db x-trackers MSCI EM ASIA INDEX UCITS ETF: Unit HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HKCIS | 03035 | 2010-02-24 | 2017-07-12 | 2017-11-01 |
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.
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2017-09-18 | 1 | - | - | - | - | - | 0 | 0 | - | 37.50 | - | - | - | - | 0 | - | 0.00% |
| 2017-09-15 | 1 | - | - | - | - | - | 0 | 0 | - | 37.50 | - | - | - | - | 0 | - | 0.00% |
| 2017-09-14 | 1 | - | - | - | - | - | 0 | 0 | - | 37.50 | - | - | - | - | 0 | - | 0.00% |
| 2017-09-13 | 1 | - | - | - | - | - | 0 | 0 | - | 37.50 | - | - | - | - | 0 | - | 0.00% |
| 2017-09-12 | 1 | - | - | - | - | - | 0 | 0 | - | 37.50 | - | - | - | - | 0 | - | 0.00% |
| 2017-09-11 | 1 | - | - | - | - | - | 0 | 0 | - | 37.50 | - | - | - | - | 0 | - | 0.00% |
| 2017-09-08 | 1 | - | - | - | - | - | 0 | 0 | - | 37.50 | - | - | - | - | 0 | - | 0.00% |
| 2017-09-07 | 1 | - | - | - | - | - | 0 | 0 | - | 37.50 | - | - | - | - | 0 | - | 0.00% |
| 2017-09-06 | 1 | - | - | - | - | - | 0 | 0 | - | 37.50 | - | - | - | - | 0 | - | 0.00% |
| 2017-09-05 | 1 | - | - | - | - | - | 0 | 0 | - | 37.50 | - | - | - | - | 0 | - | 0.00% |
| 2017-09-04 | 1 | - | - | - | - | - | 0 | 0 | - | 37.50 | - | - | - | - | 0 | - | 0.00% |
| 2017-09-01 | 1 | - | - | - | - | - | 0 | 0 | - | 37.50 | - | - | - | - | 0 | - | 0.00% |
| 2017-08-31 | 1 | - | - | - | - | - | 0 | 0 | - | 37.50 | - | - | - | - | 0 | - | 0.00% |
| 2017-08-30 | 1 | - | - | - | - | - | 0 | 0 | - | 37.50 | - | - | - | - | 0 | - | 0.00% |
| 2017-08-29 | 1 | - | - | - | - | - | 0 | 0 | - | 37.50 | - | - | - | - | 0 | - | 0.00% |
| 2017-08-28 | 1 | - | - | - | - | - | 0 | 0 | - | 37.50 | - | - | - | - | 0 | - | 0.00% |
| 2017-08-25 | 1 | - | - | - | - | - | 0 | 0 | - | 37.50 | - | - | - | - | 0 | - | 0.00% |
| 2017-08-24 | 1 | - | - | - | - | - | 0 | 0 | - | 37.50 | - | - | - | - | 0 | - | 0.00% |
| 2017-08-22 | 1 | - | - | - | - | - | 0 | 0 | - | 37.50 | - | - | - | - | 0 | - | 0.00% |
| 2017-08-21 | 1 | - | - | - | - | - | 0 | 0 | - | 37.50 | - | - | - | - | 0 | - | 0.00% |
| 2017-08-18 | 1 | - | - | - | - | - | 0 | 0 | - | 37.50 | - | - | - | - | 0 | - | 0.00% |
| 2017-08-17 | 1 | - | - | - | - | - | 0 | 0 | - | 37.50 | - | - | - | - | 0 | - | 0.00% |
| 2017-08-16 | 1 | - | - | - | - | - | 0 | 0 | - | 37.50 | - | - | - | - | 0 | - | 0.00% |
