-06-24 0 46.25 46.25 46.75 46.05 46.25 2,600 119,950 46.135 37.13 37.13 37.53 36.97 37.13 3,239 37.036 -0.75%
2015-06-23 0 46.60 46.10 46.60 45.50 46.65 17,400 801,360 46.055 37.41 37.01 37.41 36.53 37.45 21,675 36.972 2.98%
2015-06-22 0 45.25 44.90 45.35 44.85 45.25 9,800 440,345 44.933 36.33 36.05 36.41 36.00 36.33 12,208 36.072 0.89%
2015-06-19 0 44.85 44.50 44.85 44.85 45.05 2,400 108,035 45.015 36.00 35.72 36.00 36.00 36.17 2,990 36.137 -0.99%
2015-06-18 0 45.30 45.05 45.35 45.30 45.30 4,000 181,200 45.300 36.37 36.17 36.41 36.37 36.37 4,983 36.366 -0.22%
2015-06-17 0 45.40 45.40 45.50 44.80 45.50 24,900 1,122,060 45.063 36.45 36.45 36.53 35.96 36.53 31,017 36.176 0.89%
2015-06-16 0 45.00 44.80 45.10 45.00 46.00 22,300 1,021,065 45.788 36.13 35.96 36.21 36.13 36.93 27,778 36.758 -2.17%
2015-06-15 0 46.00 46.00 46.20 46.00 46.30 15,900 733,830 46.153 36.93 36.93 37.09 36.93 37.17 19,806 37.051 -1.71%
2015-06-12 0 46.80 46.50 47.00 46.50 46.55 6,500 302,375 46.519 37.57 37.33 37.73 37.33 37.37 8,097 37.345 1.74%
2015-06-11 0 46.00 46.00 46.55 46.00 46.20 3,300 152,300 46.152 36.93 36.93 37.37 36.93 37.09 4,111 37.050 0.33%
2015-06-10 0 45.85 45.70 46.20 45.80 46.60 16,300 757,400 46.466 36.81 36.69 37.09 36.77 37.41 20,304 37.302 -1.50%
2015-06-09 0 46.55 46.05 46.85 46.55 47.05 2,800 131,340 46.907 37.37 36.97 37.61 37.37 37.77 3,488 37.656 -1.69%
2015-06-08 0 47.35 46.80 47.45 47.45 47.50 10,100 479,250 47.450 38.01 37.57 38.09 38.09 38.13 12,581 38.093 0.85%
2015-06-05 0 46.95 46.50 47.05 46.95 47.20 1,116 52,520 47.061 37.69 37.33 37.77 37.69 37.89 1,390 37.780 -0.63%
2015-06-04 0 47.25 46.95 47.80 46.70 48.00 5,000 236,290 47.258 37.93 37.69 38.37 37.49 38.53 6,228 37.938 0.32%
2015-06-03 0 47.10 46.85 47.30 47.10 47.15 39,200 1,846,430 47.103 37.81 37.61 37.97 37.81 37.85 48,830 37.813 0.43%
2015-06-02 0 46.90 46.60 47.40 46.85 49.50 10,300 484,350 47.024 37.65 37.41 38.05 37.61 39.74 12,830 37.750 -1.16%
2015-06-01 0 47.45 46.50 49.45 46.00 47.45 7,600 354,465 46.640 38.09 37.33 39.70 36.93 38.09 9,467 37.442 2.15%
2015-05-29 0 46.45 46.00 46.75 46.20 46.80 27,100 1,253,850 46.268 37.29 36.93 37.53 37.09 37.57 33,757 37.143 -0.85%
2015-05-28 0 46.85 46.90 47.70 46.70 48.70 23,200 1,087,790 46.888 37.61 37.65 38.29 37.49 39.10 28,899 37.641 -3.60%
2015-05-27 0 48.60 48.40 48.95 48.30 48.80 55,100 2,678,320 48.608 39.02 38.85 39.30 38.77 39.18 68,636 39.022 -0.21%
2015-05-26 0 48.70 48.55 49.20 48.00 49.25 18,800 916,275 48.738 39.10 38.98 39.50 38.53 39.54 23,418 39.126 2.10%
2015-05-22 0 47.70 47.70 48.00 47.65 47.65 600 28,590 47.650 38.29 38.29 38.53 38.25 38.25 747 38.253 1.06%
2015-05-21 0 47.20 47.20 47.45 47.10 47.45 1,100 52,140 47.400 37.89 37.89 38.09 37.81 38.09 1,370 38.052 -1.15%
2015-05-20 0 47.75 47.60 47.85 47.75 47.75 400 19,100 47.750 38.33 38.21 38.41 38.33 38.33 498 38.333 0.00%
2015-05-19 0 47.75 47.45 47.85 46.70 47.80 70,400 3,321,385 47.179 38.33 38.09 38.41 37.49 38.37 87,695 37.874 2.14%
2015-05-18 0 46.75 46.80 46.85 46.75 47.15 1,300 61,075 46.981 37.53 37.57 37.61 37.53 37.85 1,619 37.715 -1.37%
2015-05-15 0 47.40 47.15 47.60 46.50 47.40 1,800 84,180 46.767 38.05 37.85 38.21 37.33 38.05 2,242 37.544 1.83%
2015-05-14 0 46.55 46.55 46.95 46.55 46.70 11,200 522,025 46.609 37.37 37.37 37.69 37.37 37.49 13,951 37.417 -0.53%
2015-05-13 0 46.80 46.75 47.10 46.80 47.60 1,000 47,095 47.095 37.57 37.53 37.81 37.57 38.21 1,246 37.807 -1.16%
2015-05-12 0 47.35 46.95 47.40 47.25 47.60 2,000 94,650 47.325 38.01 37.69 38.05 37.93 38.21 2,491 37.992 -1.35%
2015-05-11 0 48.00 47.85 48.10 47.90 48.00 13,000 622,800 47.908 38.53 38.41 38.61 38.45 38.53 16,194 38.460 0.21%
2015-05-08 0 47.90 47.45 47.90 47.05 47.95 1,600 75,750 47.344 38.45 38.09 38.45 37.77 38.49 1,993 38.007 2.79%
2015-05-07 0 46.60 46.30 46.55 - - 0 0 - 37.41 37.17 37.37 - - 0 - -1.69%
2015-05-06 0 47.40 47.15 47.50 47.40 48.50 13,700 659,845 48.164 38.05 37.85 38.13 38.05 38.94 17,066 38.665 -2.47%
2015-05-05 0 48.60 48.60 48.70 48.50 50.40 28,400 1,409,520 49.631 39.02 39.02 39.10 38.94 40.46 35,377 39.843 -3.48%
2015-05-04 0 50.35 50.20 50.35 50.20 50.70 14,300 721,585 50.460 40.42 40.30 40.42 40.30 40.70 17,813 40.509 2.34%
2015-04-30 0 49.20 48.80 49.35 48.55 51.00 4,100 203,605 49.660 39.50 39.18 39.62 38.98 40.94 5,107 39.866 0.00%
2015-04-29 0 49.20 48.85 49.25 48.80 49.20 3,700 181,535 49.064 39.50 39.22 39.54 39.18 39.50 4,609 39.387 -0.20%
2015-04-28 0 49.30 49.15 49.65 49.00 49.85 7,400 364,010 49.191 39.58 39.46 39.86 39.34 40.02 9,218 39.489 -0.10%
2015-04-27 0 49.35 49.10 49.40 48.50 49.50 5,500 268,725 48.859 39.62 39.42 39.66 38.94 39.74 6,851 39.223 2.39%
2015-04-24 0 48.20 48.00 48.50 47.30 49.50 9,000 433,720 48.191 38.69 38.53 38.94 37.97 39.74 11,211 38.687 -0.31%
2015-04-23 0 48.35 48.15 49.50 48.35 49.00 26,700 1,296,590 48.561 38.81 38.65 39.74 38.81 39.34 33,259 38.984 -0.62%
2015-04-22 0 48.65 48.40 48.75 47.75 48.75 54,300 2,621,265 48.274 39.06 38.85 39.14 38.33 39.14 67,640 38.753 1.88%
2015-04-21 0 47.75 47.25 47.75 47.05 47.80 4,500 212,695 47.266 38.33 37.93 38.33 37.77 38.37 5,605 37.944 2.69%
2015-04-20 0 46.50 46.60 46.80 46.10 47.95 53,800 2,564,180 47.661 37.33 37.41 37.57 37.01 38.49 67,017 38.262 -2.72%
2015-04-17 0 47.80 47.55 47.80 47.80 48.50 12,400 596,095 48.072 38.37 38.17 38.37 38.37 38.94 15,446 38.592 -1.44%
2015-04-16 0 48.50 48.15 48.60 47.40 48.50 28,700 1,365,525 47.579 38.94 38.65 39.02 38.05 38.94 35,751 38.196 1.46%
2015-04-15 0 47.80 47.50 48.05 46.90 47.80 6,200 294,265 47.462 38.37 38.13 38.57 37.65 38.37 7,723 38.102 1.16%
2015-04-14 0 47.25 46.95 47.35 46.80 48.30 37,700 1,801,640 47.789 37.93 37.69 38.01 37.57 38.77 46,962 38.364 -2.68%
2015-04-13 0 48.55 48.20 48.65 46.20 48.55 25,300 1,194,720 47.222 38.98 38.69 39.06 37.09 38.98 31,515 37.909 8.25%
2015-04-10 0 44.85 44.90 45.20 44.40 44.95 9,500 424,320 44.665 36.00 36.05 36.29 35.64 36.09 11,834 35.857 0.56%
2015-04-09 0 44.60 44.30 44.90 44.00 46.10 30,000 1,352,840 45.095 35.80 35.56 36.05 35.32 37.01 37,370 36.201 3.72%
2015-04-08 0 43.00 43.00 43.20 41.60 43.00 26,800 1,141,060 42.577 34.52 34.52 34.68 33.40 34.52 33,384 34.180 4.75%
2015-04-02 0 41.05 40.75 41.20 40.50 41.05 28,500 1,158,925 40.664 32.95 32.71 33.07 32.51 32.95 35,501 32.644 2.11%
2015-04-01 0 40.20 40.00 40.20 40.20 40.60 2,900 117,185 40.409 32.27 32.11 32.27 32.27 32.59 3,612 32.439 0.37%
2015-03-31 0 40.05 39.30 40.05 39.95 40.80 19,600 794,095 40.515 32.15 31.55 32.15 32.07 32.75 24,415 32.525 1.01%
2015-03-30 0 39.65 39.40 39.95 38.20 39.65 10,800 422,785 39.147 31.83 31.63 32.07 30.67 31.83 13,453 31.426 3.66%
2015-03-27 0 38.25 38.20 38.35 - - 0 0 - 30.71 30.67 30.79 - - 0 - 0.00%
2015-03-26 0 38.25 38.10 38.60 38.10 38.40 9,200 352,220 38.285 30.71 30.59 30.99 30.59 30.83 11,460 30.734 -0.78%
2015-03-25 0 38.55 38.40 38.65 38.45 38.55 2,500 96,275 38.510 30.95 30.83 31.03 30.87 30.95 3,114 30.915 -0.64%
2015-03-24 0 38.80 38.70 38.80 38.85 38.85 300 11,655 38.850 31.15 31.07 31.15 31.19 31.19 374 31.188 -1.27%
2015-03-23 0 39.30 39.00 39.30 39.20 39.30 1,200 47,060 39.217 31.55 31.31 31.55 31.47 31.55 1,495 31.483 0.64%
2015-03-20 0 39.05 38.95 39.35 39.05 39.05 500 19,525 39.050 31.35 31.27 31.59 31.35 31.35 623 31.349 -0.51%
2015-03-19 0 39.25 39.15 39.25 39.30 39.30 1,000 39,300 39.300 31.51 31.43 31.51 31.55 31.55 1,246 31.549 1.68%
2015-03-18 0 38.60 38.60 38.90 - - 0 0 - 30.99 30.99 31.23 - - 0 - 0.78%
2015-03-17 0 38.30 38.25 38.50 - - 0 0 - 30.75 30.71 30.91 - - 0 - 0.26%
2015-03-16 0 38.20 38.20 38.45 - - 0 0 - 30.67 30.67 30.87 - - 0 - 0.00%
2015-03-13 0 38.20 38.00 38.25 37.85 38.20 4,300 163,165 37.945 30.67 30.51 30.71 30.39 30.67 5,356 30.462 1.46%
2015-03-12 0 37.65 37.35 37.70 37.70 37.70 1,000 37,700 37.700 30.22 29.98 30.26 30.26 30.26 1,246 30.265 1.48%
2015-03-11 0 37.10 37.05 37.30 37.15 37.20 3,000 111,550 37.183 29.78 29.74 29.94 29.82 29.86 3,737 29.850 -0.67%
2015-03-10 0 37.35 37.15 37.55 37.30 37.55 2,700 101,040 37.422 29.98 29.82 30.14 29.94 30.14 3,363 30.042 -0.53%
2015-03-09 0 37.55 37.50 38.00 37.05 37.10 1,500 55,630 37.087 30.14 30.10 30.51 29.74 29.78 1,868 29.773 0.27%
2015-03-06 0 37.45 37.25 37.75 37.45 37.50 2,400 89,900 37.458 30.06 29.90 30.31 30.06 30.10 2,990 30.071 0.00%
2015-03-05 0 37.45 37.25 37.70 37.45 37.80 4,300 161,650 37.593 30.06 29.90 30.26 30.06 30.35 5,356 30.179 -0.66%
2015-03-04 0 37.70 37.70 38.20 37.70 38.10 3,500 132,590 37.883 30.26 30.26 30.67 30.26 30.59 4,360 30.412 -1.82%
2015-03-03 0 38.40 38.20 38.40 38.80 38.80 1,300 50,440 38.800 30.83 30.67 30.83 31.15 31.15 1,619 31.148 -1.54%
2015-03-02 0 39.00 39.00 39.35 39.00 39.50 25,800 1,016,280 39.391 31.31 31.31 31.59 31.31 31.71 32,138 31.622 -0.51%
2015-02-27 0 39.20 39.10 39.35 39.10 39.45 20,900 820,360 39.252 31.47 31.39 31.59 31.39 31.67 26,034 31.511 0.64%
2015-02-26 0 38.95 39.45 39.60 38.90 39.45 2,300 90,090 39.170 31.27 31.67 31.79 31.23 31.67 2,865 31.445 0.91%
2015-02-25 0 38.60 38.55 38.60 38.60 38.60 600 23,160 38.600 30.99 30.95 30.99 30.99 30.99 747 30.987 -0.13%
2015-02-24 0 38.65 38.25 38.65 38.50 38.90 3,000 115,885 38.628 31.03 30.71 31.03 30.91 31.23 3,737 31.010 0.91%
2015-02-23 0 38.30 38.30 38.70 38.10 38.65 8,600 329,835 38.353 30.75 30.75 31.07 30.59 31.03 10,713 30.789 -1.03%
2015-02-18 0 38.70 38.30 38.70 38.70 38.70 1,000 38,700 38.700 31.07 30.75 31.07 31.07 31.07 1,246 31.068 0.91%
2015-02-17 0 38.35 38.25 38.60 38.35 38.35 2,100 80,570 38.367 30.79 30.71 30.99 30.79 30.79 2,616 30.800 0.26%
2015-02-16 0 38.25 38.10 38.70 38.25 38.25 3,400 130,050 38.250 30.71 30.59 31.07 30.71 30.71 4,235 30.707 0.00%
2015-02-13 0 38.25 38.25 38.50 - - 0 0 - 30.71 30.71 30.91 - - 0 - 0.66%
2015-02-12 0 38.00 37.95 38.55 37.90 38.00 12,700 482,540 37.995 30.51 30.47 30.95 30.43 30.51 15,820 30.502 0.00%
2015-02-11 0 38.00 37.65 38.00 - - 0 0 - 30.51 30.22 30.51 - - 0 - -0.13%
2015-02-10 0 38.05 37.65 38.05 38.05 38.05 100 3,805 38.050 30.55 30.22 30.55 30.55 30.55 125 30.546 0.79%
2015-02-09 0 37.75 37.60 38.05 37.75 37.75 2,000 75,500 37.750 30.31 30.18 30.55 30.31 30.31 2,491 30.305 -0.26%
2015-02-06 0 37.85 37.85 38.30 37.85 37.85 1,100 41,635 37.850 30.39 30.39 30.75 30.39 30.39 1,370 30.385 -1.05%
2015-02-05 0 38.25 37.95 38.25 38.30 38.75 1,700 65,735 38.668 30.71 30.47 30.71 30.75 31.11 2,118 31.042 1.06%
2015-02-04 0 37.85 37.85 38.15 - - 0 0 - 30.39 30.39 30.63 - - 0 - 0.00%
2015-02-03 0 37.85 37.85 38.50 - - 0 0 - 30.39 30.39 30.91 - - 0 - 1.20%
2015-02-02 0 37.40 37.40 37.95 37.40 37.40 1,100 41,140 37.400 30.02 30.02 30.47 30.02 30.02 1,370 30.024 -2.09%
2015-01-30 0 38.20 38.00 38.50 38.20 38.45 5,300 203,090 38.319 30.67 30.51 30.91 30.67 30.87 6,602 30.762 0.26%
2015-01-29 0 38.10 37.75 38.35 37.70 38.10 4,400 167,320 38.027 30.59 30.31 30.79 30.26 30.59 5,481 30.528 -2.31%
2015-01-28 0 39.00 38.75 39.00 - - 0 0 - 31.31 31.11 31.31 - - 0 - 0.00%
2015-01-27 0 39.00 39.00 39.20 39.00 39.25 3,700 144,350 39.014 31.31 31.31 31.47 31.31 31.51 4,609 31.319 -0.76%
2015-01-26 0 39.30 39.30 39.60 39.30 39.30 7,500 294,750 39.300 31.55 31.55 31.79 31.55 31.55 9,342 31.549 -0.76%
2015-01-23 0 39.60 39.50 40.10 39.60 39.60 500 19,800 39.600 31.79 31.71 32.19 31.79 31.79 623 31.790 0.38%
2015-01-22 0 39.45 39.00 39.60 39.45 39.75 2,000 78,975 39.488 31.67 31.31 31.79 31.67 31.91 2,491 31.700 0.64%
2015-01-21 0 39.20 39.10 39.70 39.10 39.20 800 31,350 39.188 31.47 31.39 31.87 31.39 31.47 997 31.459 2.22%
2015-01-20 0 38.35 38.25 38.80 38.35 38.50 4,000 153,850 38.463 30.79 30.71 31.15 30.79 30.91 4,983 30.877 1.19%
2015-01-19 0 37.90 37.35 41.00 37.00 39.15 14,300 541,730 37.883 30.43 29.98 32.91 29.70 31.43 17,813 30.412 -5.13%
2015-01-16 0 39.95 39.50 40.45 39.50 39.95 16,200 644,020 39.754 32.07 31.71 32.47 31.71 32.07 20,180 31.914 0.38%
2015-01-15 0 39.80 39.70 40.00 39.30 40.05 4,500 179,685 39.930 31.95 31.87 32.11 31.55 32.15 5,605 32.055 0.13%
2015-01-14 0 39.75 39.30 39.75 40.00 40.00 1,200 48,000 40.000 31.91 31.55 31.91 32.11 32.11 1,495 32.111 -0.38%
2015-01-13 0 39.90 39.90 39.95 39.90 39.95 1,100 43,895 39.905 32.03 32.03 32.07 32.03 32.07 1,370 32.035 0.25%
2015-01-12 0 39.80 39.60 41.00 39.55 40.05 4,700 186,910 39.768 31.95 31.79 32.91 31.75 32.15 5,855 31.925 -1.73%
2015-01-09 0 40.50 40.10 40.50 40.30 40.55 8,500 343,925 40.462 32.51 32.19 32.51 32.35 32.55 10,588 32.482 1.00%
2015-01-08 0 40.10 40.00 40.15 40.20 40.20 100 4,020 40.200 32.19 32.11 32.23 32.27 32.27 125 32.272 -0.62%
2015-01-07 0 40.35 39.90 40.60 40.15 40.55 4,000 161,375 40.344 32.39 32.03 32.59 32.23 32.55 4,983 32.387 -0.86%
2015-01-06 0 40.70 40.60 41.15 40.70 40.75 3,100 126,180 40.703 32.67 32.59 33.03 32.67 32.71 3,862 32.676 -1.09%
2015-01-05 0 41.15 41.00 41.15 41.05 41.70 4,300 177,315 41.236 33.03 32.91 33.03 32.95 33.48 5,356 33.104 0.98%
2015-01-02 0 40.75 40.75 40.95 40.00 40.65 8,800 354,990 40.340 32.71 32.71 32.87 32.11 32.63 10,962 32.384 2.90%
2014-12-31 0 39.60 39.45 39.95 39.50 39.50 600 23,700 39.500 31.79 31.67 32.07 31.71 31.71 747 31.710 0.51%
2014-12-30 0 39.40 39.40 39.50 39.40 39.55 7,400 292,445 39.520 31.63 31.63 31.71 31.63 31.75 9,218 31.726 -0.88%
2014-12-29 0 39.75 39.60 39.75 39.60 39.80 18,900 750,435 39.706 31.91 31.79 31.91 31.79 31.95 23,543 31.875 3.11%
2014-12-24 0 38.55 38.10 38.55 38.55 38.55 300 11,565 38.550 30.95 30.59 30.95 30.95 30.95 374 30.947 -1.15%
2014-12-23 0 39.00 38.55 39.00 39.10 39.45 4,800 188,180 39.204 31.31 30.95 31.31 31.39 31.67 5,979 31.473 0.13%
2014-12-22 0 38.95 38.80 39.20 38.30 39.25 15,900 619,685 38.974 31.27 31.15 31.47 30.75 31.51 19,806 31.288 3.04%
2014-12-19 0 37.80 37.50 38.00 37.80 38.05 60,100 2,279,800 37.933 30.35 30.10 30.51 30.35 30.55 74,864 30.452 0.67%
2014-12-18 0 37.55 37.50 38.00 37.55 38.35 46,500 1,753,490 37.709 30.14 30.10 30.51 30.14 30.79 57,923 30.273 -0.27%
2014-12-17 0 37.65 37.65 37.90 37.40 37.50 4,200 157,100 37.405 30.22 30.22 30.43 30.02 30.10 5,232 30.028 1.35%
2014-12-16 0 37.15 36.70 37.15 37.15 37.15 24,000 891,600 37.150 29.82 29.46 29.82 29.82 29.82 29,896 29.823 -0.93%
2014-12-15 0 37.50 37.05 37.50 37.50 37.50 1,100 41,250 37.500 30.10 29.74 30.10 30.10 30.10 1,370 30.104 0.00%
2014-12-12 0 37.50 37.35 37.80 37.50 37.50 700 26,250 37.500 30.10 29.98 30.35 30.10 30.10 872 30.104 -0.40%
2014-12-11 0 37.65 37.65 37.80 37.65 37.80 2,100 79,080 37.657 30.22 30.22 30.35 30.22 30.35 2,616 30.231 0.00%
2014-12-10 0 37.65 37.60 38.15 37.30 37.40 4,000 149,400 37.350 30.22 30.18 30.63 29.94 30.02 4,983 29.984 0.13%
2014-12-09 0 37.60 37.35 37.85 37.60 39.10 6,700 259,660 38.755 30.18 29.98 30.39 30.18 31.39 8,346 31.112 -3.71%
2014-12-08 0 39.05 38.95 39.05 38.55 39.05 12,700 492,635 38.790 31.35 31.27 31.35 30.95 31.35 15,820 31.140 1.17%
2014-12-05 0 38.60 37.40 38.85 38.50 38.85 2,900 111,990 38.617 30.99 30.02 31.19 30.91 31.19 3,612 31.001 0.65%
2014-12-04 0 38.35 37.90 38.40 37.75 39.35 34,500 1,331,140 38.584 30.79 30.43 30.83 30.31 31.59 42,975 30.974 3.99%
2014-12-03 0 39.05 39.00 39.45 39.05 40.00 45,000 1,785,350 39.674 29.61 29.57 29.91 29.61 30.33 59,353 30.080 0.00%
2014-12-02 0 39.05 39.00 39.20 38.25 39.25 10,200 397,205 38.942 29.61 29.57 29.72 29.00 29.76 13,453 29.525 2.09%
2014-12-01 0 38.25 38.05 38.45 38.25 38.70 3,600 139,185 38.663 29.00 28.85 29.15 29.00 29.34 4,748 29.313 -2.17%
2014-11-28 0 39.10 39.00 39.30 38.50 39.10 16,100 622,200 38.646 29.64 29.57 29.80 29.19 29.64 21,235 29.300 2.36%
2014-11-27 0 38.20 38.00 38.20 - - 0 0 - 28.96 28.81 28.96 - - 0 - 0.00%
2014-11-26 0 38.20 38.00 38.45 37.60 38.20 4,500 171,050 38.011 28.96 28.81 29.15 28.51 28.96 5,935 28.819 1.60%
2014-11-25 0 37.60 37.15 37.70 37.60 37.60 10,000 376,000 37.600 28.51 28.17 28.58 28.51 28.51 13,190 28.507 0.13%
2014-11-24 0 37.55 37.50 37.70 37.20 37.45 1,100 41,170 37.427 28.47 28.43 28.58 28.20 28.39 1,451 28.376 3.30%
2014-11-21 0 36.35 36.35 36.65 - - 0 0 - 27.56 27.56 27.79 - - 0 - 0.41%
2014-11-20 0 36.20 36.10 36.50 36.20 36.20 12,300 445,260 36.200 27.45 27.37 27.67 27.45 27.45 16,223 27.446 -0.55%
2014-11-19 0 36.40 36.20 36.55 - - 0 0 - 27.60 27.45 27.71 - - 0 - 0.00%
2014-11-18 0 36.40 36.35 36.75 36.35 37.25 4,300 159,505 37.094 27.60 27.56 27.86 27.56 28.24 5,672 28.124 -2.02%
2014-11-17 0 37.15 36.75 37.15 37.65 37.65 2,500 94,125 37.650 28.17 27.86 28.17 28.55 28.55 3,297 28.545 -0.67%
2014-11-14 0 37.40 37.40 37.75 37.25 37.25 500 18,625 37.250 28.36 28.36 28.62 28.24 28.24 659 28.242 -0.27%
2014-11-13 0 37.50 37.40 37.80 37.30 37.70 10,700 400,930 37.470 28.43 28.36 28.66 28.28 28.58 14,113 28.409 -0.27%
2014-11-12 0 37.60 37.25 37.60 38.00 38.00 100 3,800 38.000 28.51 28.24 28.51 28.81 28.81 132 28.811 0.94%
2014-11-11 0 37.25 37.10 37.45 37.25 37.45 5,300 198,385 37.431 28.24 28.13 28.39 28.24 28.39 6,990 28.379 0.81%
2014-11-10 0 36.95 36.75 37.10 36.75 37.30 16,700 617,185 36.957 28.01 27.86 28.13 27.86 28.28 22,027 28.020 0.82%
2014-11-07 0 36.65 36.35 36.75 36.65 36.75 2,300 84,445 36.715 27.79 27.56 27.86 27.79 27.86 3,034 27.837 0.55%
2014-11-06 0 36.45 36.35 36.55 - - 0 0 - 27.64 27.56 27.71 - - 0 - 0.00%
2014-11-05 0 36.45 36.40 36.65 36.45 36.45 400 14,580 36.450 27.64 27.60 27.79 27.64 27.64 528 27.635 -0.55%
2014-11-04 0 36.65 36.65 36.90 36.60 36.60 1,000 36,600 36.600 27.79 27.79 27.98 27.75 27.75 1,319 27.749 0.14%
2014-11-03 0 36.60 36.45 36.70 36.60 36.60 500 18,300 36.600 27.75 27.64 27.82 27.75 27.75 659 27.749 0.41%
2014-10-31 0 36.45 36.45 36.60 - - 0 0 - 27.64 27.64 27.75 - - 0 - 0.83%
2014-10-30 0 36.15 36.00 36.20 36.15 36.15 500 18,075 36.150 27.41 27.29 27.45 27.41 27.41 659 27.408 0.00%
2014-10-29 0 36.15 36.00 36.45 36.15 36.15 22,100 798,915 36.150 27.41 27.29 27.64 27.41 27.41 29,149 27.408 1.12%
2014-10-28 0 35.75 35.70 35.90 35.30 35.80 1,100 39,305 35.732 27.10 27.07 27.22 26.76 27.14 1,451 27.091 1.56%
2014-10-27 0 35.20 35.15 35.55 35.05 35.35 7,300 257,395 35.260 26.69 26.65 26.95 26.57 26.80 9,628 26.733 -0.85%
2014-10-24 0 35.50 35.40 35.75 - - 0 0 - 26.92 26.84 27.10 - - 0 - 0.00%
2014-10-23 0 35.50 35.50 35.60 35.25 35.40 26,600 939,100 35.305 26.92 26.92 26.99 26.73 26.84 35,084 26.767 0.14%
2014-10-22 0 35.45 35.45 35.50 - - 0 0 - 26.88 26.88 26.92 - - 0 - 0.85%
2014-10-21 0 35.15 34.85 35.15 35.20 35.20 4,000 140,800 35.200 26.65 26.42 26.65 26.69 26.69 5,276 26.688 -0.14%
2014-10-20 0 35.20 35.20 35.30 35.20 35.20 300 10,560 35.200 26.69 26.69 26.76 26.69 26.69 396 26.688 0.57%