| 2017-08-15 | 1 | - | - | - | - | - | 0 | 0 | - | 37.50 | - | - | - | - | 0 | - | 0.00% |
| 2017-08-14 | 1 | - | - | - | - | - | 0 | 0 | - | 37.50 | - | - | - | - | 0 | - | 0.00% |
| 2017-08-11 | 1 | - | - | - | - | - | 0 | 0 | - | 37.50 | - | - | - | - | 0 | - | 0.00% |
| 2017-08-10 | 1 | - | - | - | - | - | 0 | 0 | - | 37.50 | - | - | - | - | 0 | - | 0.00% |
| 2017-08-09 | 1 | - | - | - | - | - | 0 | 0 | - | 37.50 | - | - | - | - | 0 | - | 0.00% |
| 2017-08-08 | 1 | - | - | - | - | - | 0 | 0 | - | 37.50 | - | - | - | - | 0 | - | 0.00% |
| 2017-08-07 | 1 | - | - | - | - | - | 0 | 0 | - | 37.50 | - | - | - | - | 0 | - | 0.00% |
| 2017-08-04 | 1 | - | - | - | - | - | 0 | 0 | - | 37.50 | - | - | - | - | 0 | - | 0.00% |
| 2017-08-03 | 1 | - | - | - | - | - | 0 | 0 | - | 37.50 | - | - | - | - | 0 | - | 0.00% |
| 2017-08-02 | 1 | - | - | - | - | - | 0 | 0 | - | 37.50 | - | - | - | - | 0 | - | 0.00% |
| 2017-08-01 | 1 | - | - | - | - | - | 0 | 0 | - | 37.50 | - | - | - | - | 0 | - | 0.00% |
| 2017-07-31 | 1 | - | - | - | - | - | 0 | 0 | - | 37.50 | - | - | - | - | 0 | - | 0.00% |
| 2017-07-28 | 1 | - | - | - | - | - | 0 | 0 | - | 37.50 | - | - | - | - | 0 | - | 0.00% |
| 2017-07-27 | 1 | - | - | - | - | - | 0 | 0 | - | 37.50 | - | - | - | - | 0 | - | 0.00% |
| 2017-07-26 | 1 | - | - | - | - | - | 0 | 0 | - | 37.50 | - | - | - | - | 0 | - | 0.00% |
| 2017-07-25 | 1 | - | - | - | - | - | 0 | 0 | - | 37.50 | - | - | - | - | 0 | - | 0.00% |
| 2017-07-24 | 1 | - | - | - | - | - | 0 | 0 | - | 37.50 | - | - | - | - | 0 | - | 0.00% |
| 2017-07-21 | 1 | - | - | - | - | - | 0 | 0 | - | 37.50 | - | - | - | - | 0 | - | 0.00% |
| 2017-07-20 | 1 | - | - | - | - | - | 0 | 0 | - | 37.50 | - | - | - | - | 0 | - | 0.00% |
| 2017-07-19 | 1 | - | - | - | - | - | 0 | 0 | - | 37.50 | - | - | - | - | 0 | - | 0.00% |
| 2017-07-18 | 1 | - | - | - | - | - | 0 | 0 | - | 37.50 | - | - | - | - | 0 | - | 0.00% |
| 2017-07-17 | 1 | - | - | - | - | - | 0 | 0 | - | 37.50 | - | - | - | - | 0 | - | 0.00% |
| 2017-07-14 | 1 | - | - | - | - | - | 0 | 0 | - | 37.50 | - | - | - | - | 0 | - | 0.00% |
| 2017-07-13 | 1 | - | - | - | - | - | 0 | 0 | - | 37.50 | - | - | - | - | 0 | - | 0.00% |
| 2017-07-12 | 0 | 37.50 | - | - | - | - | 0 | 0 | - | 37.50 | - | - | - | - | 0 | - | 0.94% |
| 2017-07-11 | 0 | 37.15 | - | - | - | - | 0 | 0 | - | 37.15 | - | - | - | - | 0 | - | 1.36% |
| 2017-07-10 | 0 | 36.65 | - | - | - | - | 0 | 0 | - | 36.65 | - | - | - | - | 0 | - | 0.00% |
| 2017-07-07 | 0 | 36.65 | - | - | - | - | 0 | 0 | - | 36.65 | - | - | - | - | 0 | - | -0.41% |
| 2017-07-06 | 0 | 36.80 | - | - | - | - | 0 | 0 | - | 36.80 | - | - | - | - | 0 | - | 0.14% |
| 2017-07-05 | 0 | 36.75 | - | - | - | - | 0 | 0 | - | 36.75 | - | - | - | - | 0 | - | 0.14% |
| 2017-07-04 | 0 | 36.70 | - | - | 36.60 | 36.95 | 3,600 | 132,180 | 36.717 | 36.70 | - | - | 36.60 | 36.95 | 3,600 | 36.717 | -0.68% |
| 2017-07-03 | 0 | 36.95 | - | - | 36.95 | 36.95 | 200 | 7,390 | 36.950 | 36.95 | - | - | 36.95 | 36.95 | 200 | 36.950 | 0.27% |
| 2017-06-30 | 0 | 36.85 | - | - | - | - | 0 | 0 | - | 36.85 | - | - | - | - | 0 | - | -0.54% |
| 2017-06-29 | 0 | 37.05 | - | - | - | - | 0 | 0 | - | 37.05 | - | - | - | - | 0 | - | 0.54% |
| 2017-06-28 | 0 | 36.85 | - | - | - | - | 0 | 0 | - | 36.85 | - | - | - | - | 0 | - | -0.67% |
| 2017-06-27 | 0 | 37.10 | 35.00 | - | - | - | 0 | 0 | - | 37.10 | 35.00 | - | - | - | 0 | - | 0.00% |
| 2017-06-26 | 0 | 37.10 | 35.00 | - | 36.00 | 37.00 | 4,600 | 167,900 | 36.500 | 37.10 | 35.00 | - | 36.00 | 37.00 | 4,600 | 36.500 | 0.41% |
| 2017-06-23 | 0 | 36.95 | 34.00 | - | 36.80 | 36.95 | 21,500 | 794,155 | 36.937 | 36.95 | 34.00 | - | 36.80 | 36.95 | 21,500 | 36.937 | 0.41% |
| 2017-06-22 | 0 | 36.80 | - | - | 36.40 | 37.00 | 22,300 | 819,770 | 36.761 | 36.80 | - | - | 36.40 | 37.00 | 22,300 | 36.761 | 0.27% |
| 2017-06-21 | 0 | 36.70 | - | - | - | - | 0 | 0 | - | 36.70 | - | - | - | - | 0 | - | -0.54% |
| 2017-06-20 | 0 | 36.90 | - | - | - | - | 0 | 0 | - | 36.90 | - | - | - | - | 0 | - | 0.41% |
| 2017-06-19 | 0 | 36.75 | - | - | 36.50 | 36.75 | 600 | 22,000 | 36.667 | 36.75 | - | - | 36.50 | 36.75 | 600 | 36.667 | 0.68% |
| 2017-06-16 | 0 | 36.50 | - | - | - | - | 0 | 0 | - | 36.50 | - | - | - | - | 0 | - | -0.14% |
| 2017-06-15 | 0 | 36.55 | - | - | - | - | 0 | 0 | - | 36.55 | - | - | - | - | 0 | - | -0.41% |
| 2017-06-14 | 0 | 36.70 | - | - | - | - | 0 | 0 | - | 36.70 | - | - | - | - | 0 | - | 0.00% |
| 2017-06-13 | 0 | 36.70 | - | - | - | - | 0 | 0 | - | 36.70 | - | - | - | - | 0 | - | 0.14% |
| 2017-06-12 | 0 | 36.65 | - | - | - | - | 0 | 0 | - | 36.65 | - | - | - | - | 0 | - | -1.08% |