2014-10-17 0 35.00 34.80 35.15 - - 0 0 - 26.54 26.38 26.65 - - 0 - 0.00%
2014-10-16 0 35.00 34.80 35.10 - - 0 0 - 26.54 26.38 26.61 - - 0 - 0.00%
2014-10-15 0 35.00 35.00 35.30 - - 0 0 - 26.54 26.54 26.76 - - 0 - 0.00%
2014-10-14 0 35.00 34.90 35.20 - - 0 0 - 26.54 26.46 26.69 - - 0 - 0.00%
2014-10-13 0 35.00 35.00 35.30 34.85 35.20 3,400 118,995 34.999 26.54 26.54 26.76 26.42 26.69 4,484 26.535 -1.27%
2014-10-10 0 35.45 35.25 35.50 35.25 35.45 3,900 137,675 35.301 26.88 26.73 26.92 26.73 26.88 5,144 26.765 -0.28%
2014-10-09 0 35.55 35.55 35.90 35.55 35.60 1,100 39,155 35.595 26.95 26.95 27.22 26.95 26.99 1,451 26.988 -0.28%
2014-10-08 0 35.65 35.35 35.65 35.65 35.65 100 3,565 35.650 27.03 26.80 27.03 27.03 27.03 132 27.029 -0.42%
2014-10-07 0 35.80 35.60 35.95 35.80 35.85 2,500 89,550 35.820 27.14 26.99 27.26 27.14 27.18 3,297 27.158 0.56%
2014-10-06 0 35.60 35.60 35.80 - - 0 0 - 26.99 26.99 27.14 - - 0 - 0.28%
2014-10-03 0 35.50 35.15 35.60 34.90 35.50 2,100 73,765 35.126 26.92 26.65 26.99 26.46 26.92 2,770 26.632 1.43%
2014-09-30 0 35.00 35.00 35.25 34.90 35.40 3,000 105,115 35.038 26.54 26.54 26.73 26.46 26.84 3,957 26.565 -1.55%
2014-09-29 0 35.55 35.30 35.55 35.55 35.55 1,100 39,105 35.550 26.95 26.76 26.95 26.95 26.95 1,451 26.953 -1.93%
2014-09-26 0 36.25 35.75 36.25 - - 0 0 - 27.48 27.10 27.48 - - 0 - -0.28%
2014-09-25 0 36.35 36.00 36.35 36.40 36.40 100 3,640 36.400 27.56 27.29 27.56 27.60 27.60 132 27.598 0.28%
2014-09-24 0 36.25 36.10 36.60 - - 0 0 - 27.48 27.37 27.75 - - 0 - 0.55%
2014-09-23 0 36.05 36.00 36.25 35.85 36.10 102,500 3,692,020 36.020 27.33 27.29 27.48 27.18 27.37 135,193 27.309 0.14%
2014-09-22 0 36.00 36.00 36.35 35.95 36.40 114,400 4,130,360 36.105 27.29 27.29 27.56 27.26 27.60 150,889 27.374 -2.44%
2014-09-19 0 36.90 36.90 37.10 36.85 37.05 1,100 40,555 36.868 27.98 27.98 28.13 27.94 28.09 1,451 27.953 -0.40%
2014-09-18 0 37.05 36.90 37.05 - - 0 0 - 28.09 27.98 28.09 - - 0 - -0.27%
2014-09-17 0 37.15 37.15 37.40 36.85 36.85 500 18,425 36.850 28.17 28.17 28.36 27.94 27.94 659 27.939 0.81%
2014-09-16 0 36.85 36.45 36.95 36.85 36.85 5,700 210,045 36.850 27.94 27.64 28.01 27.94 27.94 7,518 27.939 0.27%
2014-09-15 0 36.75 36.65 37.15 36.75 37.05 3,200 118,200 36.938 27.86 27.79 28.17 27.86 28.09 4,221 28.005 -1.47%
2014-09-12 0 37.30 37.00 37.50 - - 0 0 - 28.28 28.05 28.43 - - 0 - 0.00%
2014-09-11 0 37.30 37.15 37.65 37.30 37.70 14,500 544,320 37.539 28.28 28.17 28.55 28.28 28.58 19,125 28.461 -1.19%
2014-09-10 0 37.75 37.55 37.95 37.75 38.10 2,000 75,850 37.925 28.62 28.47 28.77 28.62 28.89 2,638 28.754 -1.95%
2014-09-08 0 38.50 38.25 38.75 38.50 38.50 200 7,700 38.500 29.19 29.00 29.38 29.19 29.19 264 29.190 -0.39%
2014-09-05 0 38.65 38.15 38.65 38.50 38.65 6,300 243,300 38.619 29.30 28.92 29.30 29.19 29.30 8,309 29.280 0.39%
2014-09-04 0 38.50 38.50 38.65 38.50 38.50 700 26,950 38.500 29.19 29.19 29.30 29.19 29.19 923 29.190 0.79%
2014-09-03 0 38.20 38.15 38.50 38.10 38.20 5,300 202,430 38.194 28.96 28.92 29.19 28.89 28.96 6,990 28.958 1.19%
2014-09-02 0 37.75 37.55 37.80 37.75 37.75 500 18,875 37.750 28.62 28.47 28.66 28.62 28.62 659 28.621 -0.26%
2014-09-01 0 37.85 37.60 37.95 - - 0 0 - 28.70 28.51 28.77 - - 0 - 0.00%
2014-08-29 0 37.85 37.85 38.00 37.75 37.80 400 15,115 37.788 28.70 28.70 28.81 28.62 28.66 528 28.650 0.00%
2014-08-28 0 37.85 37.40 37.90 - - 0 0 - 28.70 28.36 28.73 - - 0 - -0.92%
2014-08-27 0 38.20 37.90 38.35 38.20 38.35 1,800 68,780 38.211 28.96 28.73 29.08 28.96 29.08 2,374 28.971 -0.78%
2014-08-26 0 38.50 38.40 38.50 38.45 38.65 27,000 1,042,625 38.616 29.19 29.11 29.19 29.15 29.30 35,612 29.277 0.52%
2014-08-25 0 38.30 38.30 38.65 38.20 38.40 5,000 191,400 38.280 29.04 29.04 29.30 28.96 29.11 6,595 29.023 0.39%
2014-08-22 0 38.15 38.15 38.55 - - 0 0 - 28.92 28.92 29.23 - - 0 - 0.39%
2014-08-21 0 38.00 37.95 38.35 37.95 38.05 13,700 521,090 38.036 28.81 28.77 29.08 28.77 28.85 18,070 28.838 -1.17%
2014-08-20 0 38.45 38.35 38.50 38.45 38.70 4,800 184,725 38.484 29.15 29.08 29.19 29.15 29.34 6,331 29.178 -0.52%
2014-08-19 0 38.65 38.55 38.90 38.50 38.65 3,000 115,650 38.550 29.30 29.23 29.49 29.19 29.30 3,957 29.228 0.78%
2014-08-18 0 38.35 38.30 38.65 38.30 38.35 3,500 134,025 38.293 29.08 29.04 29.30 29.04 29.08 4,616 29.033 -0.13%
2014-08-15 0 38.40 38.35 38.70 38.30 38.30 1,000 38,300 38.300 29.11 29.08 29.34 29.04 29.04 1,319 29.038 -0.13%
2014-08-14 0 38.45 38.25 38.75 38.25 38.80 6,900 267,265 38.734 29.15 29.00 29.38 29.00 29.42 9,101 29.367 0.13%
2014-08-13 0 38.40 38.35 38.85 37.90 38.00 2,300 87,320 37.965 29.11 29.08 29.46 28.73 28.81 3,034 28.784 0.66%
2014-08-12 0 38.15 37.95 38.40 38.15 38.15 1,000 38,150 38.150 28.92 28.77 29.11 28.92 28.92 1,319 28.924 0.79%
2014-08-11 0 37.85 37.85 38.30 - - 0 0 - 28.70 28.70 29.04 - - 0 - 1.47%
2014-08-08 0 37.30 37.25 37.75 37.20 37.20 8,000 297,600 37.200 28.28 28.24 28.62 28.20 28.20 10,552 28.204 -1.19%
2014-08-07 0 37.75 37.45 37.80 - - 0 0 - 28.62 28.39 28.66 - - 0 - 0.00%
2014-08-06 0 37.75 37.75 37.90 37.75 37.75 5,000 188,750 37.750 28.62 28.62 28.73 28.62 28.62 6,595 28.621 -0.40%
2014-08-05 0 37.90 37.90 38.40 37.85 38.30 6,000 227,550 37.925 28.73 28.73 29.11 28.70 29.04 7,914 28.754 -1.04%
2014-08-04 0 38.30 38.30 38.60 38.30 38.65 4,200 161,705 38.501 29.04 29.04 29.27 29.04 29.30 5,540 29.191 0.00%
2014-08-01 0 38.30 37.80 38.30 - - 0 0 - 29.04 28.66 29.04 - - 0 - -0.65%
2014-07-31 0 38.55 38.35 38.55 38.05 38.55 16,200 616,735 38.070 29.23 29.08 29.23 28.85 29.23 21,367 28.864 0.92%
2014-07-30 0 38.20 38.15 38.50 38.15 38.50 10,000 384,650 38.465 28.96 28.92 29.19 28.92 29.19 13,190 29.163 -0.13%
2014-07-29 0 38.25 38.20 38.70 38.20 38.80 16,800 642,385 38.237 29.00 28.96 29.34 28.96 29.42 22,158 28.990 0.00%
2014-07-28 0 38.25 38.25 38.45 38.00 38.35 7,100 271,420 38.228 29.00 29.00 29.15 28.81 29.08 9,365 28.984 1.73%
2014-07-25 0 37.60 37.60 37.95 37.60 37.60 800 30,080 37.600 28.51 28.51 28.77 28.51 28.51 1,055 28.507 0.80%
2014-07-24 0 37.30 37.30 37.40 37.00 37.30 27,700 1,030,085 37.187 28.28 28.28 28.36 28.05 28.28 36,535 28.194 1.36%
2014-07-23 0 36.80 36.75 37.00 36.65 36.80 1,200 44,095 36.746 27.90 27.86 28.05 27.79 27.90 1,583 27.860 0.82%
2014-07-22 0 36.50 36.35 36.50 36.10 36.50 12,300 445,190 36.194 27.67 27.56 27.67 27.37 27.67 16,223 27.442 1.11%
2014-07-21 0 36.10 35.80 36.15 36.35 36.35 1,000 36,350 36.350 27.37 27.14 27.41 27.56 27.56 1,319 27.560 0.56%
2014-07-18 0 35.90 35.90 36.40 35.85 35.85 1,000 35,850 35.850 27.22 27.22 27.60 27.18 27.18 1,319 27.181 -0.69%
2014-07-17 0 36.15 36.00 36.50 36.15 36.15 700 25,305 36.150 27.41 27.29 27.67 27.41 27.41 923 27.408 0.00%
2014-07-16 0 36.15 36.00 36.15 36.15 36.15 200 7,230 36.150 27.41 27.29 27.41 27.41 27.41 264 27.408 0.00%
2014-07-15 0 36.15 35.90 36.15 36.00 36.40 2,000 72,400 36.200 27.41 27.22 27.41 27.29 27.60 2,638 27.446 1.26%
2014-07-14 0 35.70 35.70 36.00 35.70 35.70 1,700 60,690 35.700 27.07 27.07 27.29 27.07 27.07 2,242 27.067 -0.14%
2014-07-11 0 35.75 35.65 35.75 - - 0 0 - 27.10 27.03 27.10 - - 0 - -0.14%
2014-07-10 0 35.80 35.55 35.95 - - 0 0 - 27.14 26.95 27.26 - - 0 - 0.00%
2014-07-09 0 35.80 35.65 35.80 35.80 35.80 2,000 71,600 35.800 27.14 27.03 27.14 27.14 27.14 2,638 27.143 -2.19%
2014-07-08 0 36.60 36.25 36.60 36.70 36.85 2,100 77,220 36.771 27.75 27.48 27.75 27.82 27.94 2,770 27.879 0.14%
2014-07-07 0 36.55 36.25 36.60 - - 0 0 - 27.71 27.48 27.75 - - 0 - 0.00%
2014-07-04 0 36.55 36.20 36.65 36.55 36.55 100 3,655 36.550 27.71 27.45 27.79 27.71 27.71 132 27.711 0.83%
2014-07-03 0 36.25 36.15 36.30 36.00 36.25 15,400 556,320 36.125 27.48 27.41 27.52 27.29 27.48 20,312 27.389 1.12%
2014-07-02 0 35.85 35.85 35.95 35.50 35.70 14,700 524,065 35.651 27.18 27.18 27.26 26.92 27.07 19,389 27.029 1.13%
2014-06-30 0 35.45 35.25 35.60 35.45 35.45 200 7,090 35.450 26.88 26.73 26.99 26.88 26.88 264 26.877 0.71%
2014-06-27 0 35.20 35.10 35.20 35.20 35.25 24,000 845,700 35.238 26.69 26.61 26.69 26.69 26.73 31,655 26.716 0.00%
2014-06-26 0 35.20 35.10 35.25 35.00 35.20 4,000 140,200 35.050 26.69 26.61 26.73 26.54 26.69 5,276 26.574 0.57%
2014-06-25 0 35.00 34.65 35.00 - - 0 0 - 26.54 26.27 26.54 - - 0 - -0.28%
2014-06-24 0 35.10 34.85 35.35 - - 0 0 - 26.61 26.42 26.80 - - 0 - 0.00%
2014-06-23 0 35.10 34.65 35.15 35.30 35.30 11,000 388,300 35.300 26.61 26.27 26.65 26.76 26.76 14,509 26.764 -1.13%
2014-06-20 0 35.50 35.15 35.50 - - 0 0 - 26.92 26.65 26.92 - - 0 - -0.14%
2014-06-19 0 35.55 35.10 35.60 35.55 35.55 1,000 35,550 35.550 26.95 26.61 26.99 26.95 26.95 1,319 26.953 0.28%
2014-06-18 0 35.45 35.20 35.50 - - 0 0 - 26.88 26.69 26.92 - - 0 - -0.42%
2014-06-17 0 35.60 35.15 35.70 - - 0 0 - 26.99 26.65 27.07 - - 0 - 0.00%
2014-06-16 0 35.60 35.40 35.80 - - 0 0 - 26.99 26.84 27.14 - - 0 - 0.28%
2014-06-13 0 35.50 35.35 35.80 35.30 35.50 7,400 262,135 35.424 26.92 26.80 27.14 26.76 26.92 9,760 26.857 1.00%
2014-06-12 0 35.15 35.00 35.30 35.15 35.20 28,100 988,815 35.189 26.65 26.54 26.76 26.65 26.69 37,063 26.680 0.00%
2014-06-11 0 35.15 35.00 35.15 - - 0 0 - 26.65 26.54 26.65 - - 0 - -0.14%
2014-06-10 0 35.20 35.05 35.35 35.20 35.20 1,300 45,760 35.200 26.69 26.57 26.80 26.69 26.69 1,715 26.688 1.29%
2014-06-09 0 34.75 34.60 35.00 - - 0 0 - 26.35 26.23 26.54 - - 0 - 0.00%
2014-06-06 0 34.75 34.30 34.75 34.75 34.75 100 3,475 34.750 26.35 26.01 26.35 26.35 26.35 132 26.347 0.72%
2014-06-05 0 34.50 34.40 34.75 34.50 34.50 2,100 72,450 34.500 26.16 26.08 26.35 26.16 26.16 2,770 26.157 0.15%
2014-06-04 0 34.45 34.30 34.50 34.45 34.45 300 10,335 34.450 26.12 26.01 26.16 26.12 26.12 396 26.119 0.15%
2014-06-03 0 34.40 34.30 34.75 34.35 34.35 100 3,435 34.350 26.08 26.01 26.35 26.04 26.04 132 26.043 1.62%
2014-05-30 0 33.85 33.70 34.40 - - 0 0 - 25.66 25.55 26.08 - - 0 - 0.00%
2014-05-29 0 33.85 33.60 34.00 - - 0 0 - 25.66 25.47 25.78 - - 0 - 0.00%
2014-05-28 0 33.85 33.75 34.10 - - 0 0 - 25.66 25.59 25.85 - - 0 - 0.74%
2014-05-27 0 33.60 33.40 33.90 - - 0 0 - 25.47 25.32 25.70 - - 0 - 0.00%
2014-05-26 0 33.60 33.45 34.00 - - 0 0 - 25.47 25.36 25.78 - - 0 - 0.00%
2014-05-23 0 33.60 33.60 33.95 33.45 33.45 300 10,035 33.450 25.47 25.47 25.74 25.36 25.36 396 25.361 0.90%
2014-05-22 0 33.30 33.10 33.75 33.30 33.30 1,000 33,300 33.300 25.25 25.10 25.59 25.25 25.25 1,319 25.247 0.91%
2014-05-21 0 33.00 32.70 33.00 32.65 33.00 4,000 130,950 32.738 25.02 24.79 25.02 24.75 25.02 5,276 24.821 1.07%
2014-05-20 0 32.65 32.40 33.00 32.65 32.65 1,000 32,650 32.650 24.75 24.56 25.02 24.75 24.75 1,319 24.754 -0.31%
2014-05-19 0 32.75 32.50 33.00 - - 0 0 - 24.83 24.64 25.02 - - 0 - 0.00%
2014-05-16 0 32.75 32.60 33.00 - - 0 0 - 24.83 24.72 25.02 - - 0 - 0.00%
2014-05-15 0 32.75 32.55 33.35 - - 0 0 - 24.83 24.68 25.29 - - 0 - 0.00%
2014-05-14 0 32.75 32.75 33.30 32.60 32.60 39,300 1,281,180 32.600 24.83 24.83 25.25 24.72 24.72 51,835 24.716 1.24%
2014-05-13 0 32.35 32.20 32.80 32.30 32.35 112,000 3,618,600 32.309 24.53 24.41 24.87 24.49 24.53 147,723 24.496 0.78%
2014-05-12 0 32.10 32.10 32.50 - - 0 0 - 24.34 24.34 24.64 - - 0 - 0.63%
2014-05-09 0 31.90 31.65 32.10 31.90 31.90 5,000 159,500 31.900 24.19 24.00 24.34 24.19 24.19 6,595 24.186 -0.62%
2014-05-08 0 32.10 31.80 32.30 32.10 32.10 1,000 32,100 32.100 24.34 24.11 24.49 24.34 24.34 1,319 24.337 0.47%
2014-05-07 0 31.95 31.60 32.00 32.00 32.00 3,300 105,600 32.000 24.22 23.96 24.26 24.26 24.26 4,353 24.262 -0.47%
2014-05-05 0 32.10 32.00 32.50 32.05 32.40 10,200 327,590 32.117 24.34 24.26 24.64 24.30 24.56 13,453 24.350 -1.53%
2014-05-02 0 32.60 32.45 32.60 32.60 32.60 9,500 309,700 32.600 24.72 24.60 24.72 24.72 24.72 12,530 24.716 -0.15%
2014-04-30 0 32.65 32.10 32.80 - - 0 0 - 24.75 24.34 24.87 - - 0 - 0.00%
2014-04-29 0 32.65 32.40 33.00 32.45 32.45 1,000 32,450 32.450 24.75 24.56 25.02 24.60 24.60 1,319 24.603 0.62%
2014-04-28 0 32.45 32.30 32.80 32.35 32.45 19,400 628,650 32.405 24.60 24.49 24.87 24.53 24.60 25,588 24.568 -1.07%
2014-04-25 0 32.80 32.70 32.90 32.80 32.80 100 3,280 32.800 24.87 24.79 24.94 24.87 24.87 132 24.868 -0.30%
2014-04-24 0 32.90 32.85 33.00 32.85 32.85 1,100 36,135 32.850 24.94 24.91 25.02 24.91 24.91 1,451 24.906 0.00%
2014-04-23 0 32.90 32.90 33.25 32.90 32.95 4,700 154,725 32.920 24.94 24.94 25.21 24.94 24.98 6,199 24.959 -1.20%
2014-04-22 0 33.30 33.20 33.70 33.30 33.30 500 16,650 33.300 25.25 25.17 25.55 25.25 25.25 659 25.247 -0.89%
2014-04-17 0 33.60 33.30 33.60 - - 0 0 - 25.47 25.25 25.47 - - 0 - 0.00%
2014-04-16 0 33.60 33.45 33.60 33.60 33.60 200 6,720 33.600 25.47 25.36 25.47 25.47 25.47 264 25.475 0.00%
2014-04-15 0 33.60 33.50 33.70 33.85 33.85 1,500 50,775 33.850 25.47 25.40 25.55 25.66 25.66 1,978 25.664 -1.75%
2014-04-14 0 34.20 33.95 34.65 34.00 34.20 1,300 44,240 34.031 25.93 25.74 26.27 25.78 25.93 1,715 25.801 -0.29%
2014-04-11 0 34.30 34.00 34.60 34.20 34.30 1,600 54,870 34.294 26.01 25.78 26.23 25.93 26.01 2,110 26.001 -0.72%
2014-04-10 0 34.55 34.35 34.80 34.30 34.55 15,300 527,440 34.473 26.19 26.04 26.38 26.01 26.19 20,180 26.137 0.73%
2014-04-09 0 34.30 34.30 34.55 34.30 34.30 1,000 34,300 34.300 26.01 26.01 26.19 26.01 26.01 1,319 26.005 0.44%
2014-04-08 0 34.15 33.75 34.40 33.45 34.20 6,200 211,960 34.187 25.89 25.59 26.08 25.36 25.93 8,178 25.920 2.40%
2014-04-07 0 33.35 33.00 33.45 33.25 33.35 2,000 66,600 33.300 25.29 25.02 25.36 25.21 25.29 2,638 25.247 0.30%
2014-04-04 0 33.25 32.75 33.45 33.25 33.30 4,700 156,300 33.255 25.21 24.83 25.36 25.21 25.25 6,199 25.213 0.15%
2014-04-03 0 33.20 32.70 33.20 33.20 33.20 2,800 92,960 33.200 25.17 24.79 25.17 25.17 25.17 3,693 25.171 1.22%
2014-04-02 0 32.80 32.50 33.10 - - 0 0 - 24.87 24.64 25.10 - - 0 - 0.00%
2014-04-01 0 32.80 32.60 33.20 - - 0 0 - 24.87 24.72 25.17 - - 0 - 0.15%
2014-03-31 0 32.75 32.45 32.90 32.75 32.75 300 9,825 32.750 24.83 24.60 24.94 24.83 24.83 396 24.830 0.00%
2014-03-28 0 32.75 32.60 33.10 32.70 32.70 1,000 32,700 32.700 24.83 24.72 25.10 24.79 24.79 1,319 24.792 1.24%
2014-03-27 0 32.35 32.05 32.75 32.05 32.05 6,000 192,300 32.050 24.53 24.30 24.83 24.30 24.30 7,914 24.299 0.47%
2014-03-26 0 32.20 31.80 32.20 32.20 32.20 100 3,220 32.200 24.41 24.11 24.41 24.41 24.41 132 24.413 0.78%
2014-03-25 0 31.95 31.35 32.00 - - 0 0 - 24.22 23.77 24.26 - - 0 - 0.00%
2014-03-24 0 31.95 31.55 32.00 31.70 31.95 200 6,365 31.825 24.22 23.92 24.26 24.03 24.22 264 24.129 2.57%
2014-03-21 0 31.15 30.65 31.40 31.15 31.15 1,100 34,265 31.150 23.62 23.24 23.81 23.62 23.62 1,451 23.617 2.81%
2014-03-20 0 30.30 30.10 30.40 30.30 30.40 800 24,305 30.381 22.97 22.82 23.05 22.97 23.05 1,055 23.034 -1.62%
2014-03-19 0 30.80 30.50 30.90 30.80 30.80 100 3,080 30.800 23.35 23.12 23.43 23.35 23.35 132 23.352 0.82%
2014-03-18 0 30.55 30.50 30.75 - - 0 0 - 23.16 23.12 23.31 - - 0 - 0.00%
2014-03-17 0 30.55 30.55 30.80 - - 0 0 - 23.16 23.16 23.35 - - 0 - 0.16%
2014-03-14 0 30.50 30.50 30.85 30.50 30.60 600 18,310 30.517 23.12 23.12 23.39 23.12 23.20 791 23.137 -0.81%
2014-03-13 0 30.75 30.60 30.95 30.75 31.15 5,000 154,600 30.920 23.31 23.20 23.47 23.31 23.62 6,595 23.443 -0.81%
2014-03-12 0 31.00 30.85 31.25 31.00 31.05 6,600 204,630 31.005 23.50 23.39 23.69 23.50 23.54 8,705 23.507 -1.59%
2014-03-11 0 31.50 31.10 31.75 - - 0 0 - 23.88 23.58 24.07 - - 0 - 0.00%
2014-03-10 0 31.50 31.50 31.80 31.50 31.50 1,000 31,500 31.500 23.88 23.88 24.11 23.88 23.88 1,319 23.882 -1.87%
2014-03-07 0 32.10 31.85 32.40 - - 0 0 - 24.34 24.15 24.56 - - 0 - 0.00%
2014-03-06 0 32.10 32.10 32.40 31.90 32.10 16,000 513,400 32.088 24.34 24.34 24.56 24.19 24.34 21,103 24.328 0.00%
2014-03-05 0 32.10 31.65 32.20 32.10 32.10 1,000 32,100 32.100 24.34 24.00 24.41 24.34 24.34 1,319 24.337 -0.47%
2014-03-04 0 32.25 32.00 32.65 32.20 32.20 100 3,220 32.200 24.45 24.26 24.75 24.41 24.41 132 24.413 -0.31%
2014-03-03 0 32.35 31.95 32.50 32.50 32.50 200 6,500 32.500 24.53 24.22 24.64 24.64 24.64 264 24.641 -1.22%
2014-02-28 0 32.75 32.55 32.85 32.75 32.80 1,200 39,350 32.792 24.83 24.68 24.91 24.83 24.87 1,583 24.862 0.15%
2014-02-27 0 32.70 32.40 33.10 - - 0 0 - 24.79 24.56 25.10 - - 0 - 1.87%
2014-02-26 0 32.10 31.80 32.40 - - 0 0 - 24.34 24.11 24.56 - - 0 - 0.31%
2014-02-25 0 32.00 31.60 32.15 - - 0 0 - 24.26 23.96 24.38 - - 0 - -0.31%
2014-02-24 0 32.10 31.70 32.20 - - 0 0 - 24.34 24.03 24.41 - - 0 - -1.83%
2014-02-21 0 32.70 32.30 32.80 - - 0 0 - 24.79 24.49 24.87 - - 0 - -0.30%
2014-02-20 0 32.80 32.20 32.75 32.95 33.05 1,500 49,525 33.017 24.87 24.41 24.83 24.98 25.06 1,978 25.032 0.61%
2014-02-19 0 32.60 32.50 32.80 - - 0 0 - 24.72 24.64 24.87 - - 0 - 0.00%
2014-02-18 0 32.60 32.35 32.85 32.60 32.60 126,100 4,073,060 32.300 24.72 24.53 24.91 24.72 24.72 166,321 24.489 -0.31%
2014-02-17 0 32.70 32.70 32.95 - - 0 0 - 24.79 24.79 24.98 - - 0 - 1.08%
2014-02-14 0 32.35 32.10 32.70 32.35 32.35 200 6,470 32.350 24.53 24.34 24.79 24.53 24.53 264 24.527 0.15%
2014-02-13 0 32.30 31.95 32.35 32.30 32.30 200 6,460 32.300 24.49 24.22 24.53 24.49 24.49 264 24.489 -1.52%
2014-02-12 0 32.80 32.55 33.00 32.30 32.80 7,300 237,250 32.500 24.87 24.68 25.02 24.49 24.87 9,628 24.641 2.50%
2014-02-11 0 32.00 32.00 32.30 31.65 32.40 3,100 99,390 32.061 24.26 24.26 24.49 24.00 24.56 4,089 24.308 2.40%
2014-02-10 0 31.25 30.80 31.45 31.25 31.40 500 15,655 31.310 23.69 23.35 23.84 23.69 23.81 659 23.738 0.00%
2014-02-07 0 31.25 31.25 31.65 31.25 31.40 3,500 109,810 31.374 23.69 23.69 24.00 23.69 23.81 4,616 23.787 0.81%
2014-02-06 0 31.00 30.80 31.10 31.00 31.20 2,800 86,890 31.032 23.50 23.35 23.58 23.50 23.66 3,693 23.528 1.14%
2014-02-05 0 30.65 30.65 31.05 30.60 30.80 8,300 254,395 30.650 23.24 23.24 23.54 23.20 23.35 10,947 23.238 -0.97%
2014-02-04 0 30.95 30.90 31.00 30.95 31.05 1,800 55,765 30.981 23.47 23.43 23.50 23.47 23.54 2,374 23.489 -2.37%
2014-01-30 0 31.70 31.70 32.55 31.45 31.75 10,600 333,425 31.455 24.03 24.03 24.68 23.84 24.07 13,981 23.849 -1.71%
2014-01-29 0 32.25 31.85 32.35 32.35 32.45 700 22,665 32.379 24.45 24.15 24.53 24.53 24.60 923 24.549 0.62%
2014-01-28 0 32.05 31.70 32.05 32.00 32.05 9,600 307,480 32.029 24.30 24.03 24.30 24.26 24.30 12,662 24.284 0.00%
2014-01-27 0 32.05 31.80 32.10 31.80 32.35 9,000 287,415 31.935 24.30 24.11 24.34 24.11 24.53 11,871 24.212 -1.23%
2014-01-24 0 32.45 32.40 32.80 32.45 32.60 3,200 104,140 32.544 24.60 24.56 24.87 24.60 24.72 4,221 24.674 -0.46%
2014-01-23 0 32.60 32.30 33.00 32.60 33.05 22,500 735,630 32.695 24.72 24.49 25.02 24.72 25.06 29,677 24.788 -2.69%
2014-01-22 0 33.50 33.50 33.75 33.30 33.30 1,200 40,020 33.350 25.40 25.40 25.59 25.25 25.25 1,583 25.285 0.15%