| 2017-06-09 | 0 | 37.05 | - | - | - | - | 0 | 0 | - | 37.05 | - | - | - | - | 0 | - | 0.82% |
| 2017-06-08 | 0 | 36.75 | - | - | 36.75 | 36.75 | 17,000 | 624,750 | 36.750 | 36.75 | - | - | 36.75 | 36.75 | 17,000 | 36.750 | 0.14% |
| 2017-06-07 | 0 | 36.70 | - | - | 36.80 | 36.80 | 17,000 | 625,600 | 36.800 | 36.70 | - | - | 36.80 | 36.80 | 17,000 | 36.800 | 0.00% |
| 2017-06-06 | 0 | 36.70 | - | - | 36.40 | 36.65 | 34,000 | 1,241,850 | 36.525 | 36.70 | - | - | 36.40 | 36.65 | 34,000 | 36.525 | -0.14% |
| 2017-06-05 | 0 | 36.75 | - | - | - | - | 0 | 0 | - | 36.75 | - | - | - | - | 0 | - | 0.41% |
| 2017-06-02 | 0 | 36.60 | - | - | - | - | 0 | 0 | - | 36.60 | - | - | - | - | 0 | - | 0.69% |
| 2017-06-01 | 0 | 36.35 | - | - | - | - | 0 | 0 | - | 36.35 | - | - | - | - | 0 | - | 0.00% |
| 2017-05-31 | 0 | 36.35 | - | - | - | - | 0 | 0 | - | 36.35 | - | - | - | - | 0 | - | -0.41% |
| 2017-05-29 | 0 | 36.50 | - | - | - | - | 0 | 0 | - | 36.50 | - | - | - | - | 0 | - | 0.00% |
| 2017-05-26 | 0 | 36.50 | - | - | - | - | 0 | 0 | - | 36.50 | - | - | - | - | 0 | - | 0.41% |
| 2017-05-25 | 0 | 36.35 | - | - | - | - | 0 | 0 | - | 36.35 | - | - | - | - | 0 | - | 0.97% |
| 2017-05-24 | 0 | 36.00 | - | - | - | - | 0 | 0 | - | 36.00 | - | - | - | - | 0 | - | 0.00% |
| 2017-05-23 | 0 | 36.00 | - | - | - | - | 0 | 0 | - | 36.00 | - | - | - | - | 0 | - | 0.00% |
| 2017-05-22 | 0 | 36.00 | - | - | - | - | 0 | 0 | - | 36.00 | - | - | - | - | 0 | - | 1.12% |
| 2017-05-19 | 0 | 35.60 | - | - | 35.75 | 35.75 | 600 | 21,450 | 35.750 | 35.60 | - | - | 35.75 | 35.75 | 600 | 35.750 | 0.14% |
| 2017-05-18 | 0 | 35.55 | - | - | - | - | 0 | 0 | - | 35.55 | - | - | - | - | 0 | - | -0.84% |
| 2017-05-17 | 0 | 35.85 | - | - | - | - | 0 | 0 | - | 35.85 | - | - | - | - | 0 | - | 0.00% |
| 2017-05-16 | 0 | 35.85 | - | - | - | - | 0 | 0 | - | 35.85 | - | - | - | - | 0 | - | 0.28% |
| 2017-05-15 | 0 | 35.75 | - | - | 35.55 | 35.55 | 200 | 7,110 | 35.550 | 35.75 | - | - | 35.55 | 35.55 | 200 | 35.550 | 0.56% |
| 2017-05-12 | 0 | 35.55 | - | - | - | - | 0 | 0 | - | 35.55 | - | - | - | - | 0 | - | 0.00% |
| 2017-05-11 | 0 | 35.55 | - | - | - | - | 0 | 0 | - | 35.55 | - | - | - | - | 0 | - | 0.99% |
| 2017-05-10 | 0 | 35.20 | - | - | - | - | 0 | 0 | - | 35.20 | - | - | - | - | 0 | - | 0.28% |
| 2017-05-09 | 0 | 35.10 | - | - | - | - | 0 | 0 | - | 35.10 | - | - | - | - | 0 | - | 0.29% |