2014-01-21 0 33.45 33.20 33.50 33.45 33.55 5,800 194,490 33.533 25.36 25.17 25.40 25.36 25.44 7,650 25.424 0.60%
2014-01-20 0 33.25 33.20 33.45 33.25 33.25 1,000 33,250 33.250 25.21 25.17 25.36 25.21 25.21 1,319 25.209 -0.45%
2014-01-17 0 33.40 33.40 33.65 33.40 33.60 2,500 83,720 33.488 25.32 25.32 25.51 25.32 25.47 3,297 25.390 0.30%
2014-01-16 0 33.30 32.95 33.70 33.15 33.40 12,300 409,075 33.258 25.25 24.98 25.55 25.13 25.32 16,223 25.215 -0.15%
2014-01-15 0 33.35 33.35 33.60 33.35 33.35 1,500 50,025 33.350 25.29 25.29 25.47 25.29 25.29 1,978 25.285 -0.45%
2014-01-14 0 33.50 33.30 33.75 33.50 33.50 200 6,700 33.500 25.40 25.25 25.59 25.40 25.40 264 25.399 -0.30%
2014-01-13 0 33.60 33.50 33.90 33.60 33.60 500 16,800 33.600 25.47 25.40 25.70 25.47 25.47 659 25.475 0.75%
2014-01-10 0 33.35 33.20 33.80 33.15 33.15 100 3,315 33.150 25.29 25.17 25.63 25.13 25.13 132 25.133 -0.89%
2014-01-09 0 33.65 33.10 33.70 33.80 34.25 2,100 71,460 34.029 25.51 25.10 25.55 25.63 25.97 2,770 25.800 -0.74%
2014-01-08 0 33.90 33.90 34.05 33.50 33.80 19,500 653,640 33.520 25.70 25.70 25.82 25.40 25.63 25,720 25.414 1.19%
2014-01-07 0 33.50 33.25 33.60 33.50 33.65 12,500 419,050 33.524 25.40 25.21 25.47 25.40 25.51 16,487 25.417 0.00%
2014-01-06 0 33.50 33.50 33.85 33.50 33.75 2,800 94,135 33.620 25.40 25.40 25.66 25.40 25.59 3,693 25.490 -1.33%
2014-01-03 0 33.95 33.95 34.30 33.85 34.50 3,100 106,065 34.215 25.74 25.74 26.01 25.66 26.16 4,089 25.941 -3.14%
2014-01-02 0 35.05 34.60 35.20 - - 0 0 - 26.57 26.23 26.69 - - 0 - 0.00%
2013-12-31 0 35.05 34.95 35.50 - - 0 0 - 26.57 26.50 26.92 - - 0 - 0.72%
2013-12-30 0 34.80 34.65 35.25 34.70 34.90 6,700 232,580 34.713 26.38 26.27 26.73 26.31 26.46 8,837 26.319 -0.71%
2013-12-27 0 35.05 35.00 35.45 34.95 34.95 400 13,980 34.950 26.57 26.54 26.88 26.50 26.50 528 26.498 0.00%
2013-12-24 0 35.05 34.85 35.45 - - 0 0 - 26.57 26.42 26.88 - - 0 - 0.57%
2013-12-23 0 34.85 34.35 34.95 34.85 34.85 200 6,970 34.850 26.42 26.04 26.50 26.42 26.42 264 26.422 0.00%
2013-12-20 0 34.85 34.60 35.05 34.85 35.35 5,600 196,760 35.136 26.42 26.23 26.57 26.42 26.80 7,386 26.639 -1.27%
2013-12-19 0 35.30 34.80 35.35 35.60 35.60 1,000 35,600 35.600 26.76 26.38 26.80 26.99 26.99 1,319 26.991 -0.70%
2013-12-18 0 35.55 35.50 35.80 - - 0 0 - 26.95 26.92 27.14 - - 0 - 0.00%
2013-12-17 0 35.55 35.50 35.65 35.55 35.75 17,200 611,760 35.567 26.95 26.92 27.03 26.95 27.10 22,686 26.966 -0.70%
2013-12-16 0 35.80 35.55 36.00 35.80 35.80 1,900 68,010 35.795 27.14 26.95 27.29 27.14 27.14 2,506 27.139 -0.83%
2013-12-13 0 36.10 36.00 36.15 35.65 36.15 8,700 312,275 35.894 27.37 27.29 27.41 27.03 27.41 11,475 27.214 0.56%
2013-12-12 0 35.90 35.90 36.10 35.80 36.00 2,500 89,900 35.960 27.22 27.22 27.37 27.14 27.29 3,297 27.264 -1.10%
2013-12-11 0 36.30 35.70 36.40 36.20 36.55 1,000 36,375 36.375 27.52 27.07 27.60 27.45 27.71 1,319 27.579 -2.16%
2013-12-10 0 37.10 37.10 37.15 37.10 37.15 2,100 77,925 37.107 28.13 28.13 28.17 28.13 28.17 2,770 28.134 -0.27%
2013-12-09 0 37.20 37.10 37.30 - - 0 0 - 28.20 28.13 28.28 - - 0 - 0.00%
2013-12-06 0 37.20 37.20 37.30 37.20 37.20 3,000 111,600 37.200 28.20 28.20 28.28 28.20 28.20 3,957 28.204 0.81%
2013-12-05 0 36.90 36.75 37.20 36.30 36.70 1,800 65,560 36.422 27.98 27.86 28.20 27.52 27.82 2,374 27.614 -0.81%
2013-12-04 0 37.20 36.95 37.85 37.20 37.95 44,600 1,681,780 37.708 28.20 28.01 28.70 28.20 28.77 58,826 28.589 -1.04%
2013-12-03 0 39.00 39.00 39.15 39.00 39.25 18,900 738,650 39.082 28.50 28.50 28.61 28.50 28.68 25,863 28.560 -0.51%
2013-12-02 0 39.20 38.85 39.30 39.15 39.20 16,100 630,720 39.175 28.65 28.39 28.72 28.61 28.65 22,032 28.628 1.03%
2013-11-29 0 38.80 38.80 39.30 38.75 38.80 2,900 112,490 38.790 28.35 28.35 28.72 28.32 28.35 3,968 28.346 -0.39%
2013-11-28 0 38.95 38.50 39.00 39.00 39.00 500 19,500 39.000 28.46 28.13 28.50 28.50 28.50 684 28.500 0.91%
2013-11-27 0 38.60 38.60 39.05 38.35 38.60 1,500 57,800 38.533 28.21 28.21 28.54 28.02 28.21 2,053 28.159 -0.39%
2013-11-26 0 38.75 38.40 38.90 38.95 38.95 1,000 38,950 38.950 28.32 28.06 28.43 28.46 28.46 1,368 28.463 -0.64%
2013-11-25 0 39.00 38.55 39.00 39.15 39.30 2,000 78,450 39.225 28.50 28.17 28.50 28.61 28.72 2,737 28.664 -0.64%
2013-11-22 0 39.25 39.25 39.40 - - 0 0 - 28.68 28.68 28.79 - - 0 - 0.26%
2013-11-21 0 39.15 38.90 39.30 38.90 39.20 3,700 144,615 39.085 28.61 28.43 28.72 28.43 28.65 5,063 28.562 -0.89%
2013-11-20 0 39.50 38.95 39.50 39.50 39.55 2,100 83,050 39.548 28.87 28.46 28.87 28.87 28.90 2,874 28.900 0.77%
2013-11-19 0 39.20 38.90 39.50 39.20 39.50 11,600 455,125 39.235 28.65 28.43 28.87 28.65 28.87 15,874 28.671 0.77%
2013-11-18 0 38.90 38.90 38.95 38.45 38.90 15,700 606,555 38.634 28.43 28.43 28.46 28.10 28.43 21,484 28.232 4.99%
2013-11-15 0 37.05 36.95 37.60 36.15 36.30 10,200 369,480 36.224 27.07 27.00 27.48 26.42 26.53 13,958 26.471 1.37%
2013-11-14 0 36.55 35.95 36.65 36.00 36.60 2,100 76,500 36.429 26.71 26.27 26.78 26.31 26.75 2,874 26.621 0.83%
2013-11-13 0 36.25 36.20 36.45 36.20 36.55 12,700 460,095 36.228 26.49 26.45 26.64 26.45 26.71 17,379 26.474 -1.89%
2013-11-12 0 36.95 36.90 37.40 36.70 36.95 5,300 194,660 36.728 27.00 26.97 27.33 26.82 27.00 7,253 26.840 0.14%
2013-11-11 0 36.90 36.80 37.40 36.30 36.80 1,100 40,420 36.745 26.97 26.89 27.33 26.53 26.89 1,505 26.852 1.51%
2013-11-08 0 36.35 36.25 36.75 36.25 36.45 115,600 4,200,410 36.336 26.56 26.49 26.86 26.49 26.64 158,191 26.553 -0.68%
2013-11-07 0 36.60 36.45 36.95 36.25 36.85 195,100 7,149,070 36.643 26.75 26.64 27.00 26.49 26.93 266,981 26.777 -1.74%
2013-11-06 0 37.25 37.20 37.45 37.25 37.50 52,000 1,937,250 37.255 27.22 27.18 27.37 27.22 27.40 71,158 27.224 -0.93%
2013-11-05 0 37.60 36.85 37.60 - - 0 0 - 27.48 26.93 27.48 - - 0 - -0.66%
2013-11-04 0 37.85 37.70 37.80 37.90 37.90 600 22,740 37.900 27.66 27.55 27.62 27.70 27.70 821 27.696 -0.13%
2013-11-01 0 37.90 37.35 37.90 37.55 37.90 6,000 225,650 37.608 27.70 27.29 27.70 27.44 27.70 8,211 27.483 0.53%
2013-10-31 0 37.70 37.40 38.00 37.70 37.70 1,000 37,700 37.700 27.55 27.33 27.77 27.55 27.55 1,368 27.550 0.53%
2013-10-30 0 37.50 37.10 37.95 37.05 37.20 1,300 48,210 37.085 27.40 27.11 27.73 27.07 27.18 1,779 27.100 1.49%
2013-10-29 0 36.95 36.30 37.05 36.70 36.95 11,100 408,295 36.783 27.00 26.53 27.07 26.82 27.00 15,190 26.880 1.93%
2013-10-28 0 36.25 35.90 36.65 36.20 36.20 1,700 61,540 36.200 26.49 26.23 26.78 26.45 26.45 2,326 26.454 0.14%
2013-10-25 0 36.20 36.20 36.40 36.20 36.50 18,600 674,650 36.272 26.45 26.45 26.60 26.45 26.67 25,453 26.506 -1.36%
2013-10-24 0 36.70 36.50 36.75 36.65 37.00 43,100 1,586,475 36.809 26.82 26.67 26.86 26.78 27.04 58,979 26.899 -1.34%
2013-10-23 0 37.20 37.10 37.20 37.20 37.85 20,200 751,510 37.203 27.18 27.11 27.18 27.18 27.66 27,642 27.187 -1.72%
2013-10-22 0 37.85 37.15 37.90 37.75 37.85 1,700 64,325 37.838 27.66 27.15 27.70 27.59 27.66 2,326 27.651 0.26%
2013-10-21 0 37.75 37.20 37.90 - - 0 0 - 27.59 27.18 27.70 - - 0 - 0.00%
2013-10-18 0 37.75 37.25 38.00 37.75 37.75 2,000 75,500 37.750 27.59 27.22 27.77 27.59 27.59 2,737 27.586 -0.13%
2013-10-17 0 37.80 37.10 37.80 37.70 37.80 5,200 196,250 37.740 27.62 27.11 27.62 27.55 27.62 7,116 27.579 0.40%
2013-10-16 0 37.65 37.25 38.00 37.60 37.70 11,000 413,700 37.609 27.51 27.22 27.77 27.48 27.55 15,053 27.483 -0.53%
2013-10-15 0 37.85 37.45 37.90 37.80 37.85 11,000 415,850 37.805 27.66 27.37 27.70 27.62 27.66 15,053 27.626 0.66%
2013-10-11 0 37.60 37.15 37.70 37.60 37.70 2,000 75,240 37.620 27.48 27.15 27.55 27.48 27.55 2,737 27.491 1.48%
2013-10-10 0 37.05 36.80 37.25 36.80 36.80 300 11,040 36.800 27.07 26.89 27.22 26.89 26.89 411 26.892 -0.54%
2013-10-09 0 37.25 36.80 37.55 - - 0 0 - 27.22 26.89 27.44 - - 0 - 0.00%
2013-10-08 0 37.25 37.00 37.55 37.00 37.00 6,000 222,000 37.000 27.22 27.04 27.44 27.04 27.04 8,211 27.038 0.68%
2013-10-07 0 37.00 36.60 37.00 - - 0 0 - 27.04 26.75 27.04 - - 0 - -0.13%
2013-10-04 0 37.05 36.75 37.35 37.00 37.00 1,500 55,500 37.000 27.07 26.86 27.29 27.04 27.04 2,053 27.038 0.14%
2013-10-03 0 37.00 36.65 37.35 36.90 37.00 3,100 114,590 36.965 27.04 26.78 27.29 26.97 27.04 4,242 27.012 0.54%
2013-10-02 0 36.80 36.10 36.85 - - 0 0 - 26.89 26.38 26.93 - - 0 - 0.00%
2013-09-30 0 36.80 36.15 36.85 36.80 37.00 2,900 107,000 36.897 26.89 26.42 26.93 26.89 27.04 3,968 26.963 -1.47%
2013-09-27 0 37.35 37.15 37.35 37.00 37.35 1,600 59,550 37.219 27.29 27.15 27.29 27.04 27.29 2,189 27.198 0.81%
2013-09-26 0 37.05 37.05 37.35 37.05 37.05 2,000 74,100 37.050 27.07 27.07 27.29 27.07 27.07 2,737 27.075 -0.54%
2013-09-25 0 37.25 37.10 37.55 37.25 37.25 1,500 55,875 37.250 27.22 27.11 27.44 27.22 27.22 2,053 27.221 -0.67%
2013-09-24 0 37.50 37.30 37.50 37.10 37.50 5,500 204,440 37.171 27.40 27.26 27.40 27.11 27.40 7,526 27.163 -0.66%
2013-09-23 0 37.75 37.35 38.00 37.65 37.95 62,000 2,342,600 37.784 27.59 27.29 27.77 27.51 27.73 84,843 27.611 -0.40%
2013-09-19 0 37.90 37.85 38.20 37.90 38.25 5,000 190,675 38.135 27.70 27.66 27.92 27.70 27.95 6,842 27.868 1.07%
2013-09-18 0 37.50 37.40 37.75 37.50 37.50 7,500 281,250 37.500 27.40 27.33 27.59 27.40 27.40 10,263 27.404 -0.27%
2013-09-17 0 37.60 37.50 37.80 - - 0 0 - 27.48 27.40 27.62 - - 0 - 0.00%
2013-09-16 0 37.60 37.60 37.80 37.60 37.60 200 7,520 37.600 27.48 27.48 27.62 27.48 27.48 274 27.477 0.67%
2013-09-13 0 37.35 37.15 37.60 37.35 37.35 1,000 37,350 37.350 27.29 27.15 27.48 27.29 27.29 1,368 27.294 -0.80%
2013-09-12 0 37.65 37.60 37.70 37.65 37.90 9,000 339,850 37.761 27.51 27.48 27.55 27.51 27.70 12,316 27.594 0.27%
2013-09-11 0 37.55 37.55 38.00 37.45 37.95 6,500 244,825 37.665 27.44 27.44 27.77 27.37 27.73 8,895 27.524 -0.53%
2013-09-10 0 37.75 37.75 38.00 37.60 37.70 4,100 154,440 37.668 27.59 27.59 27.77 27.48 27.55 5,611 27.527 1.89%
2013-09-09 0 37.05 37.05 37.55 36.75 37.45 16,000 596,250 37.266 27.07 27.07 27.44 26.86 27.37 21,895 27.232 1.51%
2013-09-06 0 36.50 36.30 36.50 - - 0 0 - 26.67 26.53 26.67 - - 0 - 0.00%
2013-09-05 0 36.50 36.35 36.90 36.05 36.50 1,100 40,105 36.459 26.67 26.56 26.97 26.34 26.67 1,505 26.643 1.25%
2013-09-04 0 36.05 36.05 36.60 - - 0 0 - 26.34 26.34 26.75 - - 0 - 0.14%
2013-09-03 0 36.00 35.95 36.45 35.95 36.00 1,300 46,795 35.996 26.31 26.27 26.64 26.27 26.31 1,779 26.305 1.84%
2013-09-02 0 35.35 35.30 35.50 - - 0 0 - 25.83 25.80 25.94 - - 0 - 2.46%
2013-08-30 0 34.50 34.50 35.15 34.45 34.45 1,000 34,450 34.450 25.21 25.21 25.69 25.17 25.17 1,368 25.175 -0.43%
2013-08-29 0 34.65 34.50 35.20 - - 0 0 - 25.32 25.21 25.72 - - 0 - 0.00%
2013-08-28 0 34.65 34.30 35.00 34.70 34.70 100 3,470 34.700 25.32 25.07 25.58 25.36 25.36 137 25.357 -1.70%
2013-08-27 0 35.25 34.90 35.55 - - 0 0 - 25.76 25.50 25.98 - - 0 - -0.14%
2013-08-26 0 35.30 35.30 35.80 - - 0 0 - 25.80 25.80 26.16 - - 0 - 0.43%
2013-08-23 0 35.15 34.80 35.50 35.50 35.50 3,000 106,500 35.500 25.69 25.43 25.94 25.94 25.94 4,105 25.942 0.72%
2013-08-22 0 34.90 34.90 35.55 - - 0 0 - 25.50 25.50 25.98 - - 0 - 0.43%
2013-08-21 0 34.75 34.70 35.35 34.70 34.70 500 17,350 34.700 25.39 25.36 25.83 25.36 25.36 684 25.357 0.58%
2013-08-20 0 34.55 34.50 35.15 34.55 35.50 1,100 38,150 34.682 25.25 25.21 25.69 25.25 25.94 1,505 25.344 -2.68%
2013-08-19 0 35.50 35.50 36.10 35.25 35.25 200 7,050 35.250 25.94 25.94 26.38 25.76 25.76 274 25.759 -0.98%
2013-08-16 0 35.85 35.50 36.10 34.85 36.00 1,400 50,285 35.918 26.20 25.94 26.38 25.47 26.31 1,916 26.247 1.56%
2013-08-15 0 35.30 35.30 35.70 35.30 35.50 3,000 106,300 35.433 25.80 25.80 26.09 25.80 25.94 4,105 25.893 0.71%
2013-08-13 0 35.05 35.05 35.20 34.80 35.10 1,100 38,440 34.945 25.61 25.61 25.72 25.43 25.65 1,505 25.537 2.94%
2013-08-12 0 34.05 34.00 34.30 33.25 34.05 5,200 174,965 33.647 24.88 24.85 25.07 24.30 24.88 7,116 24.588 3.18%
2013-08-09 0 33.00 33.00 33.25 33.00 33.00 2,500 82,500 33.000 24.12 24.12 24.30 24.12 24.12 3,421 24.115 0.30%
2013-08-08 0 32.90 32.65 33.00 - - 0 0 - 24.04 23.86 24.12 - - 0 - 0.00%
2013-08-07 0 32.90 32.60 33.40 32.90 33.00 4,200 138,280 32.924 24.04 23.82 24.41 24.04 24.12 5,747 24.060 -0.75%
2013-08-06 0 33.15 33.10 33.25 33.15 33.15 200 6,630 33.150 24.22 24.19 24.30 24.22 24.22 274 24.225 -0.75%
2013-08-05 0 33.40 33.35 34.00 33.40 33.40 4,000 133,600 33.400 24.41 24.37 24.85 24.41 24.41 5,474 24.407 -0.30%
2013-08-02 0 33.50 33.25 33.60 33.50 33.70 29,800 1,002,740 33.649 24.48 24.30 24.55 24.48 24.63 40,779 24.589 1.21%
2013-08-01 0 33.10 33.10 33.80 - - 0 0 - 24.19 24.19 24.70 - - 0 - 0.61%
2013-07-31 0 32.90 32.80 33.20 32.90 32.90 10,000 329,000 32.900 24.04 23.97 24.26 24.04 24.04 13,684 24.042 0.00%
2013-07-30 0 32.90 32.95 33.20 - - 0 0 - 24.04 24.08 24.26 - - 0 - 0.15%
2013-07-29 0 32.85 32.85 33.60 32.70 33.00 1,600 52,560 32.850 24.01 24.01 24.55 23.90 24.12 2,189 24.006 -1.94%
2013-07-26 0 33.50 33.35 33.50 33.50 33.50 3,100 103,850 33.500 24.48 24.37 24.48 24.48 24.48 4,242 24.481 0.00%
2013-07-25 0 33.50 33.30 34.05 - - 0 0 - 24.48 24.33 24.88 - - 0 - 0.00%
2013-07-24 0 33.50 33.35 34.10 33.30 33.50 2,300 76,990 33.474 24.48 24.37 24.92 24.33 24.48 3,147 24.462 0.60%
2013-07-23 0 33.30 33.25 33.50 32.50 33.30 1,900 62,440 32.863 24.33 24.30 24.48 23.75 24.33 2,600 24.015 3.74%
2013-07-22 0 32.10 32.10 32.50 32.10 32.15 2,600 83,485 32.110 23.46 23.46 23.75 23.46 23.49 3,558 23.465 -0.47%
2013-07-19 0 32.25 32.25 33.00 32.20 32.50 5,100 164,860 32.325 23.57 23.57 24.12 23.53 23.75 6,979 23.622 -0.77%
2013-07-18 0 32.50 32.45 33.00 32.40 32.50 1,600 51,940 32.463 23.75 23.71 24.12 23.68 23.75 2,189 23.722 -0.31%
2013-07-17 0 32.60 32.50 32.90 32.45 32.60 800 26,020 32.525 23.82 23.75 24.04 23.71 23.82 1,095 23.768 0.46%
2013-07-16 0 32.45 32.35 32.50 32.45 33.00 1,800 58,720 32.622 23.71 23.64 23.75 23.71 24.12 2,463 23.839 -0.61%
2013-07-15 0 32.65 32.40 32.90 32.35 32.85 12,900 423,490 32.829 23.86 23.68 24.04 23.64 24.01 17,653 23.990 0.77%
2013-07-12 0 32.40 32.40 32.80 32.35 32.60 2,400 78,140 32.558 23.68 23.68 23.97 23.64 23.82 3,284 23.792 -1.52%
2013-07-11 0 32.90 32.60 32.90 32.00 32.90 2,200 71,870 32.668 24.04 23.82 24.04 23.38 24.04 3,011 23.873 4.94%
2013-07-10 0 31.35 31.35 32.15 31.15 31.55 1,700 53,355 31.385 22.91 22.91 23.49 22.76 23.06 2,326 22.935 0.80%
2013-07-09 0 31.10 31.10 31.90 31.10 31.35 1,200 37,370 31.142 22.73 22.73 23.31 22.73 22.91 1,642 22.757 -0.64%
2013-07-08 0 31.30 31.20 32.00 31.10 31.30 4,600 143,680 31.235 22.87 22.80 23.38 22.73 22.87 6,295 22.825 -1.88%
2013-07-05 0 31.90 31.65 32.20 31.60 31.95 2,500 79,175 31.670 23.31 23.13 23.53 23.09 23.35 3,421 23.143 1.92%
2013-07-04 0 31.30 31.00 31.80 31.40 31.50 1,500 47,150 31.433 22.87 22.65 23.24 22.95 23.02 2,053 22.970 1.13%
2013-07-03 0 30.95 30.65 31.35 30.85 31.10 13,800 427,995 31.014 22.62 22.40 22.91 22.54 22.73 18,884 22.664 -2.83%
2013-07-02 0 31.85 31.85 32.45 31.65 32.25 5,200 165,280 31.785 23.27 23.27 23.71 23.13 23.57 7,116 23.227 -1.39%
2013-06-28 0 32.30 32.35 33.00 32.00 32.30 4,700 150,920 32.111 23.60 23.64 24.12 23.38 23.60 6,432 23.465 1.10%
2013-06-27 0 31.95 31.80 32.50 31.90 32.65 18,400 589,280 32.026 23.35 23.24 23.75 23.31 23.86 25,179 23.403 -0.16%
2013-06-26 0 32.00 31.85 32.15 31.45 32.00 4,200 133,130 31.698 23.38 23.27 23.49 22.98 23.38 5,747 23.163 3.90%
2013-06-25 0 30.80 30.90 31.25 30.40 31.40 6,100 188,340 30.875 22.51 22.58 22.84 22.22 22.95 8,347 22.563 -0.81%
2013-06-24 0 31.05 30.95 31.35 30.95 31.70 26,800 843,125 31.460 22.69 22.62 22.91 22.62 23.17 36,674 22.990 -3.42%
2013-06-21 0 32.15 32.00 32.35 31.85 32.20 11,500 369,155 32.100 23.49 23.38 23.64 23.27 23.53 15,737 23.458 -1.83%
2013-06-20 0 32.75 32.60 32.75 32.70 33.25 11,700 383,300 32.761 23.93 23.82 23.93 23.90 24.30 16,011 23.940 -2.53%
2013-06-19 0 33.60 33.45 34.05 33.60 33.65 2,500 84,025 33.610 24.55 24.44 24.88 24.55 24.59 3,421 24.561 -0.74%
2013-06-18 0 33.85 33.80 34.35 33.75 33.85 20,200 683,750 33.849 24.74 24.70 25.10 24.66 24.74 27,642 24.736 -0.73%
2013-06-17 0 34.10 34.00 34.25 33.90 34.25 3,600 122,750 34.097 24.92 24.85 25.03 24.77 25.03 4,926 24.917 1.49%
2013-06-14 0 33.60 33.35 33.60 33.60 34.35 21,100 723,775 34.302 24.55 24.37 24.55 24.55 25.10 28,874 25.067 0.30%
2013-06-13 0 33.50 33.30 33.65 33.10 33.50 7,400 246,695 33.337 24.48 24.33 24.59 24.19 24.48 10,126 24.362 -1.33%
2013-06-11 0 33.95 33.90 34.20 33.95 34.15 1,100 37,545 34.132 24.81 24.77 24.99 24.81 24.96 1,505 24.942 -1.88%
2013-06-10 0 34.60 34.60 35.05 34.40 34.80 2,400 83,440 34.767 25.28 25.28 25.61 25.14 25.43 3,284 25.406 -0.86%
2013-06-07 0 34.90 34.90 35.05 34.90 34.90 3,500 122,150 34.900 25.50 25.50 25.61 25.50 25.50 4,790 25.504 -1.13%
2013-06-06 0 35.30 35.00 35.35 - - 0 0 - 25.80 25.58 25.83 - - 0 - -0.84%
2013-06-05 0 35.60 35.45 35.85 35.50 35.75 20,100 718,250 35.734 26.02 25.91 26.20 25.94 26.12 27,505 26.113 -1.11%
2013-06-04 0 36.00 35.85 36.05 35.75 36.00 32,200 1,156,450 35.915 26.31 26.20 26.34 26.12 26.31 44,064 26.245 -0.14%
2013-06-03 0 36.05 35.95 36.05 36.10 36.20 10,000 361,900 36.190 26.34 26.27 26.34 26.38 26.45 13,684 26.446 -0.83%
2013-05-31 0 36.35 36.10 36.40 - - 0 0 - 26.56 26.38 26.60 - - 0 - -0.27%
2013-05-30 0 36.45 36.05 36.45 - - 0 0 - 26.64 26.34 26.64 - - 0 - -0.55%
2013-05-29 0 36.65 36.25 36.65 36.75 36.95 6,700 246,740 36.827 26.78 26.49 26.78 26.86 27.00 9,168 26.912 -0.81%
2013-05-28 0 36.95 36.95 37.00 36.55 36.75 600 22,010 36.683 27.00 27.00 27.04 26.71 26.86 821 26.807 1.09%
2013-05-27 0 36.55 36.30 36.65 36.60 36.60 500 18,300 36.600 26.71 26.53 26.78 26.75 26.75 684 26.746 -0.14%
2013-05-24 0 36.60 36.20 36.65 36.60 36.90 3,600 132,480 36.800 26.75 26.45 26.78 26.75 26.97 4,926 26.892 -0.27%
2013-05-23 0 36.70 36.60 36.75 36.70 36.85 9,500 348,950 36.732 26.82 26.75 26.86 26.82 26.93 13,000 26.842 -2.65%
2013-05-22 0 37.70 37.30 37.75 - - 0 0 - 27.55 27.26 27.59 - - 0 - -0.13%
2013-05-21 0 37.75 37.40 37.85 37.75 37.75 10,000 377,500 37.750 27.59 27.33 27.66 27.59 27.59 13,684 27.586 -0.13%
2013-05-20 0 37.80 37.65 38.10 37.80 37.80 4,000 151,200 37.800 27.62 27.51 27.84 27.62 27.62 5,474 27.623 1.48%
2013-05-16 0 37.25 37.20 37.60 37.05 37.40 24,700 919,080 37.210 27.22 27.18 27.48 27.07 27.33 33,800 27.191 -1.46%
2013-05-15 0 37.80 37.45 37.80 37.80 37.80 800 30,240 37.800 27.62 27.37 27.62 27.62 27.62 1,095 27.623 0.67%
2013-05-14 0 37.55 37.30 37.65 37.55 37.70 1,300 48,845 37.573 27.44 27.26 27.51 27.44 27.55 1,779 27.457 -0.27%
2013-05-13 0 37.65 37.55 37.95 37.65 38.20 4,300 163,240 37.963 27.51 27.44 27.73 27.51 27.92 5,884 27.742 -2.33%