| 2017-05-08 | 0 | 35.00 | - | - | - | - | 0 | 0 | - | 35.00 | - | - | - | - | 0 | - | 0.86% |
| 2017-05-05 | 0 | 34.70 | - | - | - | - | 0 | 0 | - | 34.70 | - | - | - | - | 0 | - | -0.57% |
| 2017-05-04 | 0 | 34.90 | - | - | - | - | 0 | 0 | - | 34.90 | - | - | - | - | 0 | - | 0.00% |
| 2017-05-02 | 0 | 34.90 | - | - | - | - | 0 | 0 | - | 34.90 | - | - | - | - | 0 | - | 0.43% |
| 2017-04-28 | 0 | 34.75 | - | - | - | - | 0 | 0 | - | 34.75 | - | - | - | - | 0 | - | 0.00% |
| 2017-04-27 | 0 | 34.75 | - | - | - | - | 0 | 0 | - | 34.75 | - | - | - | - | 0 | - | 0.00% |
| 2017-04-26 | 0 | 34.75 | - | - | - | - | 0 | 0 | - | 34.75 | - | - | - | - | 0 | - | 0.43% |
| 2017-04-25 | 0 | 34.60 | - | - | - | - | 0 | 0 | - | 34.60 | - | - | - | - | 0 | - | 1.17% |
| 2017-04-24 | 0 | 34.20 | - | - | 33.95 | 33.95 | 400 | 13,580 | 33.950 | 34.20 | - | - | 33.95 | 33.95 | 400 | 33.950 | 0.74% |
| 2017-04-21 | 0 | 33.95 | - | - | - | - | 0 | 0 | - | 33.95 | - | - | - | - | 0 | - | 0.59% |
| 2017-04-20 | 0 | 33.75 | - | - | - | - | 0 | 0 | - | 33.75 | - | - | - | - | 0 | - | 0.00% |
| 2017-04-19 | 0 | 33.75 | - | - | - | - | 0 | 0 | - | 33.75 | - | - | - | - | 0 | - | -0.59% |
| 2017-04-18 | 0 | 33.95 | - | - | - | - | 0 | 0 | - | 33.95 | - | - | - | - | 0 | - | -0.44% |
| 2017-04-13 | 0 | 34.10 | - | - | - | - | 0 | 0 | - | 34.10 | - | - | - | - | 0 | - | 0.59% |
| 2017-04-12 | 0 | 33.90 | - | - | 33.75 | 33.75 | 200 | 6,750 | 33.750 | 33.90 | - | - | 33.75 | 33.75 | 200 | 33.750 | 0.30% |
| 2017-04-11 | 0 | 33.80 | - | - | - | - | 0 | 0 | - | 33.80 | - | - | - | - | 0 | - | -0.29% |
| 2017-04-10 | 0 | 33.90 | 33.85 | 33.90 | - | - | 0 | 0 | - | 33.90 | 33.85 | 33.90 | - | - | 0 | - | -0.29% |
| 2017-04-07 | 0 | 34.00 | - | - | - | - | 0 | 0 | - | 34.00 | - | - | - | - | 0 | - | 0.00% |
| 2017-04-06 | 0 | 34.00 | - | - | - | - | 0 | 0 | - | 34.00 | - | - | - | - | 0 | - | -0.58% |
| 2017-04-05 | 0 | 34.20 | - | - | - | - | 0 | 0 | - | 34.20 | - | - | - | - | 0 | - | 0.29% |
| 2017-04-03 | 0 | 34.10 | - | - | - | - | 0 | 0 | - | 34.10 | - | - | - | - | 0 | - | 0.29% |
| 2017-03-31 | 0 | 34.00 | - | - | - | - | 0 | 0 | - | 34.00 | - | - | - | - | 0 | - | -0.44% |
| 2017-03-30 | 0 | 34.15 | - | - | - | - | 0 | 0 | - | 34.15 | - | - | - | - | 0 | - | 0.00% |