2013-05-10 0 38.55 38.35 38.55 38.30 38.55 3,600 138,130 38.369 28.17 28.02 28.17 27.99 28.17 4,926 28.039 0.39%
2013-05-09 0 38.40 38.15 38.40 38.00 38.40 1,100 41,840 38.036 28.06 27.88 28.06 27.77 28.06 1,505 27.796 0.39%
2013-05-08 0 38.25 38.00 38.30 37.90 38.25 3,800 144,430 38.008 27.95 27.77 27.99 27.70 27.95 5,200 27.775 1.06%
2013-05-07 0 37.85 37.50 38.00 37.35 37.85 900 33,815 37.572 27.66 27.40 27.77 27.29 27.66 1,232 27.456 0.80%
2013-05-06 0 37.55 37.15 37.65 37.10 37.55 13,102 491,530 37.516 27.44 27.15 27.51 27.11 27.44 17,929 27.415 1.49%
2013-05-03 0 37.00 36.70 37.05 36.95 37.00 1,100 40,650 36.955 27.04 26.82 27.07 27.00 27.04 1,505 27.005 0.82%
2013-05-02 0 36.70 36.40 36.90 36.70 36.70 1,000 36,700 36.700 26.82 26.60 26.97 26.82 26.82 1,368 26.819 0.00%
2013-04-30 0 36.70 36.65 37.00 36.60 36.75 8,100 296,610 36.619 26.82 26.78 27.04 26.75 26.86 11,084 26.759 0.55%
2013-04-29 0 36.50 36.20 36.60 - - 0 0 - 26.67 26.45 26.75 - - 0 - 0.00%
2013-04-26 0 36.50 36.50 36.75 36.50 36.50 2,200 80,300 36.500 26.67 26.67 26.86 26.67 26.67 3,011 26.673 0.69%
2013-04-25 0 36.25 36.20 36.50 36.00 36.00 1,500 54,055 36.037 26.49 26.45 26.67 26.31 26.31 2,053 26.334 1.40%
2013-04-24 0 35.75 35.65 36.00 - - 0 0 - 26.12 26.05 26.31 - - 0 - 1.71%
2013-04-23 0 35.15 34.90 35.35 35.15 35.15 2,200 77,330 35.150 25.69 25.50 25.83 25.69 25.69 3,011 25.686 -0.99%
2013-04-22 0 35.50 35.45 35.90 35.30 35.50 1,700 60,150 35.382 25.94 25.91 26.23 25.80 25.94 2,326 25.856 -0.42%
2013-04-19 0 35.65 35.65 35.75 35.00 35.10 1,600 56,010 35.006 26.05 26.05 26.12 25.58 25.65 2,189 25.581 2.74%
2013-04-18 0 34.70 34.45 34.75 34.70 34.85 1,000 34,720 34.720 25.36 25.17 25.39 25.36 25.47 1,368 25.372 -0.29%
2013-04-17 0 34.80 34.45 34.80 - - 0 0 - 25.43 25.17 25.43 - - 0 - -0.14%
2013-04-16 0 34.85 34.80 35.15 34.35 35.00 151,600 5,265,605 34.734 25.47 25.43 25.69 25.10 25.58 207,454 25.382 -0.43%
2013-04-15 0 35.00 35.00 35.15 35.00 35.10 700 24,510 35.014 25.58 25.58 25.69 25.58 25.65 958 25.587 -1.69%
2013-04-12 0 35.60 35.50 35.75 35.60 35.95 900 32,265 35.850 26.02 25.94 26.12 26.02 26.27 1,232 26.198 -0.84%
2013-04-11 0 35.90 35.60 35.95 36.10 36.25 4,100 148,025 36.104 26.23 26.02 26.27 26.38 26.49 5,611 26.383 0.70%
2013-04-10 0 35.65 35.45 35.80 35.50 35.65 11,000 392,000 35.636 26.05 25.91 26.16 25.94 26.05 15,053 26.042 0.42%
2013-04-09 0 35.50 35.25 35.55 35.40 35.75 3,100 109,975 35.476 25.94 25.76 25.98 25.87 26.12 4,242 25.924 1.28%
2013-04-08 0 35.05 35.05 35.15 35.05 35.05 2,100 73,405 34.955 25.61 25.61 25.69 25.61 25.61 2,874 25.544 0.57%
2013-04-05 0 34.85 34.80 35.10 34.80 35.60 11,900 417,775 35.107 25.47 25.43 25.65 25.43 26.02 16,284 25.655 -3.60%
2013-04-03 0 36.15 35.90 36.25 35.90 36.20 11,300 407,905 36.098 26.42 26.23 26.49 26.23 26.45 15,463 26.379 -0.41%
2013-04-02 0 36.30 36.20 36.40 36.30 36.30 1,000 36,300 36.300 26.53 26.45 26.60 26.53 26.53 1,368 26.527 -1.09%
2013-03-28 0 36.70 36.60 37.00 36.45 36.70 31,400 1,152,030 36.689 26.82 26.75 27.04 26.64 26.82 42,969 26.811 -2.13%
2013-03-27 0 37.50 37.30 37.60 37.40 37.50 400 14,970 37.425 27.40 27.26 27.48 27.33 27.40 547 27.349 1.21%
2013-03-26 0 37.05 36.70 37.05 37.10 39.05 46,500 1,756,970 37.784 27.07 26.82 27.07 27.11 28.54 63,632 27.611 0.00%
2013-03-25 0 37.05 36.85 37.05 36.85 37.10 1,800 66,405 36.892 27.07 26.93 27.07 26.93 27.11 2,463 26.959 1.23%
2013-03-22 0 36.60 36.35 36.60 36.60 36.60 2,300 84,180 36.600 26.75 26.56 26.75 26.75 26.75 3,147 26.746 -0.68%
2013-03-21 0 36.85 36.70 36.85 36.80 37.10 8,200 302,260 36.861 26.93 26.82 26.93 26.89 27.11 11,221 26.937 -0.54%
2013-03-20 0 37.05 36.75 37.10 36.90 37.10 600 22,240 37.067 27.07 26.86 27.11 26.97 27.11 821 27.087 2.92%
2013-03-19 0 36.00 35.90 36.00 36.00 36.15 7,400 266,595 36.026 26.31 26.23 26.31 26.31 26.42 10,126 26.327 0.28%
2013-03-18 0 35.90 35.85 36.20 35.70 36.90 10,100 364,495 36.089 26.23 26.20 26.45 26.09 26.97 13,821 26.372 -2.71%
2013-03-15 0 36.90 36.70 37.00 - - 0 0 - 26.97 26.82 27.04 - - 0 - -0.54%
2013-03-14 0 37.10 37.00 37.35 36.70 37.10 1,800 66,130 36.739 27.11 27.04 27.29 26.82 27.11 2,463 26.847 0.00%
2013-03-13 0 37.10 36.90 37.15 37.10 37.80 2,100 78,180 37.229 27.11 26.97 27.15 27.11 27.62 2,874 27.205 -1.85%
2013-03-12 0 37.80 37.80 38.00 37.80 38.60 7,200 275,670 38.288 27.62 27.62 27.77 27.62 28.21 9,853 27.979 -1.69%
2013-03-11 0 38.45 38.30 38.50 38.45 38.85 51,600 1,989,290 38.552 28.10 27.99 28.13 28.10 28.39 70,611 28.172 -0.65%
2013-03-08 0 38.70 38.50 38.85 38.45 38.70 6,500 251,435 38.682 28.28 28.13 28.39 28.10 28.28 8,895 28.268 1.98%
2013-03-07 0 37.95 37.85 38.30 37.95 38.00 2,700 102,595 37.998 27.73 27.66 27.99 27.73 27.77 3,695 27.768 -0.91%
2013-03-06 0 38.30 38.10 38.30 37.65 38.30 1,000 38,175 38.175 27.99 27.84 27.99 27.51 27.99 1,368 27.897 2.41%
2013-03-05 0 37.40 37.40 37.65 37.20 37.55 16,000 598,290 37.393 27.33 27.33 27.51 27.18 27.44 21,895 27.326 0.40%
2013-03-04 0 37.25 37.15 37.45 37.10 38.30 15,700 587,125 37.396 27.22 27.15 27.37 27.11 27.99 21,484 27.328 -2.99%
2013-03-01 0 38.40 38.30 38.50 38.35 38.80 24,200 932,835 38.547 28.06 27.99 28.13 28.02 28.35 33,116 28.169 -0.78%
2013-02-28 0 38.70 38.70 39.05 - - 0 0 - 28.28 28.28 28.54 - - 0 - 3.20%
2013-02-27 0 37.50 37.50 37.85 - - 0 0 - 27.40 27.40 27.66 - - 0 - 0.00%
2013-02-26 0 37.50 37.30 37.65 37.50 37.95 38,700 1,458,870 37.697 27.40 27.26 27.51 27.40 27.73 52,958 27.548 -2.34%
2013-02-25 0 38.40 38.25 38.55 38.40 38.60 20,900 803,600 38.450 28.06 27.95 28.17 28.06 28.21 28,600 28.098 0.00%
2013-02-22 0 38.40 38.25 38.55 38.40 38.60 7,200 277,265 38.509 28.06 27.95 28.17 28.06 28.21 9,853 28.141 -0.78%
2013-02-21 0 38.70 38.65 38.95 38.60 39.00 12,500 483,900 38.712 28.28 28.24 28.46 28.21 28.50 17,105 28.289 -2.52%
2013-02-20 0 39.70 39.65 40.00 39.35 39.70 1,800 70,915 39.397 29.01 28.97 29.23 28.76 29.01 2,463 28.790 0.76%
2013-02-19 0 39.40 39.10 39.40 39.40 39.80 4,300 170,160 39.572 28.79 28.57 28.79 28.79 29.08 5,884 28.918 -1.87%
2013-02-18 0 40.15 39.90 40.25 - - 0 0 - 29.34 29.16 29.41 - - 0 - -0.99%
2013-02-15 0 40.55 40.45 40.55 - - 0 0 - 29.63 29.56 29.63 - - 0 - 0.00%
2013-02-14 0 40.55 40.30 40.65 39.90 40.60 6,400 258,560 40.400 29.63 29.45 29.71 29.16 29.67 8,758 29.523 2.27%
2013-02-08 0 39.65 39.65 39.70 39.55 39.70 5,500 217,570 39.558 28.97 28.97 29.01 28.90 29.01 7,526 28.908 -0.50%
2013-02-07 0 39.85 39.75 39.85 39.75 40.60 39,300 1,584,380 40.315 29.12 29.05 29.12 29.05 29.67 53,779 29.461 -2.09%
2013-02-06 0 40.70 40.50 40.80 40.70 40.85 36,200 1,475,110 40.749 29.74 29.60 29.82 29.74 29.85 49,537 29.778 0.12%
2013-02-05 0 40.65 40.50 40.75 40.60 41.20 26,100 1,067,800 40.912 29.71 29.60 29.78 29.67 30.11 35,716 29.897 -2.98%
2013-02-04 0 41.90 41.70 41.90 41.95 42.30 36,100 1,517,455 42.035 30.62 30.47 30.62 30.66 30.91 49,400 30.717 0.48%
2013-02-01 0 41.70 41.70 41.80 40.85 41.70 40,000 1,649,570 41.239 30.47 30.47 30.55 29.85 30.47 54,737 30.136 1.58%
2013-01-31 0 41.05 41.05 41.25 41.05 41.20 800 32,870 41.088 30.00 30.00 30.14 30.00 30.11 1,095 30.025 -0.85%
2013-01-30 0 41.40 41.25 41.45 41.15 41.40 130,900 5,403,185 41.277 30.25 30.14 30.29 30.07 30.25 179,128 30.164 0.85%
2013-01-29 0 41.05 40.95 41.15 40.85 41.05 36,400 1,491,650 40.979 30.00 29.92 30.07 29.85 30.00 49,811 29.946 0.61%
2013-01-28 0 40.80 40.75 41.15 40.75 40.75 100 4,075 40.750 29.82 29.78 30.07 29.78 29.78 137 29.779 0.37%
2013-01-25 0 40.65 40.35 40.75 40.40 41.70 233,900 9,691,995 41.436 29.71 29.49 29.78 29.52 30.47 320,076 30.280 -0.49%
2013-01-24 0 40.85 41.50 42.00 40.85 41.50 240,400 9,896,690 41.168 29.85 30.33 30.69 29.85 30.33 328,971 30.084 -0.37%
2013-01-23 0 41.00 40.90 41.15 40.90 41.20 37,900 1,555,240 41.035 29.96 29.89 30.07 29.89 30.11 51,864 29.987 -0.24%
2013-01-22 0 41.10 41.05 41.10 40.65 41.20 11,800 482,390 40.881 30.03 30.00 30.03 29.71 30.11 16,148 29.874 0.74%
2013-01-21 0 40.80 40.50 40.80 40.40 40.80 13,900 564,350 40.601 29.82 29.60 29.82 29.52 29.82 19,021 29.670 0.99%
2013-01-18 0 40.40 40.25 40.50 39.60 40.40 57,600 2,312,250 40.143 29.52 29.41 29.60 28.94 29.52 78,822 29.335 2.02%
2013-01-17 0 39.60 39.40 39.60 39.45 39.85 39,400 1,561,290 39.627 28.94 28.79 28.94 28.83 29.12 53,916 28.958 -0.50%
2013-01-16 0 39.80 39.70 40.00 39.60 39.80 35,800 1,419,545 39.652 29.08 29.01 29.23 28.94 29.08 48,990 28.976 -0.75%
2013-01-15 0 40.10 40.05 40.25 40.00 40.50 19,400 781,505 40.284 29.30 29.27 29.41 29.23 29.60 26,548 29.438 0.50%
2013-01-14 0 39.90 39.75 40.00 39.60 39.90 18,800 745,420 39.650 29.16 29.05 29.23 28.94 29.16 25,727 28.975 1.27%
2013-01-11 0 39.40 39.05 39.40 39.40 39.50 500 19,730 39.460 28.79 28.54 28.79 28.79 28.87 684 28.836 -1.01%
2013-01-10 0 39.80 39.50 39.80 39.50 39.90 15,400 610,410 39.637 29.08 28.87 29.08 28.87 29.16 21,074 28.965 1.02%
2013-01-09 0 39.40 39.10 39.45 39.05 39.40 500 19,605 39.210 28.79 28.57 28.83 28.54 28.79 684 28.653 1.16%
2013-01-08 0 38.95 38.65 39.00 39.00 39.50 300 11,750 39.167 28.46 28.24 28.50 28.50 28.87 411 28.622 -1.89%
2013-01-07 0 39.70 39.65 39.90 39.40 39.90 7,600 299,940 39.466 29.01 28.97 29.16 28.79 29.16 10,400 28.840 0.89%
2013-01-04 0 39.35 39.30 39.40 39.20 39.35 30,600 1,204,020 39.347 28.76 28.72 28.79 28.65 28.76 41,874 28.753 -0.13%
2013-01-03 0 39.40 39.40 39.70 39.30 39.65 4,200 165,130 39.317 28.79 28.79 29.01 28.72 28.97 5,747 28.731 1.16%
2013-01-02 0 38.95 38.95 39.10 38.40 38.95 1,900 73,475 38.671 28.46 28.46 28.57 28.06 28.46 2,600 28.259 3.87%
2012-12-31 0 37.50 37.45 37.95 37.50 37.65 5,900 221,325 37.513 27.40 27.37 27.73 27.40 27.51 8,074 27.413 0.67%
2012-12-28 0 37.25 37.15 37.65 - - 0 0 - 27.22 27.15 27.51 - - 0 - 0.54%
2012-12-27 0 37.05 36.95 37.40 37.05 37.30 10,100 374,480 37.077 27.07 27.00 27.33 27.07 27.26 13,821 27.095 0.68%
2012-12-24 0 36.80 36.80 37.10 - - 0 0 - 26.89 26.89 27.11 - - 0 - 0.14%
2012-12-21 0 36.75 36.50 36.75 - - 0 0 - 26.86 26.67 26.86 - - 0 - -0.94%
2012-12-20 0 37.10 37.00 37.45 37.10 37.10 1,000 37,100 37.100 27.11 27.04 27.37 27.11 27.11 1,368 27.111 -0.27%
2012-12-19 0 37.20 37.15 37.30 37.10 37.15 2,200 81,715 37.143 27.18 27.15 27.26 27.11 27.15 3,011 27.143 0.81%
2012-12-18 0 36.90 36.80 37.20 36.90 37.00 10,800 401,570 37.182 26.97 26.89 27.18 26.97 27.04 14,779 27.172 0.14%
2012-12-17 0 36.85 36.75 36.85 - - 0 0 - 26.93 26.86 26.93 - - 0 - -0.41%
2012-12-14 0 37.00 36.90 37.30 36.90 37.00 1,800 66,520 36.956 27.04 26.97 27.26 26.97 27.04 2,463 27.006 0.82%
2012-12-13 0 36.70 36.35 36.80 36.60 36.90 32,500 1,192,600 36.695 26.82 26.56 26.89 26.75 26.97 44,474 26.816 0.55%
2012-12-12 0 36.50 36.45 36.60 36.45 36.60 2,200 80,420 36.555 26.67 26.64 26.75 26.64 26.75 3,011 26.713 1.81%
2012-12-11 0 35.85 35.85 36.20 35.80 36.20 14,100 509,420 36.129 26.20 26.20 26.45 26.16 26.45 19,295 26.402 0.14%
2012-12-10 0 35.80 35.80 35.95 - - 0 0 - 26.16 26.16 26.27 - - 0 - 0.42%
2012-12-07 0 35.65 35.40 35.75 35.45 35.65 14,200 505,800 35.620 26.05 25.87 26.12 25.91 26.05 19,432 26.030 1.13%
2012-12-06 0 35.25 35.25 35.40 35.15 35.50 6,100 214,965 35.240 25.76 25.76 25.87 25.69 25.94 8,347 25.752 0.57%
2012-12-05 0 35.05 35.05 35.40 34.60 35.00 10,900 379,230 34.792 25.61 25.61 25.87 25.28 25.58 14,916 25.425 2.64%
2012-12-04 0 34.15 34.10 34.55 33.80 34.40 52,000 1,766,335 33.968 24.96 24.92 25.25 24.70 25.14 71,158 24.823 0.15%
2012-12-03 0 35.55 35.55 35.80 35.55 36.45 63,800 2,301,390 36.072 24.92 24.92 25.09 24.92 25.55 91,018 25.285 -1.25%
2012-11-30 0 36.00 36.00 36.40 36.00 36.00 23,100 831,600 36.000 25.23 25.23 25.51 25.23 25.23 32,955 25.234 1.41%
2012-11-29 0 35.50 35.50 35.90 35.40 35.50 1,000 35,440 35.440 24.88 24.88 25.16 24.81 24.88 1,427 24.842 0.85%
2012-11-28 0 35.20 35.00 35.45 35.20 35.60 5,500 194,380 35.342 24.67 24.53 24.85 24.67 24.95 7,846 24.773 -1.54%
2012-11-27 0 35.75 35.70 35.95 35.75 35.90 3,000 107,570 35.857 25.06 25.02 25.20 25.06 25.16 4,280 25.134 -0.28%
2012-11-26 0 35.85 35.50 35.95 35.60 35.85 24,200 863,575 35.685 25.13 24.88 25.20 24.95 25.13 34,524 25.014 0.42%
2012-11-23 0 35.70 35.55 36.00 35.65 35.85 3,900 139,250 35.705 25.02 24.92 25.23 24.99 25.13 5,564 25.028 0.71%
2012-11-22 0 35.45 35.10 35.55 35.25 35.45 8,000 283,400 35.425 24.85 24.60 24.92 24.71 24.85 11,413 24.831 1.29%
2012-11-21 0 35.00 35.00 35.40 34.50 35.00 240,400 8,349,820 34.733 24.53 24.53 24.81 24.18 24.53 342,960 24.346 1.45%
2012-11-20 0 34.50 34.35 34.85 34.80 35.15 60,100 2,112,405 35.148 24.18 24.08 24.43 24.39 24.64 85,740 24.637 -0.86%
2012-11-19 0 34.80 34.70 35.10 - - 0 0 - 24.39 24.32 24.60 - - 0 - 0.00%
2012-11-16 0 34.80 34.80 34.85 34.45 34.50 42,400 1,462,430 34.491 24.39 24.39 24.43 24.15 24.18 60,489 24.177 1.02%
2012-11-15 0 34.45 34.35 34.65 34.45 34.65 5,100 176,165 34.542 24.15 24.08 24.29 24.15 24.29 7,276 24.213 -1.71%
2012-11-14 0 35.05 34.95 35.30 34.95 35.05 800 28,000 35.000 24.57 24.50 24.74 24.50 24.57 1,141 24.534 0.86%
2012-11-13 0 34.75 34.50 34.75 35.05 35.05 1,000 35,050 35.050 24.36 24.18 24.36 24.57 24.57 1,427 24.569 -0.86%
2012-11-12 0 35.05 35.00 35.35 35.05 35.05 1,000 35,050 35.050 24.57 24.53 24.78 24.57 24.57 1,427 24.569 -0.14%
2012-11-09 0 35.10 34.95 35.35 35.05 35.10 2,500 87,700 35.080 24.60 24.50 24.78 24.57 24.60 3,567 24.590 -1.54%
2012-11-08 0 35.65 35.30 35.65 35.70 35.70 1,500 53,550 35.700 24.99 24.74 24.99 25.02 25.02 2,140 25.024 -2.46%
2012-11-07 0 36.55 36.20 36.55 36.10 36.55 31,200 1,126,860 36.117 25.62 25.37 25.62 25.30 25.62 44,511 25.317 1.11%
2012-11-06 0 36.15 36.05 36.30 36.15 36.15 5,000 180,750 36.150 25.34 25.27 25.44 25.34 25.34 7,133 25.340 0.00%
2012-11-05 0 36.15 36.05 36.40 35.25 36.15 67,600 2,423,070 35.844 25.34 25.27 25.51 24.71 25.34 96,440 25.125 -0.69%
2012-11-02 0 36.40 36.20 36.40 36.00 36.40 14,400 520,050 36.115 25.51 25.37 25.51 25.23 25.51 20,543 25.315 2.25%
2012-11-01 0 35.60 35.60 35.90 35.30 35.30 3,000 105,900 35.300 24.95 24.95 25.16 24.74 24.74 4,280 24.744 1.57%
2012-10-31 0 35.05 35.00 35.40 - - 0 0 - 24.57 24.53 24.81 - - 0 - 0.14%
2012-10-30 0 35.00 34.60 35.00 34.90 35.00 6,700 233,885 34.908 24.53 24.25 24.53 24.46 24.53 9,558 24.469 -0.43%
2012-10-29 0 35.15 34.95 35.40 35.15 35.15 500 17,575 35.150 24.64 24.50 24.81 24.64 24.64 713 24.639 1.15%
2012-10-26 0 34.75 34.60 34.90 34.75 34.75 3,000 104,250 34.750 24.36 24.25 24.46 24.36 24.36 4,280 24.358 -0.86%
2012-10-25 0 35.05 35.05 35.40 34.90 35.30 12,400 437,260 35.263 24.57 24.57 24.81 24.46 24.74 17,690 24.718 -0.85%
2012-10-24 0 35.35 35.30 35.35 35.30 35.35 6,400 226,140 35.334 24.78 24.74 24.78 24.74 24.78 9,130 24.768 -0.56%
2012-10-22 0 35.55 35.45 35.85 35.25 35.55 3,900 137,835 35.342 24.92 24.85 25.13 24.71 24.92 5,564 24.773 -0.28%
2012-10-19 0 35.65 35.25 35.65 35.65 35.65 200 7,130 35.650 24.99 24.71 24.99 24.99 24.99 285 24.989 0.99%
2012-10-18 0 35.30 35.30 35.50 34.85 35.40 13,800 485,815 35.204 24.74 24.74 24.88 24.43 24.81 19,687 24.676 2.47%
2012-10-17 0 34.45 34.45 34.75 34.30 34.30 5,000 171,500 34.300 24.15 24.15 24.36 24.04 24.04 7,133 24.043 1.47%
2012-10-16 0 33.95 33.95 34.20 33.70 34.00 4,000 135,700 33.925 23.80 23.80 23.97 23.62 23.83 5,706 23.780 -1.02%
2012-10-15 0 34.30 34.05 34.30 33.90 34.30 16,600 565,855 34.088 24.04 23.87 24.04 23.76 24.04 23,682 23.894 0.88%
2012-10-12 0 34.00 33.90 34.10 33.65 34.30 37,600 1,283,870 34.145 23.83 23.76 23.90 23.59 24.04 53,641 23.935 1.64%
2012-10-11 0 33.45 33.45 33.60 33.05 33.35 25,300 839,255 33.172 23.45 23.45 23.55 23.17 23.38 36,094 23.252 1.83%
2012-10-10 0 32.85 32.90 32.95 32.50 32.85 2,400 78,220 32.592 23.03 23.06 23.10 22.78 23.03 3,424 22.845 -0.30%
2012-10-09 0 32.95 32.80 32.95 33.00 33.25 30,800 1,018,975 33.084 23.10 22.99 23.10 23.13 23.31 43,940 23.190 1.23%
2012-10-08 0 32.55 32.50 32.65 32.55 32.55 1,400 45,570 32.550 22.82 22.78 22.89 22.82 22.82 1,997 22.816 -0.76%
2012-10-05 0 32.80 32.75 32.95 32.70 32.80 1,400 45,820 32.729 22.99 22.96 23.10 22.92 22.99 1,997 22.941 0.61%
2012-10-04 0 32.60 32.35 32.60 32.60 32.60 900 29,340 32.600 22.85 22.68 22.85 22.85 22.85 1,284 22.851 -0.15%
2012-10-03 0 32.65 32.40 32.75 32.65 32.65 241,400 7,848,334 32.512 22.89 22.71 22.96 22.89 22.89 344,386 22.789 0.62%
2012-09-28 0 32.45 32.35 32.75 32.45 32.70 20,400 662,180 32.460 22.75 22.68 22.96 22.75 22.92 29,103 22.753 1.41%
2012-09-27 0 32.00 31.90 32.45 32.00 32.00 2,000 64,000 32.000 22.43 22.36 22.75 22.43 22.43 2,853 22.431 0.63%
2012-09-26 0 31.80 31.45 31.95 - - 0 0 - 22.29 22.05 22.40 - - 0 - 0.00%
2012-09-25 0 31.80 31.80 32.30 31.75 31.80 9,300 295,280 31.751 22.29 22.29 22.64 22.26 22.29 13,268 22.256 -2.15%
2012-09-24 0 32.50 26.30 32.50 - - 0 0 - 22.78 18.44 22.78 - - 0 - 0.00%
2012-09-21 0 32.50 30.00 - 32.50 32.50 1,000 32,500 32.500 22.78 21.03 - 22.78 22.78 1,427 22.781 0.00%
2012-09-20 0 32.50 31.90 32.55 - - 0 0 - 22.78 22.36 22.82 - - 0 - -0.31%
2012-09-19 0 32.60 32.40 33.00 - - 0 0 - 22.85 22.71 23.13 - - 0 - 0.00%
2012-09-18 0 32.60 32.00 32.60 - - 0 0 - 22.85 22.43 22.85 - - 0 - -0.15%
2012-09-17 0 32.65 32.65 32.95 - - 0 0 - 22.89 22.89 23.10 - - 0 - 0.15%
2012-09-14 0 32.60 32.40 32.95 32.50 32.85 14,200 462,570 32.575 22.85 22.71 23.10 22.78 23.03 20,258 22.834 2.68%
2012-09-13 0 31.75 31.20 31.75 31.90 31.90 13,000 414,700 31.900 22.26 21.87 22.26 22.36 22.36 18,546 22.361 1.60%
2012-09-12 0 31.25 31.20 31.70 - - 0 0 - 21.90 21.87 22.22 - - 0 - 1.46%
2012-09-11 0 30.80 30.80 31.35 30.80 30.80 3,800 117,040 30.800 21.59 21.59 21.98 21.59 21.59 5,421 21.589 -1.28%
2012-09-10 0 31.20 30.75 31.35 31.20 31.40 10,100 315,140 31.202 21.87 21.55 21.98 21.87 22.01 14,409 21.871 0.32%
2012-09-07 0 31.10 30.75 31.35 31.10 31.10 1,100 34,210 31.100 21.80 21.55 21.98 21.80 21.80 1,569 21.800 3.84%
2012-09-06 0 29.95 29.90 30.20 29.95 29.95 1,000 29,950 29.950 20.99 20.96 21.17 20.99 20.99 1,427 20.994 0.00%
2012-09-05 0 29.95 29.95 30.80 29.95 30.25 83,000 2,498,150 30.098 20.99 20.99 21.59 20.99 21.20 118,410 21.098 -1.64%
2012-09-04 0 30.45 30.40 31.00 30.45 30.70 3,600 110,370 30.658 21.34 21.31 21.73 21.34 21.52 5,136 21.490 -2.72%
2012-09-03 0 31.30 30.30 - - - 0 0 - 21.94 21.24 - - - 0 - 0.00%
2012-08-31 0 31.30 30.80 31.40 - - 138,000 4,333,200 31.400 21.94 21.59 22.01 - - 196,874 22.010 0.00%
2012-08-30 0 31.30 31.05 31.65 31.30 31.30 700 21,910 31.300 21.94 21.76 22.19 21.94 21.94 999 21.940 -2.03%
2012-08-29 0 31.95 31.60 32.20 - - 0 0 - 22.40 22.15 22.57 - - 0 - 0.00%
2012-08-28 0 31.95 31.80 32.35 - - 0 0 - 22.40 22.29 22.68 - - 0 - 0.16%
2012-08-27 0 31.90 31.95 32.50 31.90 31.90 500 15,950 31.900 22.36 22.40 22.78 22.36 22.36 713 22.361 -1.54%
2012-08-24 0 32.40 32.10 32.65 32.40 32.40 300 9,720 32.400 22.71 22.50 22.89 22.71 22.71 428 22.711 -1.07%
2012-08-23 0 32.75 32.65 32.75 - - 0 0 - 22.96 22.89 22.96 - - 0 - 0.00%
2012-08-22 0 32.75 32.15 32.75 - - 0 0 - 22.96 22.54 22.96 - - 0 - -0.30%
2012-08-21 0 32.85 32.60 33.20 - - 0 0 - 23.03 22.85 23.27 - - 0 - 0.00%
2012-08-20 0 32.85 32.70 33.25 - - 0 0 - 23.03 22.92 23.31 - - 0 - 0.15%
2012-08-17 0 32.80 32.80 33.40 32.70 32.85 620,300 20,325,825 32.768 22.99 22.99 23.41 22.92 23.03 884,933 22.969 -0.30%
2012-08-16 0 32.90 32.40 33.00 - - 0 0 - 23.06 22.71 23.13 - - 0 - 0.00%
2012-08-15 0 32.90 32.60 32.90 - - 0 0 - 23.06 22.85 23.06 - - 0 - -0.15%
2012-08-14 0 32.95 32.95 33.45 32.95 32.95 10,000 329,500 32.950 23.10 23.10 23.45 23.10 23.10 14,266 23.097 -0.45%
2012-08-13 0 33.10 32.90 33.30 33.40 33.40 100 3,340 33.400 23.20 23.06 23.34 23.41 23.41 143 23.412 -1.34%
2012-08-10 0 33.55 33.30 33.65 - - 0 0 - 23.52 23.34 23.59 - - 0 - 0.00%
2012-08-09 0 33.55 33.55 33.80 33.30 33.55 9,900 331,170 33.452 23.52 23.52 23.69 23.34 23.52 14,124 23.448 1.05%
2012-08-08 0 33.20 33.05 33.35 33.20 33.20 1,000 33,200 33.200 23.27 23.17 23.38 23.27 23.27 1,427 23.272 0.00%
2012-08-07 0 33.20 33.15 33.50 33.20 33.20 4,500 149,400 33.200 23.27 23.24 23.48 23.27 23.27 6,420 23.272 0.91%
2012-08-06 0 32.90 32.90 33.20 - - 0 0 - 23.06 23.06 23.27 - - 0 - 1.23%
2012-08-03 0 32.50 32.25 32.65 32.50 32.60 600 19,510 32.517 22.78 22.61 22.89 22.78 22.85 856 22.793 0.46%
2012-08-02 0 32.35 32.20 32.80 32.35 32.65 263,700 8,584,995 32.556 22.68 22.57 22.99 22.68 22.89 376,200 22.820 -1.82%
2012-08-01 0 32.95 32.60 33.10 32.95 32.95 600 19,770 32.950 23.10 22.85 23.20 23.10 23.10 856 23.097 1.54%
2012-07-31 0 32.45 32.40 32.80 - - 0 0 - 22.75 22.71 22.99 - - 0 - 1.25%
2012-07-30 0 32.05 31.95 32.30 32.00 32.10 5,600 179,470 32.048 22.47 22.40 22.64 22.43 22.50 7,989 22.464 1.42%
2012-07-27 0 31.60 31.60 31.90 - - 0 0 - 22.15 22.15 22.36 - - 0 - 1.28%
2012-07-26 0 31.20 30.90 31.35 - - 0 0 - 21.87 21.66 21.98 - - 0 - 0.00%
2012-07-25 0 31.20 30.95 31.20 31.10 31.30 148,900 4,642,930 31.182 21.87 21.69 21.87 21.80 21.94 212,424 21.857 -0.16%
2012-07-24 0 31.25 31.00 31.25 - - 0 0 - 21.90 21.73 21.90 - - 0 - 0.00%
2012-07-23 0 31.25 31.25 31.55 31.20 31.20 600 18,720 31.200 21.90 21.90 22.12 21.87 21.87 856 21.870 -3.25%
2012-07-20 0 32.30 32.15 32.60 - - 0 0 - 22.64 22.54 22.85 - - 0 - 0.00%
2012-07-19 0 32.30 32.20 32.50 32.00 32.30 27,100 875,240 32.297 22.64 22.57 22.78 22.43 22.64 38,661 22.639 1.10%
2012-07-18 0 31.95 31.60 31.95 - - 0 0 - 22.40 22.15 22.40 - - 0 - -1.08%
2012-07-17 0 32.30 32.05 32.35 32.30 32.30 1,000 32,300 32.300 22.64 22.47 22.68 22.64 22.64 1,427 22.641 2.05%
2012-07-16 0 31.65 31.55 31.90 31.65 31.65 400 12,660 31.650 22.19 22.12 22.36 22.19 22.19 571 22.185 -0.94%
2012-07-13 0 31.95 31.65 32.00 32.00 32.00 4,000 128,000 32.000 22.40 22.19 22.43 22.43 22.43 5,706 22.431 1.75%
2012-07-12 0 31.40 31.35 31.75 31.40 31.40 1,000 31,400 31.400 22.01 21.98 22.26 22.01 22.01 1,427 22.010 -2.18%
2012-07-11 0 32.10 31.95 32.35 32.10 32.10 2,800 89,880 32.100 22.50 22.40 22.68 22.50 22.50 3,995 22.501 0.00%
2012-07-10 0 32.10 31.85 32.35 32.15 32.15 100 3,215 32.150 22.50 22.33 22.68 22.54 22.54 143 22.536 -0.47%
2012-07-09 0 32.25 32.00 32.25 32.30 32.30 101 3,261 32.287 22.61 22.43 22.61 22.64 22.64 144 22.632 -2.27%
2012-07-06 0 33.00 32.80 33.30 - - 0 0 - 23.13 22.99 23.34 - - 0 - 0.00%
2012-07-05 0 33.00 32.90 33.35 33.00 33.30 1,400 46,500 33.214 23.13 23.06 23.38 23.13 23.34 1,997 23.282 0.30%
2012-07-04 0 32.90 32.90 33.40 - - 0 0 - 23.06 23.06 23.41 - - 0 - 0.00%
2012-07-03 0 32.90 32.85 33.40 - - 0 0 - 23.06 23.03 23.41 - - 0 - 1.70%
2012-06-29 0 32.35 32.40 32.80 31.85 32.05 15,000 479,750 31.983 22.68 22.71 22.99 22.33 22.47 21,399 22.419 1.09%
2012-06-28 0 32.00 31.70 32.25 32.00 32.00 300 9,600 32.000 22.43 22.22 22.61 22.43 22.43 428 22.431 0.31%
2012-06-27 0 31.90 31.90 32.45 - - 0 0 - 22.36 22.36 22.75 - - 0 - 0.79%
2012-06-26 0 31.65 31.50 32.00 - - 0 0 - 22.19 22.08 22.43 - - 0 - 0.00%
2012-06-25 0 31.65 31.45 31.95 31.65 32.30 30,600 971,880 31.761 22.19 22.05 22.40 22.19 22.64 43,655 22.263 -1.40%
2012-06-22 0 32.10 31.80 32.25 32.10 32.30 5,300 170,570 32.183 22.50 22.29 22.61 22.50 22.64 7,561 22.559 -1.38%
2012-06-21 0 32.55 32.35 32.90 32.55 32.55 200 6,510 32.550 22.82 22.68 23.06 22.82 22.82 285 22.816 -1.66%
2012-06-20 0 33.10 33.00 33.50 - - 0 0 - 23.20 23.13 23.48 - - 0 - 0.00%
2012-06-19 0 33.10 32.90 33.35 - - 0 0 - 23.20 23.06 23.38 - - 0 - 0.00%
2012-06-18 0 33.10 33.10 33.65 - - 0 0 - 23.20 23.20 23.59 - - 0 - 0.91%
2012-06-15 0 32.80 32.65 33.30 32.50 32.80 1,200 39,060 32.550 22.99 22.89 23.34 22.78 22.99 1,712 22.816 2.18%
2012-06-14 0 32.10 31.90 32.45 - - 0 0 - 22.50 22.36 22.75 - - 0 - -0.77%
2012-06-13 0 32.35 32.25 32.50 32.35 32.40 20,000 647,500 32.375 22.68 22.61 22.78 22.68 22.71 28,532 22.693 0.62%
2012-06-12 0 32.15 32.05 32.50 - - 0 0 - 22.54 22.47 22.78 - - 0 - 0.00%
2012-06-11 0 32.15 32.15 32.70 - - 0 0 - 22.54 22.54 22.92 - - 0 - 1.58%
2012-06-08 0 31.65 31.50 31.95 - - 0 0 - 22.19 22.08 22.40 - - 0 - -0.94%
2012-06-07 0 31.95 31.60 32.20 32.00 32.05 1,400 44,820 32.014 22.40 22.15 22.57 22.43 22.47 1,997 22.441 1.11%
2012-06-06 0 31.60 31.35 31.95 31.60 31.65 2,700 85,335 31.606 22.15 21.98 22.40 22.15 22.19 3,852 22.154 0.96%
2012-06-05 0 31.30 30.70 31.30 31.30 31.65 7,600 238,605 31.395 21.94 21.52 21.94 21.94 22.19 10,842 22.007 0.00%
2012-06-04 0 31.30 30.90 31.50 31.25 31.70 6,700 210,575 31.429 21.94 21.66 22.08 21.90 22.22 9,558 22.030 -2.95%
2012-06-01 0 32.25 32.00 32.25 32.30 32.30 600 19,380 32.300 22.61 22.43 22.61 22.64 22.64 856 22.641 0.94%
2012-05-31 0 31.95 31.95 32.60 31.95 31.95 700 22,365 31.950 22.40 22.40 22.85 22.40 22.40 999 22.396 -1.54%
2012-05-30 0 32.45 32.15 32.45 - - 0 0 - 22.75 22.54 22.75 - - 0 - -0.46%
2012-05-29 0 32.60 32.60 33.15 32.00 32.50 7,700 247,540 32.148 22.85 22.85 23.24 22.43 22.78 10,985 22.534 2.35%
2012-05-28 0 31.85 31.85 32.00 31.40 31.40 5,000 157,000 31.400 22.33 22.33 22.43 22.01 22.01 7,133 22.010 -0.16%
2012-05-25 0 31.90 31.20 - 31.50 32.00 37,300 1,189,970 31.903 22.36 21.87 - 22.08 22.43 53,213 22.362 0.00%
2012-05-24 0 31.90 31.30 31.90 31.45 31.95 2,000 63,400 31.700 22.36 21.94 22.36 22.05 22.40 2,853 22.220 1.43%
2012-05-23 0 31.45 31.45 32.00 31.45 31.45 5,000 157,250 31.450 22.05 22.05 22.43 22.05 22.05 7,133 22.045 -1.10%
2012-05-22 0 31.80 31.75 32.35 31.80 31.80 500 15,900 31.800 22.29 22.26 22.68 22.29 22.29 713 22.290 1.60%
2012-05-21 0 31.30 31.15 31.70 - - 0 0 - 21.94 21.83 22.22 - - 0 - 0.00%
2012-05-18 0 31.30 31.05 31.65 31.10 31.30 7,400 229,620 31.030 21.94 21.76 22.19 21.80 21.94 10,557 21.751 -1.57%
2012-05-17 0 31.80 31.55 32.10 - - 0 0 - 22.29 22.12 22.50 - - 0 - 0.00%
2012-05-16 0 31.80 31.60 32.00 31.80 32.00 5,300 169,580 31.996 22.29 22.15 22.43 22.29 22.43 7,561 22.428 -2.90%
2012-05-15 0 32.75 32.60 33.15 32.55 32.75 15,000 489,750 32.650 22.96 22.85 23.24 22.82 22.96 21,399 22.886 1.39%
2012-05-14 0 32.30 32.25 32.85 32.30 32.70 4,100 133,870 32.651 22.64 22.61 23.03 22.64 22.92 5,849 22.887 -2.12%
2012-05-11 0 33.00 32.70 33.25 33.00 33.25 10,000 331,875 33.188 23.13 22.92 23.31 23.13 23.31 14,266 23.263 -0.60%
2012-05-10 0 33.20 33.20 33.80 33.20 33.50 2,600 86,350 33.212 23.27 23.27 23.69 23.27 23.48 3,709 23.280 -1.63%
2012-05-09 0 33.75 33.40 34.00 33.70 33.80 500 16,875 33.750 23.66 23.41 23.83 23.62 23.69 713 23.657 -2.17%
2012-05-08 0 34.50 34.05 34.60 34.65 34.70 500 17,345 34.690 24.18 23.87 24.25 24.29 24.32 713 24.316 0.00%
2012-05-07 0 34.50 34.25 34.60 34.50 34.50 400 13,800 34.500 24.18 24.01 24.25 24.18 24.18 571 24.183 -3.09%
2012-05-04 0 35.60 35.30 35.80 - - 0 0 - 24.95 24.74 25.09 - - 0 - -1.11%
2012-05-03 0 36.00 35.65 36.15 - - 0 0 - 25.23 24.99 25.34 - - 0 - -0.83%
2012-05-02 0 36.30 36.20 36.75 36.30 36.80 3,000 109,900 36.633 25.44 25.37 25.76 25.44 25.80 4,280 25.678 0.28%
2012-04-30 0 36.20 35.90 36.45 35.95 36.20 10,100 365,395 36.178 25.37 25.16 25.55 25.20 25.37 14,409 25.359 2.12%
2012-04-27 0 35.45 35.30 35.90 - - 0 0 - 24.85 24.74 25.16 - - 0 - 0.00%
2012-04-26 0 35.45 35.45 35.75 - - 0 0 - 24.85 24.85 25.06 - - 0 - 1.00%
2012-04-25 0 35.10 35.05 35.60 - - 0 0 - 24.60 24.57 24.95 - - 0 - 0.00%
2012-04-24 0 35.10 34.80 35.10 - - 0 0 - 24.60 24.39 24.60 - - 0 - -0.71%
2012-04-23 0 35.35 34.90 35.45 35.90 35.90 1,000 35,900 35.900 24.78 24.46 24.85 25.16 25.16 1,427 25.164 -0.56%
2012-04-20 0 35.55 35.40 36.00 - - 0 0 - 24.92 24.81 25.23 - - 0 - 0.00%
2012-04-19 0 35.55 35.55 36.15 - - 0 0 - 24.92 24.92 25.34 - - 0 - 0.00%
2012-04-18 0 35.55 35.30 35.90 35.55 35.55 1,000 35,550 35.550 24.92 24.74 25.16 24.92 24.92 1,427 24.919 0.42%
2012-04-17 0 35.40 34.85 35.40 - - 0 0 - 24.81 24.43 24.81 - - 0 - 0.00%
2012-04-16 0 35.40 35.00 35.60 35.40 35.40 700 24,780 35.400 24.81 24.53 24.95 24.81 24.81 999 24.814 0.00%
2012-04-13 0 35.40 35.30 35.95 35.40 35.40 2,500 88,500 35.400 24.81 24.74 25.20 24.81 24.81 3,567 24.814 2.02%
2012-04-12 0 34.70 34.70 35.05 - - 0 0 - 24.32 24.32 24.57 - - 0 - 1.31%
2012-04-11 0 34.25 34.25 34.60 34.25 34.25 500 17,125 34.250 24.01 24.01 24.25 24.01 24.01 713 24.008 -1.86%
2012-04-10 0 34.90 34.35 34.95 34.95 34.95 9,300 325,035 34.950 24.46 24.08 24.50 24.50 24.50 13,268 24.498 -0.99%
2012-04-05 0 35.25 34.85 35.45 34.85 35.25 8,200 286,450 34.933 24.71 24.43 24.85 24.43 24.71 11,698 24.486 0.28%
2012-04-03 0 35.15 35.15 35.65 - - 0 0 - 24.64 24.64 24.99 - - 0 - 1.15%
2012-04-02 0 34.75 34.75 35.20 - - 0 0 - 24.36 24.36 24.67 - - 0 - 0.29%
2012-03-30 0 34.65 34.65 35.20 34.55 34.55 2,000 69,100 34.550 24.29 24.29 24.67 24.22 24.22 2,853 24.218 0.43%
2012-03-29 0 34.50 34.45 34.85 34.50 34.50 2,000 69,000 34.500 24.18 24.15 24.43 24.18 24.18 2,853 24.183 -2.54%
2012-03-28 0 35.40 34.90 35.50 - - 0 0 - 24.81 24.46 24.88 - - 0 - 0.00%
2012-03-27 0 35.40 35.40 36.00 - - 0 0 - 24.81 24.81 25.23 - - 0 - 1.43%
2012-03-26 0 34.90 34.80 35.35 - - 0 0 - 24.46 24.39 24.78 - - 0 - 0.00%
2012-03-23 0 34.90 34.85 35.50 34.65 35.05 2,200 76,540 34.791 24.46 24.43 24.88 24.29 24.57 3,139 24.387 -1.69%
2012-03-22 0 35.50 35.15 35.60 - - 0 0 - 24.88 24.64 24.95 - - 0 - 0.00%
2012-03-21 0 35.50 35.15 35.60 35.50 35.70 800 28,420 35.525 24.88 24.64 24.95 24.88 25.02 1,141 24.902 -1.39%
2012-03-20 0 36.00 35.45 36.05 - - 0 0 - 25.23 24.85 25.27 - - 0 - -1.91%
2012-03-19 0 36.70 36.15 36.75 - - 0 0 - 25.73 25.34 25.76 - - 0 - -0.81%
2012-03-16 0 37.00 36.75 37.35 37.00 37.00 400 14,800 37.000 25.94 25.76 26.18 25.94 25.94 571 25.935 -0.80%
2012-03-15 0 37.30 36.65 37.55 - - 0 0 - 26.15 25.69 26.32 - - 0 - 0.00%
2012-03-14 0 37.30 37.10 37.70 37.30 37.30 300 11,190 37.300 26.15 26.01 26.43 26.15 26.15 428 26.146 0.13%
2012-03-13 0 37.25 37.25 37.80 - - 0 0 - 26.11 26.11 26.50 - - 0 - 0.13%
2012-03-12 0 37.20 36.75 37.35 37.00 37.40 1,200 44,640 37.200 26.08 25.76 26.18 25.94 26.22 1,712 26.076 -0.53%
2012-03-09 0 37.40 36.95 37.55 36.95 37.65 3,700 138,565 37.450 26.22 25.90 26.32 25.90 26.39 5,278 26.251 2.05%
2012-03-08 0 36.65 36.60 37.05 - - 500 18,300 36.600 25.69 25.66 25.97 - - 713 25.655 0.41%
2012-03-07 0 36.50 36.05 36.65 36.50 36.70 7,800 284,720 36.503 25.58 25.27 25.69 25.58 25.73 11,128 25.587 -0.95%
2012-03-06 0 36.85 36.70 36.90 36.85 36.85 100 3,685 36.850 25.83 25.73 25.87 25.83 25.83 143 25.830 -2.25%
2012-03-05 0 37.70 37.35 37.90 37.70 37.70 100 3,770 37.700 26.43 26.18 26.57 26.43 26.43 143 26.426 -1.82%
2012-03-02 0 38.40 37.90 38.55 37.95 38.45 1,200 46,015 38.346 26.92 26.57 27.02 26.60 26.95 1,712 26.879 1.19%
2012-03-01 0 37.95 37.45 37.95 - - 0 0 - 26.60 26.25 26.60 - - 0 - -1.68%
2012-02-29 0 38.60 38.40 39.00 38.60 38.60 5,000 193,000 38.600 27.06 26.92 27.34 27.06 27.06 7,133 27.057 0.52%
2012-02-28 0 38.40 38.40 38.55 38.40 38.50 2,000 76,900 38.450 26.92 26.92 27.02 26.92 26.99 2,853 26.952 2.26%
2012-02-27 0 37.55 37.50 38.10 37.55 38.45 800 30,630 38.288 26.32 26.29 26.71 26.32 26.95 1,141 26.838 -1.70%
2012-02-24 0 38.20 37.80 38.40 38.20 38.20 1,000 38,200 38.200 26.78 26.50 26.92 26.78 26.78 1,427 26.777 0.53%
2012-02-23 0 38.00 38.00 38.45 38.00 38.00 17,100 649,800 38.000 26.64 26.64 26.95 26.64 26.64 24,395 26.636 -1.81%
2012-02-22 0 38.70 38.40 38.70 38.50 38.70 1,100 42,390 38.536 27.13 26.92 27.13 26.99 27.13 1,569 27.012 1.84%
2012-02-21 0 38.00 38.00 38.50 38.00 38.00 3,000 114,000 38.000 26.64 26.64 26.99 26.64 26.64 4,280 26.636 -1.55%
2012-02-20 0 38.60 38.50 38.60 39.55 39.55 2,000 78,050 39.025 27.06 26.99 27.06 27.72 27.72 2,853 27.355 0.26%
2012-02-17 0 38.50 38.40 39.00 38.15 38.90 6,700 258,025 38.511 26.99 26.92 27.34 26.74 27.27 9,558 26.995 1.72%
2012-02-16 0 37.85 37.80 38.25 37.80 38.25 2,200 83,250 37.841 26.53 26.50 26.81 26.50 26.81 3,139 26.525 -1.05%
2012-02-15 0 38.25 38.15 38.70 38.25 38.50 1,200 46,150 38.458 26.81 26.74 27.13 26.81 26.99 1,712 26.958 1.06%
2012-02-14 0 37.85 37.25 37.85 - - 0 0 - 26.53 26.11 26.53 - - 0 - -0.13%
2012-02-13 0 37.90 37.45 38.05 37.90 38.00 2,100 79,600 37.905 26.57 26.25 26.67 26.57 26.64 2,996 26.570 0.00%
2012-02-10 0 37.90 37.60 37.90 38.50 38.50 5,000 192,500 38.500 26.57 26.36 26.57 26.99 26.99 7,133 26.987 -1.81%
2012-02-09 0 38.60 38.15 38.75 37.60 38.60 15,400 589,790 38.298 27.06 26.74 27.16 26.36 27.06 21,970 26.845 1.31%
2012-02-08 0 38.10 38.05 38.50 37.80 38.00 1,000 37,920 37.920 26.71 26.67 26.99 26.50 26.64 1,427 26.580 1.33%
2012-02-07 0 37.60 37.00 37.60 37.60 38.15 2,600 98,870 38.027 26.36 25.94 26.36 26.36 26.74 3,709 26.655 0.67%
2012-02-06 0 37.35 37.30 37.90 37.30 37.80 1,500 56,200 37.467 26.18 26.15 26.57 26.15 26.50 2,140 26.263 -1.19%
2012-02-03 0 37.80 37.45 37.80 37.60 37.80 11,500 434,500 37.783 26.50 26.25 26.50 26.36 26.50 16,406 26.484 1.34%
2012-02-02 0 37.30 37.25 37.80 36.80 37.30 144,900 5,341,960 36.867 26.15 26.11 26.50 25.80 26.15 206,717 25.842 2.19%
2012-02-01 0 36.50 36.10 36.50 36.50 36.50 1,200 43,800 36.500 25.58 25.30 25.58 25.58 25.58 1,712 25.585 0.14%
2012-01-31 0 36.45 36.15 36.60 36.45 36.45 200 7,290 36.450 25.55 25.34 25.66 25.55 25.55 285 25.550 0.14%
2012-01-30 0 36.40 35.75 36.40 36.45 36.50 1,300 47,400 36.462 25.51 25.06 25.51 25.55 25.58 1,855 25.558 -2.15%
2012-01-27 0 37.20 36.70 37.20 36.80 37.40 8,800 324,260 36.848 26.08 25.73 26.08 25.80 26.22 12,554 25.829 1.64%
2012-01-26 0 36.60 36.60 36.95 36.60 36.60 100 3,660 36.600 25.66 25.66 25.90 25.66 25.66 143 25.655 1.95%
2012-01-20 0 35.90 35.70 36.30 - - 0 0 - 25.16 25.02 25.44 - - 0 - 0.00%
2012-01-19 0 35.90 35.65 35.90 35.50 36.00 18,200 650,955 35.767 25.16 24.99 25.16 24.88 25.23 25,964 25.071 1.13%
2012-01-18 0 35.50 35.35 36.00 35.50 35.50 11,000 390,500 35.500 24.88 24.78 25.23 24.88 24.88 15,693 24.884 0.00%
2012-01-17 0 35.50 35.30 35.90 34.45 35.50 2,300 80,505 35.002 24.88 24.74 25.16 24.15 24.88 3,281 24.535 3.05%
2012-01-16 0 34.45 33.90 34.45 34.45 34.45 500 17,225 34.450 24.15 23.76 24.15 24.15 24.15 713 24.148 0.00%
2012-01-13 0 34.45 34.40 34.90 - - 0 0 - 24.15 24.11 24.46 - - 0 - 0.73%
2012-01-12 0 34.20 34.00 34.50 - - 0 0 - 23.97 23.83 24.18 - - 0 - 0.00%
2012-01-11 0 34.20 33.95 34.55 34.20 34.20 600 20,520 34.200 23.97 23.80 24.22 23.97 23.97 856 23.973 1.48%
2012-01-10 0 33.70 33.65 34.15 33.50 33.55 116,100 3,890,155 33.507 23.62 23.59 23.94 23.48 23.52 165,631 23.487 1.66%
2012-01-09 0 33.15 33.05 33.65 - - 0 0 - 23.24 23.17 23.59 - - 0 - 1.38%
2012-01-06 0 32.70 32.25 32.85 32.70 32.70 500 16,350 32.700 22.92 22.61 23.03 22.92 22.92 713 22.921 0.00%
2012-01-05 0 32.70 32.70 33.15 - - 0 0 - 22.92 22.92 23.24 - - 0 - 0.62%
2012-01-04 0 32.50 32.50 32.80 32.50 32.65 10,500 342,750 32.643 22.78 22.78 22.99 22.78 22.89 14,980 22.881 -1.52%
2012-01-03 0 33.00 32.55 33.20 32.40 34.00 7,000 229,250 32.750 23.13 22.82 23.27 22.71 23.83 9,986 22.956 2.80%
2011-12-30 0 32.10 31.70 32.25 - - 0 0 - 22.50 22.22 22.61 - - 0 - 0.00%
2011-12-29 0 32.10 31.65 32.10 32.10 32.10 600 19,260 32.100 22.50 22.19 22.50 22.50 22.50 856 22.501 -0.77%
2011-12-28 0 32.35 32.15 32.40 - - 0 0 - 22.68 22.54 22.71 - - 0 - 0.00%
2011-12-23 0 32.35 32.30 32.50 - - 0 0 - 22.68 22.64 22.78 - - 0 - 1.73%
2011-12-22 0 31.80 31.60 32.00 - - 0 0 - 22.29 22.15 22.43 - - 0 - 0.00%
2011-12-21 0 31.80 32.00 32.25 - - 0 0 - 22.29 22.43 22.61 - - 0 - 1.44%
2011-12-20 0 31.35 31.00 31.60 - - 0 0 - 21.98 21.73 22.15 - - 0 - 0.00%
2011-12-19 0 31.35 31.00 31.55 - - 0 0 - 21.98 21.73 22.12 - - 0 - 0.00%
2011-12-16 0 31.35 31.30 31.95 - - 0 0 - 21.98 21.94 22.40 - - 0 - 1.95%
2011-12-15 0 30.75 30.70 31.15 30.65 30.65 43,500 1,333,275 30.650 21.55 21.52 21.83 21.48 21.48 62,058 21.484 -3.15%
2011-12-14 0 31.75 31.35 31.75 - - 0 0 - 22.26 21.98 22.26 - - 0 - -0.31%
2011-12-13 0 31.85 31.35 31.90 - - 0 0 - 22.33 21.98 22.36 - - 0 - -0.78%
2011-12-12 0 32.10 31.80 32.25 - - 0 0 - 22.50 22.29 22.61 - - 0 - 0.00%
2011-12-09 0 32.10 31.80 32.25 32.10 32.30 1,300 41,790 32.146 22.50 22.29 22.61 22.50 22.64 1,855 22.533 -2.43%
2011-12-08 0 32.90 32.75 33.25 32.90 32.90 300 9,870 32.900 23.06 22.96 23.31 23.06 23.06 428 23.061 0.00%
2011-12-07 0 32.90 32.85 33.30 32.00 32.00 800 25,600 32.000 23.06 23.03 23.34 22.43 22.43 1,141 22.431 2.17%
2011-12-06 0 32.20 32.10 32.70 32.05 32.15 3,000 96,350 32.117 22.57 22.50 22.92 22.47 22.54 4,280 22.512 -1.83%
2011-12-05 0 32.80 32.75 33.20 32.45 32.80 2,600 85,045 32.710 22.99 22.96 23.27 22.75 22.99 3,709 22.928 0.00%
2011-12-02 0 32.80 32.80 33.10 32.65 32.65 4,000 130,600 32.650 22.99 22.99 23.20 22.89 22.89 5,706 22.886 1.02%
2011-12-01 0 33.60 33.55 33.95 33.60 34.00 1,300 43,800 33.692 22.76 22.73 23.00 22.76 23.03 1,919 22.823 8.91%
2011-11-30 0 30.85 30.85 31.30 30.85 31.90 4,500 141,445 31.432 20.90 20.90 21.20 20.90 21.61 6,643 21.292 -3.29%
2011-11-29 0 31.90 31.35 31.95 31.50 31.95 6,000 190,285 31.714 21.61 21.24 21.64 21.34 21.64 8,858 21.483 1.92%
2011-11-28 0 31.30 31.05 31.60 31.00 31.30 10,500 325,650 31.014 21.20 21.03 21.41 21.00 21.20 15,501 21.009 2.29%
2011-11-25 0 30.60 30.60 30.85 30.60 30.90 12,800 394,680 30.834 20.73 20.73 20.90 20.73 20.93 18,896 20.887 -1.13%
2011-11-24 0 30.95 30.95 31.35 - - 0 0 - 20.97 20.97 21.24 - - 0 - 0.00%
2011-11-23 0 30.95 30.90 31.10 30.95 31.30 3,200 99,385 31.058 20.97 20.93 21.07 20.97 21.20 4,724 21.038 -2.06%
2011-11-22 0 31.60 31.30 31.70 31.60 31.60 1,700 53,720 31.600 21.41 21.20 21.47 21.41 21.41 2,510 21.405 0.00%
2011-11-21 0 31.60 31.30 31.60 31.60 31.60 5,100 161,160 31.600 21.41 21.20 21.41 21.41 21.41 7,529 21.405 -2.92%
2011-11-18 0 32.55 32.10 32.55 32.60 32.60 4,800 154,410 32.169 22.05 21.74 22.05 22.08 22.08 7,086 21.791 -1.81%
2011-11-17 0 33.15 33.10 33.40 33.15 33.60 61,900 2,052,060 33.151 22.46 22.42 22.62 22.46 22.76 91,381 22.456 -2.21%
2011-11-16 0 33.90 33.55 33.90 - - 0 0 - 22.96 22.73 22.96 - - 0 - -2.59%
2011-11-15 0 34.80 34.35 34.80 34.80 34.80 100 3,480 34.800 23.57 23.27 23.57 23.57 23.57 148 23.573 -1.14%
2011-11-14 0 35.20 34.70 35.20 34.50 35.30 1,101 38,065 34.573 23.84 23.51 23.84 23.37 23.91 1,625 23.419 2.92%
2011-11-11 0 34.20 33.90 34.40 33.95 34.20 4,000 136,050 34.013 23.17 22.96 23.30 23.00 23.17 5,905 23.039 1.63%
2011-11-10 0 33.65 33.60 33.85 33.65 34.15 400 13,560 33.900 22.79 22.76 22.93 22.79 23.13 591 22.963 -4.67%
2011-11-09 0 35.30 35.20 35.40 35.10 35.50 3,700 130,525 35.277 23.91 23.84 23.98 23.78 24.05 5,462 23.896 1.44%
2011-11-08 0 34.80 34.40 34.90 34.80 35.25 3,700 129,930 35.116 23.57 23.30 23.64 23.57 23.88 5,462 23.787 0.00%
2011-11-07 0 34.80 34.40 34.90 34.85 34.85 100 3,485 34.850 23.57 23.30 23.64 23.61 23.61 148 23.607 -0.85%
2011-11-04 0 35.10 34.70 35.20 34.50 35.10 284,700 9,920,470 34.845 23.78 23.51 23.84 23.37 23.78 420,294 23.604 5.25%
2011-11-03 0 33.35 33.20 33.75 33.00 33.85 36,600 1,229,580 33.595 22.59 22.49 22.86 22.35 22.93 54,031 22.757 -1.04%
2011-11-02 0 33.70 - 34.80 33.70 34.00 34,700 1,171,530 33.762 22.83 - 23.57 22.83 23.03 51,227 22.870 1.05%
2011-11-01 0 33.35 32.90 33.50 33.40 33.60 2,900 97,070 33.472 22.59 22.29 22.69 22.62 22.76 4,281 22.674 -2.49%
2011-10-31 0 34.20 34.20 34.75 34.20 34.55 5,900 203,575 34.504 23.17 23.17 23.54 23.17 23.40 8,710 23.373 -3.12%
2011-10-28 0 35.30 34.80 35.30 35.60 36.10 31,000 1,104,900 35.642 23.91 23.57 23.91 24.11 24.45 45,764 24.143 3.07%
2011-10-27 0 34.25 34.25 35.00 33.00 34.50 360,100 12,152,265 33.747 23.20 23.20 23.71 22.35 23.37 531,604 22.860 3.79%
2011-10-26 0 33.00 32.75 33.30 32.35 33.00 28,500 930,980 32.666 22.35 22.18 22.56 21.91 22.35 42,074 22.127 1.85%
2011-10-25 0 32.40 32.30 32.80 32.20 32.40 5,000 161,600 32.320 21.95 21.88 22.22 21.81 21.95 7,381 21.893 1.57%
2011-10-24 0 31.90 31.80 32.20 31.85 32.10 13,000 414,850 31.912 21.61 21.54 21.81 21.57 21.74 19,191 21.616 5.63%
2011-10-21 0 30.20 30.20 30.65 - - 0 0 - 20.46 20.46 20.76 - - 0 - 1.34%
2011-10-20 0 29.80 29.75 30.20 29.70 29.70 800 23,760 29.700 20.19 20.15 20.46 20.12 20.12 1,181 20.118 -2.61%
2011-10-19 0 30.60 30.60 31.00 - - 0 0 - 20.73 20.73 21.00 - - 0 - 0.16%
2011-10-18 0 30.55 30.10 30.60 30.65 30.80 4,500 138,150 30.700 20.69 20.39 20.73 20.76 20.86 6,643 20.796 -5.12%
2011-10-17 0 32.20 31.95 32.35 32.20 32.50 2,100 67,910 32.338 21.81 21.64 21.91 21.81 22.01 3,100 21.905 1.74%
2011-10-14 0 31.65 31.25 31.65 31.65 31.65 1,000 31,650 31.650 21.44 21.17 21.44 21.44 21.44 1,476 21.439 -1.86%
2011-10-13 0 32.25 32.15 32.45 31.85 32.25 7,700 246,610 32.027 21.85 21.78 21.98 21.57 21.85 11,367 21.695 3.70%
2011-10-12 0 31.10 31.05 31.45 31.00 31.10 1,500 46,600 31.067 21.07 21.03 21.30 21.00 21.07 2,214 21.044 1.47%
2011-10-11 0 30.65 30.30 30.65 30.70 30.70 3,000 92,100 30.700 20.76 20.52 20.76 20.80 20.80 4,429 20.796 5.87%
2011-10-10 0 28.95 28.95 29.35 28.65 30.00 6,800 196,350 28.875 19.61 19.61 19.88 19.41 20.32 10,039 19.559 -0.52%
2011-10-07 0 29.10 28.85 29.30 28.75 29.25 29,700 860,955 28.988 19.71 19.54 19.85 19.47 19.81 43,845 19.636 3.93%
2011-10-06 0 28.00 27.75 28.00 28.00 28.05 1,800 50,450 28.028 18.97 18.80 18.97 18.97 19.00 2,657 18.986 5.46%
2011-10-04 0 26.55 26.10 26.60 26.60 26.60 500 13,300 26.600 17.98 17.68 18.02 18.02 18.02 738 18.018 -3.63%
2011-10-03 0 27.55 27.25 27.80 27.55 27.65 3,100 85,665 27.634 18.66 18.46 18.83 18.66 18.73 4,576 18.719 -5.97%
2011-09-30 0 29.30 29.30 29.60 29.30 30.50 15,100 444,430 29.432 19.85 19.85 20.05 19.85 20.66 22,292 19.937 -3.93%
2011-09-28 0 30.50 30.35 30.50 30.50 30.50 3,500 106,750 30.500 20.66 20.56 20.66 20.66 20.66 5,167 20.660 1.33%
2011-09-27 0 30.10 30.10 30.65 29.80 29.80 1,000 29,800 29.800 20.39 20.39 20.76 20.19 20.19 1,476 20.186 5.80%
2011-09-26 0 28.45 28.45 28.85 28.30 29.50 57,500 1,630,580 28.358 19.27 19.27 19.54 19.17 19.98 84,885 19.209 -3.56%
2011-09-23 0 29.50 29.50 29.95 28.70 29.50 3,600 105,160 29.211 19.98 19.98 20.29 19.44 19.98 5,315 19.787 -2.64%
2011-09-22 0 30.30 30.10 30.40 30.30 31.80 7,900 243,665 30.844 20.52 20.39 20.59 20.52 21.54 11,663 20.893 -5.90%
2011-09-21 0 32.20 32.15 32.70 32.20 32.80 115,800 3,766,040 32.522 21.81 21.78 22.15 21.81 22.22 170,952 22.030 -1.83%
2011-09-20 0 32.80 32.70 32.95 32.80 33.00 1,300 42,720 32.862 22.22 22.15 22.32 22.22 22.35 1,919 22.260 -0.76%
2011-09-19 0 33.05 32.80 33.15 33.05 34.30 2,400 81,520 33.967 22.39 22.22 22.46 22.39 23.23 3,543 23.008 -3.64%
2011-09-16 0 34.30 34.00 34.30 34.55 34.55 11,000 380,050 34.550 23.23 23.03 23.23 23.40 23.40 16,239 23.404 2.24%
2011-09-15 0 33.55 33.40 33.55 33.55 33.55 800 26,840 33.550 22.73 22.62 22.73 22.73 22.73 1,181 22.726 0.60%
2011-09-14 0 33.35 33.30 33.80 33.00 33.80 524,700 17,317,270 33.004 22.59 22.56 22.90 22.35 22.90 774,598 22.356 -1.33%
2011-09-12 0 33.80 33.80 33.95 33.75 33.75 18,800 634,500 33.750 22.90 22.90 23.00 22.86 22.86 27,754 22.862 -4.25%
2011-09-09 0 35.30 34.85 35.35 35.35 35.45 1,000 35,400 35.400 23.91 23.61 23.95 23.95 24.01 1,476 23.979 -0.56%
2011-09-08 0 35.50 35.10 35.55 35.05 35.50 2,700 95,745 35.461 24.05 23.78 24.08 23.74 24.05 3,986 24.021 0.57%
2011-09-07 0 35.30 35.30 35.70 35.25 35.25 100 3,525 35.250 23.91 23.91 24.18 23.88 23.88 148 23.878 1.88%
2011-09-06 0 34.65 34.65 35.10 34.50 34.50 1,300 44,850 34.500 23.47 23.47 23.78 23.37 23.37 1,919 23.370 -0.43%
2011-09-05 0 34.80 34.45 34.80 34.80 35.10 400 14,000 35.000 23.57 23.34 23.57 23.57 23.78 591 23.708 -3.33%
2011-09-02 0 36.00 35.90 36.05 36.00 36.40 2,500 90,520 36.208 24.39 24.32 24.42 24.39 24.66 3,691 24.527 -2.31%
2011-09-01 0 36.85 36.40 36.85 36.90 37.10 16,400 606,140 36.960 24.96 24.66 24.96 25.00 25.13 24,211 25.036 1.24%
2011-08-31 0 36.40 36.40 36.90 36.00 36.30 21,400 773,700 36.154 24.66 24.66 25.00 24.39 24.59 31,592 24.490 1.82%
2011-08-30 0 35.75 35.75 36.20 35.40 36.00 30,900 1,104,380 35.740 24.22 24.22 24.52 23.98 24.39 45,617 24.210 2.14%
2011-08-29 0 35.00 35.00 35.45 35.00 35.00 2,500 87,500 35.000 23.71 23.71 24.01 23.71 23.71 3,691 23.708 1.60%
2011-08-26 0 34.45 34.35 34.80 34.45 35.10 11,600 400,060 34.488 23.34 23.27 23.57 23.34 23.78 17,125 23.362 -2.13%
2011-08-25 0 35.20 34.75 35.20 35.20 35.30 1,000 35,240 35.240 23.84 23.54 23.84 23.84 23.91 1,476 23.871 1.88%
2011-08-24 0 34.55 34.40 34.60 - - 0 0 - 23.40 23.30 23.44 - - 0 - -0.43%
2011-08-23 0 34.70 34.70 35.00 34.00 34.00 400 13,600 34.000 23.51 23.51 23.71 23.03 23.03 591 23.031 2.51%
2011-08-22 0 33.85 33.85 34.00 33.35 34.30 2,600 88,000 33.846 22.93 22.93 23.03 22.59 23.23 3,838 22.927 -1.02%
2011-08-19 0 34.20 34.10 34.40 34.20 34.20 8,000 273,600 34.200 23.17 23.10 23.30 23.17 23.17 11,810 23.167 -3.53%
2011-08-18 0 35.45 35.00 35.50 35.45 35.50 1,500 53,225 35.483 24.01 23.71 24.05 24.01 24.05 2,214 24.036 -0.98%
2011-08-17 0 35.80 35.45 35.90 35.80 35.80 1,000 35,800 35.800 24.25 24.01 24.32 24.25 24.25 1,476 24.250 0.56%
2011-08-16 0 35.60 35.60 35.80 35.55 35.55 600 21,330 35.550 24.11 24.11 24.25 24.08 24.08 886 24.081 1.28%
2011-08-15 0 35.15 35.15 35.65 34.70 35.00 1,700 59,290 34.876 23.81 23.81 24.15 23.51 23.71 2,510 23.625 3.08%
2011-08-12 0 34.10 34.05 34.50 34.10 34.70 7,600 259,420 34.134 23.10 23.06 23.37 23.10 23.51 11,220 23.122 -0.29%
2011-08-11 0 34.20 34.15 34.35 33.85 34.65 14,000 477,670 34.119 23.17 23.13 23.27 22.93 23.47 20,668 23.112 -0.73%
2011-08-10 0 34.45 34.45 34.70 34.20 35.25 6,500 225,895 34.753 23.34 23.34 23.51 23.17 23.88 9,596 23.541 2.23%
2011-08-09 0 33.70 33.60 33.70 32.80 35.15 87,000 3,009,145 34.588 22.83 22.76 22.83 22.22 23.81 128,435 23.429 -5.20%
2011-08-08 0 35.55 35.55 35.60 35.30 36.40 8,800 315,005 35.796 24.08 24.08 24.11 23.91 24.66 12,991 24.248 -2.34%
2011-08-05 0 36.40 36.40 36.80 36.00 36.80 29,200 1,065,115 36.477 24.66 24.66 24.93 24.39 24.93 43,107 24.709 -4.46%
2011-08-04 0 38.10 38.15 38.45 38.10 38.80 41,800 1,599,280 38.260 25.81 25.84 26.05 25.81 26.28 61,708 25.917 -0.65%
2011-08-03 0 38.35 38.40 38.70 38.30 38.50 81,500 3,131,840 38.427 25.98 26.01 26.21 25.94 26.08 120,316 26.030 -2.91%
2011-08-02 0 39.50 39.25 39.55 39.60 39.60 5,000 198,000 39.600 26.76 26.59 26.79 26.82 26.82 7,381 26.824 -1.74%
2011-08-01 0 40.20 39.90 40.25 40.00 40.20 3,000 120,540 40.180 27.23 27.03 27.26 27.10 27.23 4,429 27.217 1.77%
2011-07-29 0 39.50 39.45 39.75 39.40 39.60 24,700 976,080 39.517 26.76 26.72 26.93 26.69 26.82 36,464 26.768 -0.88%
2011-07-28 0 39.85 39.85 40.15 39.40 39.40 1,400 55,160 39.400 26.99 26.99 27.20 26.69 26.69 2,067 26.689 -0.75%
2011-07-27 0 40.15 39.85 40.15 40.25 40.30 5,000 201,490 40.298 27.20 26.99 27.20 27.26 27.30 7,381 27.297 0.88%
2011-07-26 0 39.80 39.80 40.10 - - 0 0 - 26.96 26.96 27.16 - - 0 - 0.89%
2011-07-25 0 39.45 39.15 39.45 39.45 39.45 300 11,835 39.450 26.72 26.52 26.72 26.72 26.72 443 26.723 -0.63%
2011-07-22 0 39.70 39.70 40.00 - - 0 0 - 26.89 26.89 27.10 - - 0 - 2.45%
2011-07-21 0 38.75 38.75 39.05 - - 0 0 - 26.25 26.25 26.45 - - 0 - 0.00%
2011-07-20 0 38.75 38.75 39.20 38.50 38.50 200 7,700 38.500 26.25 26.25 26.55 26.08 26.08 295 26.079 0.52%
2011-07-19 0 38.55 38.55 38.60 38.25 38.35 1,500 57,505 38.337 26.11 26.11 26.15 25.91 25.98 2,214 25.969 -0.52%
2011-07-18 0 38.75 38.35 38.75 38.80 38.85 400 15,535 38.838 26.25 25.98 26.25 26.28 26.32 591 26.308 0.13%
2011-07-15 0 38.70 38.70 38.95 38.70 38.70 2,800 108,360 38.700 26.21 26.21 26.38 26.21 26.21 4,134 26.215 -1.53%
2011-07-14 0 39.30 39.20 39.35 38.85 39.30 112,100 4,378,895 39.062 26.62 26.55 26.66 26.32 26.62 165,490 26.460 0.38%
2011-07-13 0 39.15 38.95 39.15 39.15 39.15 600 23,490 39.150 26.52 26.38 26.52 26.52 26.52 886 26.520 1.95%
2011-07-12 0 38.40 38.35 38.40 38.45 38.75 5,400 208,775 38.662 26.01 25.98 26.01 26.05 26.25 7,972 26.189 -3.64%
2011-07-11 0 39.85 39.60 39.90 39.90 40.00 2,200 87,810 39.914 26.99 26.82 27.03 27.03 27.10 3,248 27.037 -1.60%
2011-07-08 0 40.50 40.35 40.40 40.40 40.50 11,100 449,215 40.470 27.43 27.33 27.37 27.37 27.43 16,387 27.414 0.87%
2011-07-07 0 40.15 39.80 40.25 40.10 40.20 6,700 269,090 40.163 27.20 26.96 27.26 27.16 27.23 9,891 27.206 -0.12%
2011-07-06 0 40.20 39.90 40.20 40.20 40.75 30,200 1,229,325 40.706 27.23 27.03 27.23 27.23 27.60 44,583 27.574 -0.86%
2011-07-05 0 40.55 40.35 40.55 40.35 40.55 2,400 96,900 40.375 27.47 27.33 27.47 27.33 27.47 3,543 27.349 0.62%
2011-07-04 0 40.30 40.30 - 40.00 40.35 35,200 1,418,320 40.293 27.30 27.30 - 27.10 27.33 51,965 27.294 2.15%
2011-06-30 0 39.45 39.50 39.90 - - 0 0 - 26.72 26.76 27.03 - - 0 - 0.13%
2011-06-29 0 39.40 39.35 39.40 39.35 39.50 129,800 5,115,725 39.412 26.69 26.66 26.69 26.66 26.76 191,620 26.697 -0.13%
2011-06-28 0 39.45 39.15 39.45 39.45 39.45 10,000 394,500 39.450 26.72 26.52 26.72 26.72 26.72 14,763 26.723 0.64%
2011-06-27 0 39.20 39.10 39.45 39.20 39.40 600 23,600 39.333 26.55 26.49 26.72 26.55 26.69 886 26.644 -0.25%
2011-06-24 0 39.30 39.30 39.55 39.15 39.30 1,700 66,585 39.168 26.62 26.62 26.79 26.52 26.62 2,510 26.532 2.21%
2011-06-23 0 38.45 38.15 38.45 38.30 38.50 72,700 2,787,980 38.349 26.05 25.84 26.05 25.94 26.08 107,325 25.977 -0.13%
2011-06-22 0 38.50 38.15 38.55 38.50 38.50 10,000 385,000 38.500 26.08 25.84 26.11 26.08 26.08 14,763 26.079 0.79%
2011-06-21 0 38.20 38.20 38.55 38.00 38.20 3,000 114,165 38.055 25.88 25.88 26.11 25.74 25.88 4,429 25.778 0.53%
2011-06-20 0 38.00 37.85 38.15 38.00 38.30 2,800 106,460 38.021 25.74 25.64 25.84 25.74 25.94 4,134 25.755 0.00%
2011-06-17 0 38.00 37.85 38.20 38.00 38.40 11,700 447,125 38.216 25.74 25.64 25.88 25.74 26.01 17,272 25.887 -1.04%
2011-06-16 0 38.40 38.10 38.45 38.40 38.55 25,800 994,060 38.529 26.01 25.81 26.05 26.01 26.11 38,088 26.099 -1.29%
2011-06-15 0 38.90 38.75 39.05 38.90 39.20 3,500 136,870 39.106 26.35 26.25 26.45 26.35 26.55 5,167 26.490 -0.77%
2011-06-14 0 39.20 38.90 39.25 39.20 39.40 1,800 70,755 39.308 26.55 26.35 26.59 26.55 26.69 2,657 26.627 -0.13%
2011-06-13 0 39.25 38.95 39.30 38.45 39.25 36,400 1,412,340 38.801 26.59 26.38 26.62 26.05 26.59 53,736 26.283 0.13%
2011-06-10 0 39.20 38.85 39.15 39.20 39.40 6,200 243,280 39.239 26.55 26.32 26.52 26.55 26.69 9,153 26.580 0.38%
2011-06-09 0 39.05 38.95 39.30 38.90 39.05 2,700 105,370 39.026 26.45 26.38 26.62 26.35 26.45 3,986 26.436 0.00%
2011-06-08 0 39.05 39.05 39.40 39.00 39.40 9,100 357,420 39.277 26.45 26.45 26.69 26.42 26.69 13,434 26.606 -1.14%
2011-06-07 0 39.50 39.50 43.00 39.50 39.50 800 31,600 39.500 26.76 26.76 29.13 26.76 26.76 1,181 26.757 -1.13%
2011-06-03 0 39.95 39.85 39.90 - - 0 0 - 27.06 26.99 27.03 - - 0 - -1.36%
2011-06-02 0 40.50 40.20 40.55 40.20 40.55 163,500 6,590,095 40.306 27.43 27.23 27.47 27.23 27.47 241,370 27.303 -0.86%
2011-06-01 0 40.85 40.85 41.00 40.75 40.80 3,000 122,350 40.783 27.67 27.67 27.77 27.60 27.64 4,429 27.626 0.25%
2011-05-31 0 40.75 40.70 41.00 40.35 40.80 14,700 598,335 40.703 27.60 27.57 27.77 27.33 27.64 21,701 27.572 1.12%
2011-05-30 0 40.30 39.55 40.80 40.30 40.30 5,000 201,500 40.300 27.30 26.79 27.64 27.30 27.30 7,381 27.299 0.00%
2011-05-27 0 40.30 39.90 40.40 40.30 40.35 1,300 52,440 40.338 27.30 27.03 27.37 27.30 27.33 1,919 27.325 1.26%
2011-05-26 0 39.80 39.50 39.85 39.65 39.85 34,000 1,348,800 39.671 26.96 26.76 26.99 26.86 26.99 50,193 26.872 1.02%
2011-05-25 0 39.40 39.35 39.70 39.00 39.40 5,400 212,360 39.326 26.69 26.66 26.89 26.42 26.69 7,972 26.639 0.00%
2011-05-24 0 39.40 39.40 39.55 39.40 39.55 1,500 59,165 39.443 26.69 26.69 26.79 26.69 26.79 2,214 26.718 0.25%
2011-05-23 0 39.30 39.05 39.30 39.50 39.50 1,700 67,150 39.500 26.62 26.45 26.62 26.76 26.76 2,510 26.757 -1.38%
2011-05-20 0 39.85 39.85 40.20 39.85 40.05 27,900 1,113,135 39.897 26.99 26.99 27.23 26.99 27.13 41,188 27.026 0.00%
2011-05-19 0 39.85 39.85 40.25 39.80 40.40 100,400 4,001,330 39.854 26.99 26.99 27.26 26.96 27.37 148,217 26.996 0.13%
2011-05-18 0 39.80 39.80 40.00 - - 0 0 - 26.96 26.96 27.10 - - 0 - 0.25%
2011-05-17 0 39.70 39.50 39.70 39.50 39.70 2,700 107,030 39.641 26.89 26.76 26.89 26.76 26.89 3,986 26.852 0.38%
2011-05-16 0 39.55 39.50 39.65 39.55 39.75 4,900 193,955 39.583 26.79 26.76 26.86 26.79 26.93 7,234 26.813 -1.13%
2011-05-13 0 40.00 39.90 40.20 39.60 40.00 700 27,920 39.886 27.10 27.03 27.23 26.82 27.10 1,033 27.018 0.00%
2011-05-12 0 40.00 39.75 40.00 40.00 40.00 500 20,000 40.000 27.10 26.93 27.10 27.10 27.10 738 27.095 -0.99%
2011-05-11 0 40.40 40.20 40.50 40.20 40.50 11,100 448,300 40.387 27.37 27.23 27.43 27.23 27.43 16,387 27.358 1.00%
2011-05-09 0 40.00 40.00 40.20 39.50 40.00 900 35,810 39.789 27.10 27.10 27.23 26.76 27.10 1,329 26.952 0.38%
2011-05-06 0 39.85 39.60 39.85 39.55 39.85 2,300 91,485 39.776 26.99 26.82 26.99 26.79 26.99 3,395 26.944 0.25%
2011-05-05 0 39.75 39.75 39.95 39.75 39.95 12,100 481,775 39.816 26.93 26.93 27.06 26.93 27.06 17,863 26.971 -0.63%
2011-05-04 0 40.00 39.90 40.10 39.90 40.15 35,200 1,407,495 39.986 27.10 27.03 27.16 27.03 27.20 51,965 27.086 -1.11%
2011-05-03 0 40.45 40.45 40.65 40.40 40.85 10,100 411,245 40.717 27.40 27.40 27.54 27.37 27.67 14,910 27.581 -0.61%
2011-04-29 0 40.70 40.65 40.80 40.70 40.75 6,800 277,030 40.740 27.57 27.54 27.64 27.57 27.60 10,039 27.596 -0.73%
2011-04-28 0 41.00 40.90 41.00 41.00 41.50 2,900 119,700 41.276 27.77 27.70 27.77 27.77 28.11 4,281 27.960 -0.97%
2011-04-27 0 41.40 41.25 41.50 41.60 41.65 600 24,985 41.642 28.04 27.94 28.11 28.18 28.21 886 28.207 -0.24%
2011-04-26 0 41.50 41.45 41.60 41.50 41.70 22,500 934,410 41.529 28.11 28.08 28.18 28.11 28.25 33,216 28.131 -1.07%
2011-04-21 0 41.95 41.95 42.25 - - 0 0 - 28.42 28.42 28.62 - - 0 - 1.08%
2011-04-20 0 41.50 41.50 41.70 41.45 41.50 4,300 178,260 41.456 28.11 28.11 28.25 28.08 28.11 6,348 28.081 1.22%
2011-04-19 0 41.00 40.95 41.10 40.95 41.00 5,500 225,275 40.959 27.77 27.74 27.84 27.74 27.77 8,119 27.745 -1.44%
2011-04-18 0 41.60 41.50 41.65 41.60 42.00 5,200 217,635 41.853 28.18 28.11 28.21 28.18 28.45 7,677 28.350 -0.95%
2011-04-15 0 42.00 41.85 42.00 41.80 42.25 11,900 498,205 41.866 28.45 28.35 28.45 28.31 28.62 17,568 28.359 0.00%
2011-04-14 0 42.00 41.90 42.05 41.85 42.05 31,500 1,323,775 42.025 28.45 28.38 28.48 28.35 28.48 46,502 28.467 -0.36%
2011-04-13 0 42.15 42.00 42.15 41.50 42.30 7,700 321,310 41.729 28.55 28.45 28.55 28.11 28.65 11,367 28.266 0.84%
2011-04-12 0 41.80 41.75 41.95 41.75 41.80 11,300 471,790 41.751 28.31 28.28 28.42 28.28 28.31 16,682 28.282 -1.99%
2011-04-11 0 42.65 42.65 42.90 42.55 43.20 236,778 10,125,301 42.763 28.89 28.89 29.06 28.82 29.26 349,548 28.967 -0.58%
2011-04-08 0 42.90 42.70 42.90 42.75 43.00 5,200 223,105 42.905 29.06 28.92 29.06 28.96 29.13 7,677 29.063 -0.23%
2011-04-07 0 43.00 42.65 43.00 42.60 43.00 4,100 175,990 42.924 29.13 28.89 29.13 28.86 29.13 6,053 29.076 0.94%
2011-04-06 0 42.60 42.60 43.00 42.45 42.80 10,700 455,280 42.550 28.86 28.86 29.13 28.75 28.99 15,796 28.822 0.47%
2011-04-04 0 42.40 42.45 42.75 42.10 42.75 66,410 2,803,736 42.219 28.72 28.75 28.96 28.52 28.96 98,039 28.598 1.07%
2011-04-01 0 41.95 41.95 42.10 41.60 42.00 74,800 3,132,450 41.878 28.42 28.42 28.52 28.18 28.45 110,425 28.367 1.33%
2011-03-31 0 41.40 41.35 41.50 41.20 41.65 20,300 839,685 41.364 28.04 28.01 28.11 27.91 28.21 29,968 28.019 0.36%
2011-03-30 0 41.25 41.20 41.35 40.75 41.35 798,300 32,614,935 40.855 27.94 27.91 28.01 27.60 28.01 1,178,506 27.675 1.48%
2011-03-29 0 40.65 40.60 40.70 40.45 40.65 5,800 234,985 40.515 27.54 27.50 27.57 27.40 27.54 8,562 27.444 0.74%
2011-03-28 0 40.35 40.35 40.55 40.25 40.80 56,000 2,283,640 40.779 27.33 27.33 27.47 27.26 27.64 82,671 27.623 -0.62%
2011-03-25 0 40.60 40.55 40.70 40.55 40.60 28,300 1,147,605 40.551 27.50 27.47 27.57 27.47 27.50 41,778 27.469 1.00%
2011-03-24 0 40.20 40.00 40.20 40.00 40.40 5,700 229,120 40.196 27.23 27.10 27.23 27.10 27.37 8,415 27.228 1.01%
2011-03-23 0 39.80 39.70 39.90 39.80 39.80 2,300 91,540 39.800 26.96 26.89 27.03 26.96 26.96 3,395 26.960 0.25%
2011-03-22 0 39.70 39.60 39.75 39.20 39.70 1,740 68,697 39.481 26.89 26.82 26.93 26.55 26.89 2,569 26.744 1.66%
2011-03-21 0 39.05 39.10 39.30 38.90 38.95 7,200 280,390 38.943 26.45 26.49 26.62 26.35 26.38 10,629 26.379 1.96%
2011-03-18 0 38.30 38.15 38.25 38.20 38.80 39,530 1,525,387 38.588 25.94 25.84 25.91 25.88 26.28 58,357 26.139 0.26%
2011-03-17 0 38.20 38.20 38.45 38.00 38.30 5,330 203,641 38.207 25.88 25.88 26.05 25.74 25.94 7,869 25.880 -1.16%
2011-03-16 0 38.65 38.70 38.80 38.55 38.85 66,950 2,598,073 38.806 26.18 26.21 26.28 26.11 26.32 98,836 26.287 0.13%
2011-03-15 0 38.60 38.55 38.80 38.00 39.60 57,000 2,180,535 38.255 26.15 26.11 26.28 25.74 26.82 84,147 25.913 -2.65%
2011-03-14 0 39.65 39.60 39.65 39.15 39.65 6,200 244,085 39.369 26.86 26.82 26.86 26.52 26.86 9,153 26.668 0.25%
2011-03-11 0 39.55 39.40 39.55 39.50 39.80 10,500 417,635 39.775 26.79 26.69 26.79 26.76 26.96 15,501 26.943 -1.37%
2011-03-10 0 40.10 40.05 40.20 39.95 40.10 2,100 84,060 40.029 27.16 27.13 27.23 27.06 27.16 3,100 27.115 -0.62%
2011-03-09 0 40.35 40.30 40.35 40.30 40.55 2,500 101,005 40.402 27.33 27.30 27.33 27.30 27.47 3,691 27.368 0.37%
2011-03-08 0 40.20 40.20 40.30 39.80 40.20 1,000 40,000 40.000 27.23 27.23 27.30 26.96 27.23 1,476 27.095 1.13%
2011-03-07 0 39.75 39.65 39.85 39.70 40.00 5,600 222,765 39.779 26.93 26.86 26.99 26.89 27.10 8,267 26.946 0.13%
2011-03-04 0 39.70 39.70 39.85 39.70 39.80 11,500 456,640 39.708 26.89 26.89 26.99 26.89 26.96 16,977 26.897 0.76%
2011-03-03 0 39.40 39.25 39.40 39.40 39.60 61,200 2,419,820 39.540 26.69 26.59 26.69 26.69 26.82 90,348 26.783 1.03%
2011-03-02 0 39.00 39.00 39.10 38.85 39.00 200,400 7,907,040 39.456 26.42 26.42 26.49 26.32 26.42 295,844 26.727 -1.27%
2011-03-01 0 39.50 39.50 39.65 39.30 39.60 169,970 6,712,655 39.493 26.76 26.76 26.86 26.62 26.82 250,921 26.752 1.02%
2011-02-28 0 39.10 39.05 39.30 38.40 38.60 6,600 253,800 38.455 26.49 26.45 26.62 26.01 26.15 9,743 26.048 1.03%
2011-02-25 0 38.70 38.50 38.70 38.45 38.80 3,300 127,385 38.602 26.21 26.08 26.21 26.05 26.28 4,872 26.148 1.98%
2011-02-24 0 37.95 38.00 38.20 37.90 38.65 6,900 262,980 38.113 25.71 25.74 25.88 25.67 26.18 10,186 25.817 -1.81%
2011-02-23 0 38.65 38.65 38.85 38.60 39.05 5,070 197,278 38.911 26.18 26.18 26.32 26.15 26.45 7,485 26.358 -1.02%
2011-02-22 0 39.05 39.05 39.20 39.05 39.85 1,800 70,940 39.411 26.45 26.45 26.55 26.45 26.99 2,657 26.696 -2.25%
2011-02-21 0 39.95 39.85 39.95 39.85 40.05 3,700 147,630 39.900 27.06 26.99 27.06 26.99 27.13 5,462 27.028 0.38%
2011-02-18 0 39.80 39.80 40.00 39.80 39.80 1,200 47,760 39.800 26.96 26.96 27.10 26.96 26.96 1,772 26.960 0.89%
2011-02-17 0 39.45 39.30 39.50 39.30 39.50 6,300 248,505 39.445 26.72 26.62 26.76 26.62 26.76 9,300 26.720 0.13%
2011-02-16 0 39.40 39.05 39.40 38.80 39.40 7,430 290,310 39.073 26.69 26.45 26.69 26.28 26.69 10,969 26.467 1.03%
2011-02-15 0 39.00 38.85 39.05 39.00 39.35 26,350 1,035,738 39.307 26.42 26.32 26.45 26.42 26.66 38,900 26.626 -1.02%
2011-02-14 0 39.40 39.30 39.40 38.80 39.50 18,100 705,510 38.978 26.69 26.62 26.69 26.28 26.76 26,720 26.403 2.20%
2011-02-11 0 38.55 38.40 38.65 38.00 38.65 64,900 2,498,200 38.493 26.11 26.01 26.18 25.74 26.18 95,810 26.075 0.39%
2011-02-10 0 38.40 38.20 38.40 38.35 39.00 21,300 825,030 38.734 26.01 25.88 26.01 25.98 26.42 31,445 26.238 -2.41%
2011-02-09 0 39.35 39.20 39.35 39.25 40.25 39,800 1,578,205 39.653 26.66 26.55 26.66 26.59 27.26 58,756 26.861 -2.36%
2011-02-08 0 40.30 40.15 40.30 40.00 40.45 39,500 1,582,275 40.058 27.30 27.20 27.30 27.10 27.40 58,313 27.134 0.75%
2011-02-07 0 40.00 39.95 40.05 40.00 40.55 6,000 241,575 40.263 27.10 27.06 27.13 27.10 27.47 8,858 27.273 -2.44%
2011-02-02 0 41.00 40.75 41.00 40.75 41.00 54,656 2,237,660 40.941 27.77 27.60 27.77 27.60 27.77 80,687 27.733 0.49%
2011-02-01 0 40.80 40.55 40.80 40.55 40.90 5,500 224,395 40.799 27.64 27.47 27.64 27.47 27.70 8,119 27.637 0.87%
2011-01-31 0 40.45 40.35 40.50 39.75 40.50 46,500 1,853,110 39.852 27.40 27.33 27.43 26.93 27.43 68,647 26.995 0.62%
2011-01-28 0 40.20 40.20 40.25 39.90 40.25 7,200 288,855 40.119 27.23 27.23 27.26 27.03 27.26 10,629 27.176 -1.23%
2011-01-27 0 40.70 40.65 40.80 40.35 40.80 85,000 3,457,575 40.677 27.57 27.54 27.64 27.33 27.64 125,483 27.554 0.49%
2011-01-26 0 40.50 40.35 40.50 40.10 40.50 13,800 556,980 40.361 27.43 27.33 27.43 27.16 27.43 20,373 27.340 0.12%
2011-01-25 0 40.45 40.25 40.75 40.45 40.75 35,400 1,438,820 40.645 27.40 27.26 27.60 27.40 27.60 52,260 27.532 -0.25%
2011-01-24 0 40.55 40.30 40.70 40.50 40.70 71,200 2,889,610 40.584 27.47 27.30 27.57 27.43 27.57 105,110 27.491 -0.37%
2011-01-21 0 40.70 40.70 40.75 40.70 41.05 24,900 1,016,170 40.810 27.57 27.57 27.60 27.57 27.81 36,759 27.644 -0.73%
2011-01-20 0 41.00 41.00 41.10 41.00 41.50 43,200 1,777,535 41.147 27.77 27.77 27.84 27.77 28.11 63,775 27.872 -1.68%
2011-01-19 0 41.70 41.65 41.70 41.35 41.70 21,900 911,885 41.639 28.25 28.21 28.25 28.01 28.25 32,330 28.205 1.34%
2011-01-18 0 41.15 41.05 41.15 41.15 41.35 6,900 284,635 41.251 27.87 27.81 27.87 27.87 28.01 10,186 27.943 0.37%
2011-01-17 0 41.00 41.00 41.15 41.00 41.40 17,300 712,945 41.211 27.77 27.77 27.87 27.77 28.04 25,539 27.915 -1.20%
2011-01-14 0 41.50 41.45 41.60 41.45 41.75 4,300 178,675 41.552 28.11 28.08 28.18 28.08 28.28 6,348 28.147 -0.24%
2011-01-13 0 41.60 41.45 41.60 41.40 41.60 6,800 282,220 41.503 28.18 28.08 28.18 28.04 28.18 10,039 28.113 0.97%
2011-01-12 0 41.20 41.20 41.35 41.00 41.20 5,300 217,920 41.117 27.91 27.91 28.01 27.77 27.91 7,824 27.852 1.35%
2011-01-11 0 40.65 40.70 40.75 40.60 40.65 5,200 211,370 40.648 27.54 27.57 27.60 27.50 27.54 7,677 27.534 0.74%
2011-01-10 0 40.35 40.25 40.40 40.35 40.50 5,100 205,800 40.353 27.33 27.26 27.37 27.33 27.43 7,529 27.334 -0.12%
2011-01-07 0 40.40 40.40 40.45 40.35 40.60 16,600 671,625 40.459 27.37 27.37 27.40 27.33 27.50 24,506 27.406 -0.49%
2011-01-06 0 40.60 40.60 40.70 40.55 40.70 4,200 170,620 40.624 27.50 27.50 27.57 27.47 27.57 6,200 27.518 0.37%
2011-01-05 0 40.45 40.45 40.55 40.40 40.55 19,900 806,030 40.504 27.40 27.40 27.47 27.37 27.47 29,378 27.437 -0.49%
2011-01-04 0 40.65 40.60 40.70 40.55 40.80 38,400 1,562,735 40.696 27.54 27.50 27.57 27.47 27.64 56,689 27.567 -0.12%
2011-01-03 0 40.70 40.65 40.70 39.95 40.80 307,400 12,455,270 40.518 27.57 27.54 27.57 27.06 27.64 453,805 27.446 2.39%
2010-12-31 0 39.75 39.70 39.85 - - 0 0 - 26.93 26.89 26.99 - - 0 - 0.51%
2010-12-30 0 39.55 39.50 39.55 39.50 39.70 1,950 77,238 39.609 26.79 26.76 26.79 26.76 26.89 2,879 26.831 0.13%
2010-12-29 0 39.50 39.45 39.60 39.15 39.50 15,900 624,805 39.296 26.76 26.72 26.82 26.52 26.76 23,473 26.618 0.77%
2010-12-28 0 39.20 39.15 39.30 39.00 39.20 7,540 295,165 39.147 26.55 26.52 26.62 26.42 26.55 11,131 26.517 -0.76%
2010-12-24 0 39.50 39.15 39.70 39.50 39.80 35,100 1,392,830 39.682 26.76 26.52 26.89 26.76 26.96 51,817 26.880 -0.88%
2010-12-23 0 39.85 39.80 39.85 39.90 40.00 4,750 189,950 39.989 26.99 26.96 26.99 27.03 27.10 7,012 27.088 -0.38%
2010-12-22 0 40.00 39.90 40.05 40.00 40.00 600 24,000 40.000 27.10 27.03 27.13 27.10 27.10 886 27.095 0.38%
2010-12-21 0 39.85 39.70 39.85 39.05 39.85 45,700 1,808,820 39.580 26.99 26.89 26.99 26.45 26.99 67,465 26.811 2.05%
2010-12-20 0 39.05 39.05 39.25 38.55 39.10 6,770 263,643 38.943 26.45 26.45 26.59 26.11 26.49 9,994 26.379 -0.26%
2010-12-17 0 39.15 39.00 39.15 39.00 39.30 44,500 1,738,310 39.063 26.52 26.42 26.52 26.42 26.62 65,694 26.461 0.38%
2010-12-16 0 39.00 39.00 39.10 39.00 39.50 12,200 477,710 39.157 26.42 26.42 26.49 26.42 26.76 18,010 26.524 -1.27%
2010-12-15 0 39.50 39.40 39.55 39.15 40.40 34,650 1,392,730 40.194 26.76 26.69 26.79 26.52 27.37 51,153 27.227 -1.86%
2010-12-14 0 40.25 40.25 40.40 40.10 40.25 6,600 265,385 40.210 27.26 27.26 27.37 27.16 27.26 9,743 27.237 0.37%
2010-12-13 0 40.10 40.00 40.10 40.00 40.20 15,100 605,540 40.102 27.16 27.10 27.16 27.10 27.23 22,292 27.164 1.26%
2010-12-10 0 39.60 39.60 39.75 39.35 39.80 15,400 608,735 39.528 26.82 26.82 26.93 26.66 26.96 22,735 26.776 -0.63%
2010-12-09 0 39.85 39.85 39.95 39.80 40.00 26,600 1,060,010 39.850 26.99 26.99 27.06 26.96 27.10 39,269 26.994 0.50%
2010-12-08 0 39.65 39.55 39.75 39.60 40.25 59,100 2,348,155 39.732 26.86 26.79 26.93 26.82 27.26 87,248 26.914 -1.73%
2010-12-07 0 40.35 40.35 40.40 40.00 40.45 19,200 771,635 40.189 27.33 27.33 27.37 27.10 27.40 28,344 27.224 0.37%
2010-12-06 0 40.20 40.10 40.25 40.20 41.80 63,260 2,595,912 41.036 27.23 27.16 27.26 27.23 28.31 93,389 27.797 -0.37%
2010-12-03 0 40.35 40.30 40.35 40.40 41.00 36,700 1,491,350 40.636 27.33 27.30 27.33 27.37 27.77 54,179 27.526 0.32%
2010-12-02 0 41.55 41.45 41.65 41.40 41.70 50,000 2,075,490 41.510 27.24 27.18 27.31 27.15 27.34 76,254 27.218 1.34%
2010-12-01 0 41.00 40.65 41.00 40.35 41.05 35,300 1,431,505 40.553 26.88 26.65 26.88 26.46 26.92 53,836 26.590 1.23%
2010-11-30 0 40.50 40.30 40.60 40.20 41.00 77,100 3,137,035 40.688 26.56 26.42 26.62 26.36 26.88 117,584 26.679 -0.98%
2010-11-29 0 40.90 40.75 41.00 40.40 40.90 5,800 234,770 40.478 26.82 26.72 26.88 26.49 26.82 8,846 26.541 1.24%
2010-11-26 0 40.40 40.40 40.50 40.30 40.90 21,400 869,780 40.644 26.49 26.49 26.56 26.42 26.82 32,637 26.650 -1.34%
2010-11-25 0 40.95 40.65 40.90 40.80 41.05 8,400 343,660 40.912 26.85 26.65 26.82 26.75 26.92 12,811 26.826 0.74%
2010-11-24 0 40.65 40.60 40.75 40.65 41.00 22,310 909,703 40.776 26.65 26.62 26.72 26.65 26.88 34,025 26.737 0.12%
2010-11-23 0 40.60 40.60 40.75 40.30 41.40 88,300 3,610,360 40.887 26.62 26.62 26.72 26.42 27.15 134,665 26.810 -2.75%
2010-11-22 0 41.75 41.65 41.75 41.40 42.10 29,700 1,232,260 41.490 27.38 27.31 27.38 27.15 27.60 45,295 27.205 0.48%
2010-11-19 0 41.55 41.55 41.65 41.10 41.80 94,190 3,907,450 41.485 27.24 27.24 27.31 26.95 27.41 143,648 27.202 0.36%
2010-11-18 0 41.40 41.35 41.45 40.80 41.45 93,300 3,858,135 41.352 27.15 27.11 27.18 26.75 27.18 142,291 27.114 2.22%
2010-11-17 0 40.50 40.30 40.60 40.50 41.30 80,300 3,294,805 41.031 26.56 26.42 26.62 26.56 27.08 122,464 26.904 -2.64%
2010-11-16 0 41.60 41.60 41.65 41.50 42.20 41,400 1,730,530 41.800 27.28 27.28 27.31 27.21 27.67 63,139 27.408 -1.54%
2010-11-15 0 42.25 42.20 42.30 42.10 42.65 719,200 30,326,480 42.167 27.70 27.67 27.74 27.60 27.97 1,096,842 27.649 -1.52%
2010-11-12 0 42.90 42.85 42.95 42.75 43.35 30,800 1,324,660 43.008 28.13 28.10 28.16 28.03 28.42 46,973 28.201 -2.28%
2010-11-11 0 43.90 43.80 43.90 43.45 44.10 47,000 2,061,055 43.852 28.79 28.72 28.79 28.49 28.92 71,679 28.754 1.15%
2010-11-10 0 43.40 43.30 43.45 43.25 44.00 17,800 771,590 43.348 28.46 28.39 28.49 28.36 28.85 27,147 28.423 -1.81%
2010-11-09 0 44.20 44.10 44.20 44.00 44.40 21,500 951,550 44.258 28.98 28.92 28.98 28.85 29.11 32,789 29.020 -0.34%
2010-11-08 0 44.35 44.35 44.50 43.90 44.30 48,400 2,142,610 44.269 29.08 29.08 29.18 28.79 29.05 73,814 29.027 1.03%
2010-11-05 0 43.90 43.80 44.10 43.50 44.15 91,214 4,004,090 43.898 28.79 28.72 28.92 28.52 28.95 139,109 28.784 1.74%
2010-11-04 0 43.15 43.10 43.20 42.95 43.20 123,200 5,310,245 43.103 28.29 28.26 28.33 28.16 28.33 187,891 28.262 1.17%
2010-11-03 0 42.65 42.60 42.70 42.00 42.70 99,300 4,220,290 42.500 27.97 27.93 28.00 27.54 28.00 151,441 27.868 1.79%
2010-11-02 0 41.90 41.85 41.95 41.65 42.00 144,520 6,045,675 41.833 27.47 27.44 27.51 27.31 27.54 220,406 27.430 0.60%
2010-11-01 0 41.65 41.65 41.75 41.55 41.65 68,500 2,851,375 41.626 27.31 27.31 27.38 27.24 27.31 104,468 27.294 2.08%
2010-10-29 0 40.80 40.75 40.95 40.35 40.85 31,500 1,281,705 40.689 26.75 26.72 26.85 26.46 26.79 48,040 26.680 -0.24%
2010-10-28 0 40.90 40.90 41.00 40.85 41.30 118,860 4,862,027 40.905 26.82 26.82 26.88 26.79 27.08 181,272 26.822 -0.12%
2010-10-27 0 40.95 40.90 41.00 40.95 41.90 62,600 2,595,140 41.456 26.85 26.82 26.88 26.85 27.47 95,470 27.183 -2.15%
2010-10-26 0 41.85 41.85 41.90 41.75 41.90 58,900 2,466,285 41.872 27.44 27.44 27.47 27.38 27.47 89,828 27.456 0.00%
2010-10-25 0 41.85 41.80 41.90 41.70 42.00 71,000 2,979,795 41.969 27.44 27.41 27.47 27.34 27.54 108,281 27.519 1.09%
2010-10-22 0 41.40 41.30 41.40 41.40 41.50 45,700 1,893,915 41.442 27.15 27.08 27.15 27.15 27.21 69,696 27.174 -0.12%
2010-10-21 0 41.45 41.45 41.55 41.20 41.80 64,710 2,685,790 41.505 27.18 27.18 27.24 27.01 27.41 98,688 27.215 0.36%
2010-10-20 0 41.30 41.30 41.45 41.00 42.15 199,100 8,241,870 41.396 27.08 27.08 27.18 26.88 27.64 303,645 27.143 -2.02%
2010-10-19 0 42.15 42.20 42.25 41.90 42.30 128,400 5,395,545 42.021 27.64 27.67 27.70 27.47 27.74 195,821 27.553 0.96%
2010-10-18 0 41.75 41.70 41.85 41.70 41.85 22,200 926,670 41.742 27.38 27.34 27.44 27.34 27.44 33,857 27.370 -1.42%
2010-10-15 0 42.35 42.15 42.50 42.15 42.50 24,146 1,022,326 42.339 27.77 27.64 27.87 27.64 27.87 36,825 27.762 0.47%
2010-10-14 0 42.15 42.10 42.35 41.50 42.20 77,400 3,254,585 42.049 27.64 27.60 27.77 27.21 27.67 118,042 27.571 2.31%
2010-10-13 0 41.20 41.10 41.45 40.70 41.20 47,500 1,944,550 40.938 27.01 26.95 27.18 26.69 27.01 72,442 26.843 1.48%
2010-10-12 0 40.60 40.45 40.65 40.40 40.65 302,600 12,294,520 40.630 26.62 26.52 26.65 26.49 26.65 461,491 26.641 -0.25%
2010-10-11 0 40.70 40.70 40.85 40.45 41.10 28,300 1,151,080 40.674 26.69 26.69 26.79 26.52 26.95 43,160 26.670 1.37%
2010-10-08 0 40.15 40.05 40.15 40.10 40.20 89,600 3,600,970 40.189 26.33 26.26 26.33 26.29 26.36 136,648 26.352 -0.12%
2010-10-07 0 40.20 40.10 40.20 40.15 40.55 32,300 1,302,115 40.313 26.36 26.29 26.36 26.33 26.59 49,260 26.433 -0.50%
2010-10-06 0 40.40 40.30 40.45 40.00 40.50 129,500 5,231,745 40.400 26.49 26.42 26.52 26.23 26.56 197,499 26.490 1.89%
2010-10-05 0 39.65 39.65 39.70 39.50 39.65 7,100 281,190 39.604 26.00 26.00 26.03 25.90 26.00 10,828 25.969 0.13%
2010-10-04 0 39.60 39.60 39.65 39.00 39.65 357,400 14,103,225 39.461 25.97 25.97 26.00 25.57 26.00 545,066 25.874 2.19%
2010-09-30 0 38.75 38.75 38.80 38.65 38.80 20,100 778,635 38.738 25.41 25.41 25.44 25.34 25.44 30,654 25.401 -0.13%
2010-09-29 0 38.80 38.80 38.85 38.55 38.90 497,877 19,283,984 38.732 25.44 25.44 25.47 25.28 25.51 759,305 25.397 1.57%
2010-09-28 0 38.20 38.15 38.25 38.20 38.65 38,900 1,500,550 38.575 25.05 25.01 25.08 25.05 25.34 59,326 25.293 -1.04%
2010-09-27 0 38.60 38.60 38.70 38.55 38.75 226,200 8,743,615 38.654 25.31 25.31 25.38 25.28 25.41 344,975 25.346 0.92%
2010-09-24 0 38.25 38.25 38.35 38.10 38.30 61,200 2,337,555 38.195 25.08 25.08 25.15 24.98 25.11 93,335 25.045 0.26%
2010-09-22 0 38.15 38.15 38.35 38.15 38.45 92,300 3,541,170 38.366 25.01 25.01 25.15 25.01 25.21 140,765 25.157 -0.26%
2010-09-21 0 38.25 38.15 38.45 38.10 38.25 137,500 5,253,890 38.210 25.08 25.01 25.21 24.98 25.08 209,699 25.054 0.39%
2010-09-20 0 38.10 38.10 38.25 38.00 38.10 27,700 1,053,885 38.046 24.98 24.98 25.08 24.92 24.98 42,245 24.947 0.00%
2010-09-17 0 38.10 38.00 38.10 37.65 38.10 379,464 14,362,964 37.851 24.98 24.92 24.98 24.69 24.98 578,715 24.819 1.46%
2010-09-16 0 37.55 37.55 37.65 37.45 37.55 30,000 1,124,600 37.487 24.62 24.62 24.69 24.56 24.62 45,753 24.580 -0.92%
2010-09-15 0 37.90 37.80 37.90 37.85 37.90 97,500 3,695,175 37.899 24.85 24.79 24.85 24.82 24.85 148,696 24.851 0.26%
2010-09-14 0 37.80 37.80 37.90 37.80 39.30 72,400 2,746,505 37.935 24.79 24.79 24.85 24.79 25.77 110,416 24.874 -0.13%
2010-09-13 0 37.85 37.85 37.95 37.50 37.95 30,300 1,144,400 37.769 24.82 24.82 24.88 24.59 24.88 46,210 24.765 1.88%
2010-09-10 0 37.15 37.05 37.45 37.00 37.50 25,900 964,255 37.230 24.36 24.29 24.56 24.26 24.59 39,500 24.412 0.13%
2010-09-09 0 37.10 37.00 37.10 36.95 37.20 32,300 1,197,330 37.069 24.33 24.26 24.33 24.23 24.39 49,260 24.306 0.68%
2010-09-08 0 36.85 36.75 36.85 36.80 36.95 79,500 2,931,130 36.870 24.16 24.10 24.16 24.13 24.23 121,244 24.175 -1.47%
2010-09-07 0 37.40 37.30 37.50 37.25 37.45 33,180 1,240,185 37.377 24.52 24.46 24.59 24.42 24.56 50,602 24.508 0.27%
2010-09-06 0 37.30 37.25 37.35 37.00 37.35 347,400 12,909,610 37.161 24.46 24.42 24.49 24.26 24.49 529,815 24.366 1.22%
2010-09-03 0 36.85 36.80 36.90 36.60 36.85 71,100 2,609,505 36.702 24.16 24.13 24.20 24.00 24.16 108,434 24.065 0.68%
2010-09-02 0 36.60 36.55 36.65 36.50 36.65 59,790 2,186,263 36.566 24.00 23.97 24.03 23.93 24.03 91,185 23.976 1.67%
2010-09-01 0 36.00 36.00 36.10 35.95 36.10 30,550 1,100,983 36.039 23.61 23.61 23.67 23.57 23.67 46,591 23.631 0.42%
2010-08-31 0 35.85 35.85 35.95 35.80 36.00 9,800 351,940 35.912 23.51 23.51 23.57 23.47 23.61 14,946 23.548 -1.24%
2010-08-30 0 36.30 36.30 36.40 36.25 36.50 30,200 1,099,685 36.413 23.80 23.80 23.87 23.77 23.93 46,058 23.876 1.11%
2010-08-27 0 35.90 35.80 36.10 35.85 35.85 1,000 35,850 35.850 23.54 23.47 23.67 23.51 23.51 1,525 23.507 -0.28%
2010-08-26 0 36.00 35.90 36.10 35.90 36.05 32,800 1,179,445 35.959 23.61 23.54 23.67 23.54 23.64 50,023 23.578 0.28%
2010-08-25 0 35.90 35.80 36.00 35.85 36.25 66,040 2,377,945 36.008 23.54 23.47 23.61 23.51 23.77 100,717 23.610 -0.83%
2010-08-24 0 36.20 36.05 36.35 36.25 36.45 27,500 999,355 36.340 23.74 23.64 23.83 23.77 23.90 41,940 23.828 -0.69%
2010-08-23 0 36.45 36.40 36.65 36.40 36.70 51,000 1,860,700 36.484 23.90 23.87 24.03 23.87 24.06 77,779 23.923 -0.82%
2010-08-20 0 36.75 36.70 36.75 36.60 36.75 57,200 2,097,735 36.674 24.10 24.06 24.10 24.00 24.10 87,235 24.047 -0.14%
2010-08-19 0 36.80 36.70 36.80 36.60 37.00 62,100 2,288,855 36.858 24.13 24.06 24.13 24.00 24.26 94,708 24.168 0.82%
2010-08-18 0 36.50 36.45 36.65 36.50 36.95 60,000 2,202,745 36.712 23.93 23.90 24.03 23.93 24.23 91,505 24.072 -0.54%
2010-08-17 0 36.70 36.65 36.75 36.40 36.65 27,700 1,012,290 36.545 24.06 24.03 24.10 23.87 24.03 42,245 23.962 0.41%
2010-08-16 0 36.55 36.50 36.60 36.50 36.85 20,500 750,335 36.602 23.97 23.93 24.00 23.93 24.16 31,264 24.000 0.69%
2010-08-13 0 36.30 36.30 36.45 36.05 36.45 92,200 3,336,940 36.192 23.80 23.80 23.90 23.64 23.90 140,613 23.731 -0.14%
2010-08-12 0 36.35 36.35 36.45 36.05 36.25 13,600 491,540 36.143 23.83 23.83 23.90 23.64 23.77 20,741 23.699 -0.68%
2010-08-11 0 36.60 36.60 36.70 36.50 37.10 19,000 696,330 36.649 24.00 24.00 24.06 23.93 24.33 28,977 24.031 -1.48%
2010-08-10 0 37.15 37.10 37.20 37.10 37.60 57,900 2,165,995 37.409 24.36 24.33 24.39 24.33 24.65 88,303 24.529 -1.98%
2010-08-09 0 37.90 37.90 38.00 37.75 37.90 15,000 567,000 37.800 24.85 24.85 24.92 24.75 24.85 22,876 24.785 0.00%
2010-08-06 0 37.90 37.80 37.90 37.45 38.05 143,699 5,431,227 37.796 24.85 24.79 24.85 24.56 24.95 219,153 24.783 0.53%
2010-08-05 0 37.70 37.65 37.75 37.50 37.80 47,100 1,775,695 37.701 24.72 24.69 24.75 24.59 24.79 71,832 24.720 0.00%
2010-08-04 0 37.70 37.70 37.75 37.70 37.90 3,500 132,160 37.760 24.72 24.72 24.75 24.72 24.85 5,338 24.759 0.40%
2010-08-03 0 37.55 37.55 37.65 37.50 37.90 102,200 3,864,695 37.815 24.62 24.62 24.69 24.59 24.85 155,864 24.795 -0.40%
2010-08-02 0 37.70 37.65 37.80 37.50 37.85 127,000 4,785,905 37.684 24.72 24.69 24.79 24.59 24.82 193,686 24.710 1.89%
2010-07-30 0 37.00 36.95 37.20 36.20 37.00 41,180 1,521,450 36.946 24.26 24.23 24.39 23.74 24.26 62,803 24.226 -0.54%
2010-07-29 0 37.20 37.15 37.30 36.85 37.30 120,900 4,490,615 37.143 24.39 24.36 24.46 24.16 24.46 184,383 24.355 0.27%
2010-07-28 0 37.10 37.05 37.20 36.80 37.30 652,400 24,226,750 37.135 24.33 24.29 24.39 24.13 24.46 994,966 24.349 0.54%
2010-07-27 0 36.90 36.90 37.00 36.75 36.90 141,900 5,224,820 36.820 24.20 24.20 24.26 24.10 24.20 216,410 24.143 0.54%
2010-07-26 0 36.70 36.40 36.75 36.70 36.95 161,700 5,963,285 36.879 24.06 23.87 24.10 24.06 24.23 246,606 24.181 0.00%
2010-07-23 0 36.70 36.75 36.95 36.50 36.80 47,800 1,754,935 36.714 24.06 24.10 24.23 23.93 24.13 72,899 24.073 1.10%
2010-07-22 0 36.30 36.15 36.45 36.15 36.30 60,100 2,179,220 36.260 23.80 23.70 23.90 23.70 23.80 91,658 23.776 0.41%
2010-07-21 0 36.15 36.15 36.25 35.85 36.05 102,200 3,673,150 35.941 23.70 23.70 23.77 23.51 23.64 155,864 23.566 1.54%
2010-07-20 0 35.60 35.55 35.65 35.15 35.90 219,900 7,835,435 35.632 23.34 23.31 23.38 23.05 23.54 335,367 23.364 1.28%
2010-07-19 0 35.15 35.10 35.20 35.00 35.20 83,500 2,930,570 35.097 23.05 23.02 23.08 22.95 23.08 127,345 23.013 -0.71%
2010-07-16 0 35.40 35.40 35.60 35.30 35.45 72,000 2,546,500 35.368 23.21 23.21 23.34 23.15 23.24 109,806 23.191 -0.14%
2010-07-15 0 35.45 35.40 35.70 35.45 36.40 118,200 4,263,515 36.070 23.24 23.21 23.41 23.24 23.87 180,265 23.651 -1.94%
2010-07-14 0 36.15 36.10 36.45 36.05 36.55 67,910 2,474,553 36.439 23.70 23.67 23.90 23.64 23.97 103,569 23.893 0.28%
2010-07-13 0 36.05 36.00 36.25 36.05 36.05 46,800 1,687,140 36.050 23.64 23.61 23.77 23.64 23.64 71,374 23.638 -0.69%
2010-07-12 0 36.30 36.20 36.45 36.25 36.50 61,800 2,244,930 36.326 23.80 23.74 23.90 23.77 23.93 94,250 23.819 0.69%
2010-07-09 0 36.05 36.05 36.10 35.65 36.15 65,700 2,352,985 35.814 23.64 23.64 23.67 23.38 23.70 100,198 23.483 2.12%
2010-07-08 0 35.30 35.30 35.40 35.20 35.70 79,370 2,824,166 35.582 23.15 23.15 23.21 23.08 23.41 121,046 23.331 0.86%
2010-07-07 0 35.00 34.95 35.05 34.85 35.00 122,600 4,279,980 34.910 22.95 22.92 22.98 22.85 22.95 186,976 22.891 -1.27%
2010-07-06 0 35.45 35.45 35.55 34.85 35.25 95,200 3,339,490 35.079 23.24 23.24 23.31 22.85 23.11 145,188 23.001 1.58%
2010-07-05 0 34.90 34.80 34.90 34.70 34.90 131,600 4,578,570 34.792 22.88 22.82 22.88 22.75 22.88 200,701 22.813 -0.29%
2010-07-02 0 35.00 34.95 35.05 34.90 35.55 59,290 2,078,763 35.061 22.95 22.92 22.98 22.88 23.31 90,422 22.989 -1.55%
2010-06-30 0 35.55 35.50 35.60 34.95 35.55 79,500 2,816,070 35.422 23.31 23.28 23.34 22.92 23.31 121,244 23.226 -0.28%
2010-06-29 0 35.65 35.60 35.70 35.65 36.50 8,000 289,935 36.242 23.38 23.34 23.41 23.38 23.93 12,201 23.764 -2.60%
2010-06-28 0 36.60 36.60 36.80 36.60 36.95 21,400 784,735 36.670 24.00 24.00 24.13 24.00 24.23 32,637 24.044 0.41%
2010-06-25 0 36.45 36.50 36.60 36.25 36.70 38,300 1,399,220 36.533 23.90 23.93 24.00 23.77 24.06 58,411 23.955 -0.68%
2010-06-24 0 36.70 36.70 36.85 36.70 36.90 25,100 923,330 36.786 24.06 24.06 24.16 24.06 24.20 38,280 24.121 -1.08%
2010-06-23 0 37.10 37.00 37.15 36.55 37.15 45,300 1,665,725 36.771 24.33 24.26 24.36 23.97 24.36 69,086 24.111 0.41%
2010-06-22 0 36.95 36.90 37.20 36.90 37.10 14,800 546,975 36.958 24.23 24.20 24.39 24.20 24.33 22,571 24.233 -0.40%
2010-06-21 0 37.10 36.95 37.25 36.55 37.15 54,000 1,993,605 36.919 24.33 24.23 24.42 23.97 24.36 82,355 24.208 3.78%
2010-06-18 0 35.75 35.60 35.95 35.60 35.95 17,600 629,810 35.785 23.44 23.34 23.57 23.34 23.57 26,842 23.464 0.42%
2010-06-17 0 35.60 35.55 35.80 35.45 35.70 75,000 2,670,300 35.604 23.34 23.31 23.47 23.24 23.41 114,381 23.346 1.28%
2010-06-15 0 35.15 35.10 35.45 35.05 35.40 34,500 1,216,680 35.266 23.05 23.02 23.24 22.98 23.21 52,615 23.124 -0.28%
2010-06-14 0 35.25 35.20 35.30 35.00 35.25 139,300 4,902,080 35.191 23.11 23.08 23.15 22.95 23.11 212,445 23.075 1.73%
2010-06-11 0 34.65 34.65 34.80 34.65 34.85 412,800 14,362,430 34.793 22.72 22.72 22.82 22.72 22.85 629,556 22.814 0.87%
2010-06-10 0 34.35 34.20 34.50 34.05 34.50 323,000 11,074,640 34.287 22.52 22.42 22.62 22.33 22.62 492,603 22.482 0.59%
2010-06-09 0 34.15 34.05 34.15 33.55 34.30 74,300 2,518,350 33.894 22.39 22.33 22.39 22.00 22.49 113,314 22.225 1.19%
2010-06-08 0 33.75 33.65 33.75 33.50 33.80 37,200 1,251,535 33.643 22.13 22.06 22.13 21.97 22.16 56,733 22.060 0.90%
2010-06-07 0 33.45 33.45 33.80 33.20 33.45 107,900 3,602,280 33.385 21.93 21.93 22.16 21.77 21.93 164,557 21.891 -2.76%
2010-06-04 0 34.40 34.30 34.55 34.05 34.40 66,701 2,280,344 34.188 22.56 22.49 22.65 22.33 22.56 101,725 22.417 0.29%
2010-06-03 0 34.30 34.25 34.30 33.45 34.40 66,070 2,265,193 34.285 22.49 22.46 22.49 21.93 22.56 100,762 22.481 2.54%
2010-06-02 0 33.45 33.40 33.50 33.40 33.90 227,100 7,641,760 33.649 21.93 21.90 21.97 21.90 22.23 346,347 22.064 -0.59%
2010-06-01 0 33.65 33.60 33.70 33.65 34.35 94,000 3,196,180 34.002 22.06 22.03 22.10 22.06 22.52 143,358 22.295 -1.90%
2010-05-31 0 34.30 34.30 34.60 34.00 34.40 120,900 4,132,190 34.179 22.49 22.49 22.69 22.29 22.56 184,383 22.411 0.44%
2010-05-28 0 34.15 34.10 34.90 34.10 34.50 181,900 6,220,470 34.197 22.39 22.36 22.88 22.36 22.62 277,413 22.423 2.25%
2010-05-27 0 33.40 33.20 33.50 32.35 33.60 277,600 9,159,965 32.997 21.90 21.77 21.97 21.21 22.03 423,364 21.636 1.98%
2010-05-26 0 32.75 32.70 32.95 32.45 32.80 91,570 2,984,668 32.594 21.47 21.44 21.61 21.28 21.51 139,652 21.372 0.92%
2010-05-25 0 32.45 32.20 32.50 32.45 33.10 267,900 8,772,780 32.746 21.28 21.11 21.31 21.28 21.70 408,571 21.472 -3.99%
2010-05-24 0 33.80 33.70 34.00 33.65 33.90 69,700 2,351,800 33.742 22.16 22.10 22.29 22.06 22.23 106,299 22.124 0.90%
2010-05-20 0 33.50 33.15 33.50 33.00 33.95 186,900 6,226,835 33.316 21.97 21.74 21.97 21.64 22.26 285,039 21.846 0.00%
2010-05-19 0 33.50 33.45 33.50 33.50 33.95 181,000 6,105,175 33.730 21.97 21.93 21.97 21.97 22.26 276,041 22.117 -2.33%
2010-05-18 0 34.30 34.35 34.40 33.70 34.50 14,100 481,225 34.129 22.49 22.52 22.56 22.10 22.62 21,504 22.379 1.48%
2010-05-17 0 33.80 33.80 33.90 33.60 34.00 28,800 971,005 33.715 22.16 22.16 22.23 22.03 22.29 43,922 22.107 -3.01%
2010-05-14 0 34.85 34.70 35.20 34.85 35.20 11,800 412,570 34.964 22.85 22.75 23.08 22.85 23.08 17,996 22.926 -1.13%
2010-05-13 0 35.25 35.15 35.20 35.00 35.30 19,500 684,655 35.111 23.11 23.05 23.08 22.95 23.15 29,739 23.022 1.59%
2010-05-12 0 34.70 34.75 34.85 34.50 34.90 58,800 2,039,055 34.678 22.75 22.79 22.85 22.62 22.88 89,675 22.738 -0.29%
2010-05-11 0 34.80 34.80 35.15 34.60 35.40 13,700 478,060 34.895 22.82 22.82 23.05 22.69 23.21 20,894 22.881 -1.56%
2010-05-10 0 35.35 34.70 - 34.50 35.35 258,600 9,002,745 34.813 23.18 22.75 - 22.62 23.18 394,387 22.827 3.21%
2010-05-07 0 34.25 34.15 34.60 33.85 34.50 169,100 5,780,795 34.186 22.46 22.39 22.69 22.20 22.62 257,892 22.416 -1.01%
2010-05-06 0 34.60 34.00 - 34.20 35.00 272,000 9,416,400 34.619 22.69 22.29 - 22.42 22.95 414,824 22.700 -1.42%
2010-05-05 0 35.10 35.00 35.45 35.05 35.45 203,841 7,191,520 35.280 23.02 22.95 23.24 22.98 23.24 310,875 23.133 -2.50%
2010-05-04 0 36.00 36.00 36.20 36.00 36.65 210,710 7,624,301 36.184 23.61 23.61 23.74 23.61 24.03 321,351 23.726 -0.96%
2010-05-03 0 36.35 36.25 36.40 36.30 36.45 10,700 389,060 36.361 23.83 23.77 23.87 23.80 23.90 16,318 23.842 -1.62%
2010-04-30 0 36.95 36.70 37.00 36.70 36.95 23,000 845,410 36.757 24.23 24.06 24.26 24.06 24.23 35,077 24.102 2.07%
2010-04-29 0 36.20 36.10 36.20 36.30 36.40 10,100 367,310 36.367 23.74 23.67 23.74 23.80 23.87 15,403 23.846 -0.55%
2010-04-28 0 36.40 36.20 36.40 36.20 36.45 10,900 395,030 36.241 23.87 23.74 23.87 23.74 23.90 16,623 23.763 -1.22%
2010-04-27 0 36.85 36.55 36.90 36.65 37.15 43,800 1,615,520 36.884 24.16 23.97 24.20 24.03 24.36 66,799 24.185 -1.21%
2010-04-26 0 37.30 37.20 37.30 37.30 37.40 400 14,940 37.350 24.46 24.39 24.46 24.46 24.52 610 24.490 1.91%
2010-04-23 0 36.60 36.50 36.60 36.45 36.75 29,300 1,072,280 36.597 24.00 23.93 24.00 23.90 24.10 44,685 23.996 -0.54%
2010-04-22 0 36.80 36.75 36.85 36.50 36.80 28,543 1,048,804 36.745 24.13 24.10 24.16 23.93 24.13 43,531 24.094 -0.81%
2010-04-21 0 37.10 36.85 37.15 37.15 37.50 8,500 317,825 37.391 24.33 24.16 24.36 24.36 24.59 12,963 24.517 -0.67%
2010-04-20 0 37.35 37.25 37.35 36.70 37.35 31,400 1,160,790 36.968 24.49 24.42 24.49 24.06 24.49 47,888 24.240 1.77%
2010-04-19 0 36.70 36.60 36.75 36.50 37.50 168,300 6,238,030 37.065 24.06 24.00 24.10 23.93 24.59 256,672 24.304 -2.65%
2010-04-16 0 37.70 37.65 37.75 37.60 38.00 314,600 11,873,065 37.740 24.72 24.69 24.75 24.65 24.92 479,792 24.746 -2.08%
2010-04-15 0 38.50 38.20 38.60 38.10 38.75 220,800 8,532,850 38.645 25.24 25.05 25.31 24.98 25.41 336,739 25.340 0.79%
2010-04-14 0 38.20 38.20 38.25 38.00 38.30 76,900 2,939,555 38.226 25.05 25.05 25.08 24.92 25.11 117,279 25.065 0.13%
2010-04-13 0 38.15 38.00 38.35 38.10 38.85 222,400 8,529,860 38.354 25.01 24.92 25.15 24.98 25.47 339,179 25.149 -1.29%
2010-04-12 0 38.65 38.10 38.95 38.70 39.10 145,800 5,664,005 38.848 25.34 24.98 25.54 25.38 25.64 222,358 25.473 -0.51%
2010-04-09 0 38.85 38.60 38.85 38.45 38.90 317,500 12,258,570 38.610 25.47 25.31 25.47 25.21 25.51 484,215 25.316 1.70%
2010-04-08 0 38.20 38.20 38.35 38.00 38.40 81,400 3,104,700 38.141 25.05 25.05 25.15 24.92 25.18 124,142 25.009 -0.26%
2010-04-07 0 38.30 38.25 38.35 37.90 38.30 119,300 4,549,955 38.139 25.11 25.08 25.15 24.85 25.11 181,943 25.008 3.10%
2010-04-01 0 37.15 37.15 37.25 36.75 37.15 163,400 6,054,665 37.054 24.36 24.36 24.42 24.10 24.36 249,199 24.296 2.48%
2010-03-31 0 36.25 36.25 36.35 36.25 36.65 132,300 4,818,400 36.420 23.77 23.77 23.83 23.77 24.03 201,769 23.881 -0.55%
2010-03-30 0 36.45 36.40 36.45 36.25 36.50 105,100 3,828,585 36.428 23.90 23.87 23.90 23.77 23.93 160,287 23.886 0.83%
2010-03-29 0 36.15 36.05 36.15 35.85 36.20 132,700 4,795,650 36.139 23.70 23.64 23.70 23.51 23.74 202,379 23.696 1.40%
2010-03-26 0 35.65 35.65 35.85 35.10 35.75 153,100 5,439,785 35.531 23.38 23.38 23.51 23.02 23.44 233,491 23.298 1.13%
2010-03-25 0 35.25 35.20 35.25 35.15 35.25 77,300 2,720,795 35.198 23.11 23.08 23.11 23.05 23.11 117,889 23.079 -1.26%
2010-03-24 0 35.70 35.55 35.90 35.70 36.10 48,600 1,745,550 35.917 23.41 23.31 23.54 23.41 23.67 74,119 23.551 0.00%
2010-03-23 0 35.70 35.65 35.85 35.75 35.95 11,300 404,535 35.800 23.41 23.38 23.51 23.44 23.57 17,233 23.474 0.14%
2010-03-22 0 35.65 35.60 35.85 35.65 35.80 46,000 1,643,810 35.735 23.38 23.34 23.51 23.38 23.47 70,154 23.431 -2.19%
2010-03-19 0 36.45 36.30 36.50 36.35 36.60 59,300 2,161,835 36.456 23.90 23.80 23.93 23.83 24.00 90,438 23.904 -0.14%
2010-03-18 0 36.50 36.30 36.55 36.30 36.55 119,900 4,364,605 36.402 23.93 23.80 23.97 23.80 23.97 182,858 23.869 0.27%
2010-03-17 0 36.40 36.30 36.40 36.10 36.40 4,200 151,835 36.151 23.87 23.80 23.87 23.67 23.87 6,405 23.704 1.96%
2010-03-16 0 35.70 35.65 35.70 35.70 36.00 1,400 50,340 35.957 23.41 23.38 23.41 23.41 23.61 2,135 23.577 -0.28%
2010-03-15 0 35.80 35.85 36.00 35.80 35.85 2,000 71,615 35.808 23.47 23.51 23.61 23.47 23.51 3,050 23.479 -1.51%
2010-03-12 0 36.35 36.30 36.55 36.30 36.45 20,500 746,350 36.407 23.83 23.80 23.97 23.80 23.90 31,264 23.872 0.00%
2010-03-11 0 36.35 36.35 36.50 36.15 36.55 13,300 483,670 36.366 23.83 23.83 23.93 23.70 23.97 20,284 23.845 0.00%
2010-03-10 0 36.35 36.30 36.35 36.35 36.45 3,300 120,055 36.380 23.83 23.80 23.83 23.83 23.90 5,033 23.855 0.41%
2010-03-09 0 36.20 36.15 36.35 36.00 36.15 63,000 2,271,950 36.063 23.74 23.70 23.83 23.61 23.70 96,080 23.646 -0.28%
2010-03-08 0 36.30 36.25 36.40 36.20 36.30 4,200 152,360 36.276 23.80 23.77 23.87 23.74 23.80 6,405 23.786 2.11%
2010-03-05 0 35.55 35.45 35.60 35.45 35.55 41,300 1,468,115 35.548 23.31 23.24 23.34 23.24 23.31 62,986 23.309 1.14%
2010-03-04 0 35.15 35.05 35.25 35.20 35.85 22,600 803,660 35.560 23.05 22.98 23.11 23.08 23.51 34,467 23.317 -1.95%
2010-03-03 0 35.85 35.65 35.85 35.70 35.90 7,400 264,870 35.793 23.51 23.38 23.51 23.41 23.54 11,286 23.470 0.00%
2010-03-02 0 35.85 - 36.00 35.75 36.00 9,400 336,925 35.843 23.51 - 23.61 23.44 23.61 14,336 23.502 0.14%
2010-03-01 0 35.80 35.70 35.90 35.60 35.80 21,300 760,520 35.705 23.47 23.41 23.54 23.34 23.47 32,484 23.412 2.14%
2010-02-26 0 35.05 34.90 35.15 35.00 35.20 2,400 84,070 35.029 22.98 22.88 23.05 22.95 23.08 3,660 22.969 1.15%
2010-02-25 0 34.65 34.60 34.80 34.50 35.10 5,900 204,255 34.619 22.72 22.69 22.82 22.62 23.02 8,998 22.700 -0.86%
2010-02-24 0 34.95 34.80 35.05 34.80 34.95 30,500 1,065,900 34.948 22.92 22.82 22.98 22.82 22.92 46,515 22.915 -0.57%
2010-02-23 0 35.15 35.05 35.30 34.75 35.25 4,100 142,985 34.874 23.05 22.98 23.15 22.79 23.11 6,253 22.867 1.30%
2010-02-22 0 34.70 34.55 34.80 34.60 34.80 9,100 316,075 34.734 22.75 22.65 22.82 22.69 22.82 13,878 22.775 2.51%
2010-02-19 0 33.85 33.80 34.00 33.90 34.35 13,800 469,165 33.997 22.20 22.16 22.29 22.23 22.52 21,046 22.292 -3.01%
2010-02-18 0 34.90 34.80 34.95 34.90 35.00 6,100 213,095 34.934 22.88 22.82 22.92 22.88 22.95 9,303 22.906 -0.85%
2010-02-17 0 35.20 35.00 35.25 35.20 35.45 21,200 749,535 35.355 23.08 22.95 23.11 23.08 23.24 32,332 23.183 1.59%
2010-02-12 0 34.65 34.60 34.80 34.65 34.95 56,000 1,952,510 34.866 22.72 22.69 22.82 22.72 22.92 85,405 22.862 -0.29%
2010-02-11 0 34.75 34.65 34.85 34.70 34.75 600 20,835 34.725 22.79 22.72 22.85 22.75 22.79 915 22.769 1.76%
2010-02-10 0 34.15 33.95 34.20 33.85 34.25 11,900 405,495 34.075 22.39 22.26 22.42 22.20 22.46 18,149 22.343 0.89%
2010-02-09 0 33.85 33.60 33.85 33.00 33.95 14,900 497,655 33.400 22.20 22.03 22.20 21.64 22.26 22,724 21.900 2.11%
2010-02-08 0 33.15 32.90 33.20 32.90 33.45 32,600 1,078,530 33.084 21.74 21.57 21.77 21.57 21.93 49,718 21.693 -0.90%
2010-02-05 0 33.45 33.40 33.50 33.45 33.75 59,800 2,006,130 33.547 21.93 21.90 21.97 21.93 22.13 91,200 21.997 -3.88%
2010-02-04 0 34.80 34.55 34.85 34.85 35.20 10,500 367,275 34.979 22.82 22.65 22.85 22.85 23.08 16,013 22.935 -1.97%
2010-02-03 0 35.50 35.25 35.55 35.10 35.50 8,800 311,805 35.432 23.28 23.11 23.31 23.02 23.28 13,421 23.233 3.50%
2010-02-02 0 34.30 34.20 34.30 34.20 34.70 11,800 406,775 34.472 22.49 22.42 22.49 22.42 22.75 17,996 22.604 0.59%
2010-02-01 0 34.10 33.90 34.15 33.25 34.10 11,300 382,070 33.812 22.36 22.23 22.39 21.80 22.36 17,233 22.170 0.74%
2010-01-29 0 33.85 33.75 34.05 33.40 34.20 43,000 1,446,955 33.650 22.20 22.13 22.33 21.90 22.42 65,579 22.064 -1.31%
2010-01-28 0 34.30 34.15 34.45 33.95 34.45 29,000 994,560 34.295 22.49 22.39 22.59 22.26 22.59 44,228 22.487 1.63%
2010-01-27 0 33.75 33.50 33.75 33.50 34.25 48,900 1,657,835 33.903 22.13 21.97 22.13 21.97 22.46 74,577 22.230 -0.74%
2010-01-26 0 34.00 33.90 34.05 34.00 35.10 53,200 1,825,265 34.309 22.29 22.23 22.33 22.29 23.02 81,135 22.497 -3.00%
2010-01-25 0 35.05 34.85 35.10 34.85 35.20 44,100 1,545,830 35.053 22.98 22.85 23.02 22.85 23.08 67,256 22.984 -0.99%
2010-01-22 0 35.40 35.40 35.55 34.50 35.60 207,700 7,293,120 35.114 23.21 23.21 23.31 22.62 23.34 316,760 23.024 -0.98%
2010-01-21 0 35.75 35.75 35.85 35.75 36.50 89,100 3,209,565 36.022 23.44 23.44 23.51 23.44 23.93 135,885 23.620 -2.46%
2010-01-20 0 36.65 36.45 36.70 36.30 37.15 41,800 1,531,925 36.649 24.03 23.90 24.06 23.80 24.36 63,749 24.031 -1.35%
2010-01-19 0 37.15 37.10 37.15 36.45 37.15 87,800 3,225,055 36.732 24.36 24.33 24.36 23.90 24.36 133,903 24.085 1.36%
2010-01-18 0 36.65 36.60 36.70 36.50 37.00 44,500 1,639,650 36.846 24.03 24.00 24.06 23.93 24.26 67,866 24.160 -0.81%
2010-01-15 0 36.95 36.95 37.15 36.90 37.10 52,800 1,952,740 36.984 24.23 24.23 24.36 24.20 24.33 80,525 24.250 -0.40%
2010-01-14 0 37.10 37.00 37.15 37.15 37.70 111,700 4,187,665 37.490 24.33 24.26 24.36 24.36 24.72 170,352 24.582 -0.13%
2010-01-13 0 37.15 37.15 37.20 37.00 38.05 193,500 7,224,700 37.337 24.36 24.36 24.39 24.26 24.95 295,104 24.482 -3.13%
2010-01-12 0 38.35 38.35 38.45 38.25 38.65 24,800 953,860 38.462 25.15 25.15 25.21 25.08 25.34 37,822 25.220 -1.16%
2010-01-11 0 38.80 38.70 38.85 38.70 39.25 77,500 3,017,105 38.930 25.44 25.38 25.47 25.38 25.74 118,194 25.527 0.52%
2010-01-08 0 38.60 38.50 38.60 38.40 38.70 40,900 1,577,460 38.569 25.31 25.24 25.31 25.18 25.38 62,376 25.290 0.26%
2010-01-07 0 38.50 38.40 38.55 38.35 38.85 119,700 4,622,445 38.617 25.24 25.18 25.28 25.15 25.47 182,553 25.321 -0.52%
2010-01-06 0 38.70 38.60 38.70 38.15 38.85 152,400 5,863,220 38.473 25.38 25.31 25.38 25.01 25.47 232,423 25.226 1.44%
2010-01-05 0 38.15 38.00 38.15 37.60 38.15 145,700 5,519,925 37.886 25.01 24.92 25.01 24.65 25.01 222,205 24.842 3.95%
2010-01-04 0 36.70 36.70 37.30 36.55 37.00 38,200 1,405,355 36.789 24.06 24.06 24.46 23.97 24.26 58,258 24.123 -0.68%
2009-12-31 0 36.95 36.75 37.00 36.50 36.95 93,400 3,438,655 36.816 24.23 24.10 24.26 23.93 24.23 142,443 24.141 2.21%
2009-12-30 0 36.15 35.95 36.15 35.80 36.20 8,600 310,120 36.060 23.70 23.57 23.70 23.47 23.74 13,116 23.645 -0.41%
2009-12-29 0 36.30 36.20 36.30 36.00 36.60 19,100 694,410 36.357 23.80 23.74 23.80 23.61 24.00 29,129 23.839 -0.27%
2009-12-28 0 36.40 36.20 36.45 36.40 36.90 59,500 2,184,635 36.717 23.87 23.74 23.90 23.87 24.20 90,743 24.075 0.00%
2009-12-24 0 36.40 36.30 36.40 36.30 36.50 140,300 5,101,920 36.364 23.87 23.80 23.87 23.80 23.93 213,970 23.844 1.25%
2009-12-23 0 35.95 35.70 35.95 35.50 35.95 17,300 617,470 35.692 23.57 23.41 23.57 23.28 23.57 26,384 23.403 1.41%
2009-12-22 0 35.45 35.45 35.55 35.45 35.90 37,500 1,337,610 35.670 23.24 23.24 23.31 23.24 23.54 57,191 23.389 0.28%
2009-12-21 0 35.35 35.20 35.40 35.35 35.65 59,000 2,094,645 35.502 23.18 23.08 23.21 23.18 23.38 89,980 23.279 -0.98%
2009-12-18 0 35.70 35.55 35.80 35.55 35.80 40,400 1,442,695 35.710 23.41 23.31 23.47 23.31 23.47 61,613 23.415 -1.24%
2009-12-17 0 36.15 36.00 36.25 35.90 36.60 179,200 6,534,155 36.463 23.70 23.61 23.77 23.54 24.00 273,295 23.909 -0.96%
2009-12-16 0 36.50 36.50 36.65 36.30 37.35 277,000 10,178,065 36.744 23.93 23.93 24.03 23.80 24.49 422,449 24.093 -1.62%
2009-12-15 0 37.10 37.05 37.15 37.10 37.60 477,100 17,833,465 37.379 24.33 24.29 24.36 24.33 24.65 727,619 24.509

Copyright & disclaimer, Privacy policy

Back to top