| 2017-03-29 | 0 | 34.15 | - | - | - | - | 0 | 0 | - | 34.15 | - | - | - | - | 0 | - | 0.15% |
| 2017-03-28 | 0 | 34.10 | - | - | - | - | 0 | 0 | - | 34.10 | - | - | - | - | 0 | - | 0.29% |
| 2017-03-27 | 0 | 34.00 | - | - | - | - | 0 | 0 | - | 34.00 | - | - | - | - | 0 | - | -0.15% |
| 2017-03-24 | 0 | 34.05 | - | - | - | - | 0 | 0 | - | 34.05 | - | - | - | - | 0 | - | 0.15% |
| 2017-03-23 | 0 | 34.00 | - | - | - | - | 0 | 0 | - | 34.00 | - | - | - | - | 0 | - | 0.00% |
| 2017-03-22 | 0 | 34.00 | - | - | - | - | 0 | 0 | - | 34.00 | - | - | - | - | 0 | - | -0.87% |
| 2017-03-21 | 0 | 34.30 | - | - | - | - | 0 | 0 | - | 34.30 | - | - | - | - | 0 | - | 0.59% |
| 2017-03-20 | 0 | 34.10 | - | - | - | - | 0 | 0 | - | 34.10 | - | - | - | - | 0 | - | 0.59% |
| 2017-03-17 | 0 | 33.90 | - | - | 33.90 | 33.90 | 1,600 | 54,240 | 33.900 | 33.90 | - | - | 33.90 | 33.90 | 1,600 | 33.900 | 0.44% |
| 2017-03-16 | 0 | 33.75 | - | - | - | - | 0 | 0 | - | 33.75 | - | - | - | - | 0 | - | 1.50% |
| 2017-03-15 | 0 | 33.25 | - | - | - | - | 0 | 0 | - | 33.25 | - | - | - | - | 0 | - | 0.30% |
| 2017-03-14 | 0 | 33.15 | - | - | 33.10 | 33.10 | 1,400 | 46,340 | 33.100 | 33.15 | - | - | 33.10 | 33.10 | 1,400 | 33.100 | 0.61% |
| 2017-03-13 | 0 | 32.95 | - | 33.10 | - | - | 0 | 0 | - | 32.95 | - | 33.10 | - | - | 0 | - | 1.54% |
| 2017-03-10 | 0 | 32.45 | - | - | - | - | 0 | 0 | - | 32.45 | - | - | - | - | 0 | - | 0.00% |
| 2017-03-09 | 0 | 32.45 | - | - | - | - | 0 | 0 | - | 32.45 | - | - | - | - | 0 | - | -0.76% |
| 2017-03-08 | 0 | 32.70 | - | 33.10 | - | - | 0 | 0 | - | 32.70 | - | 33.10 | - | - | 0 | - | 0.31% |
| 2017-03-07 | 0 | 32.60 | - | - | - | - | 0 | 0 | - | 32.60 | - | - | - | - | 0 | - | 0.46% |
| 2017-03-06 | 0 | 32.45 | - | 33.10 | - | - | 0 | 0 | - | 32.45 | - | 33.10 | - | - | 0 | - | 0.31% |
| 2017-03-03 | 0 | 32.35 | - | - | - | - | 0 | 0 | - | 32.35 | - | - | - | - | 0 | - | -1.07% |
| 2017-03-02 | 0 | 32.70 | - | 33.40 | - | - | 0 | 0 | - | 32.70 | - | 33.40 | - | - | 0 | - | 0.31% |
| 2017-03-01 | 0 | 32.60 | - | - | - | - | 0 | 0 | - | 32.60 | - | - | - | - | 0 | - | -0.76% |
| 2017-02-28 | 0 | 32.85 | - | - | - | - | 0 | 0 | - | 32.85 | - | - | - | - | 0 | - | 0.00% |
| 2017-02-27 | 0 | 32.85 | - | - | - | - | 0 | 0 | - | 32.85 | - | - | - | - | 0 | - | -0.45% |
| 2017-02-24 | 0 | 33.00 | - | - | - | - | 0 | 0 | - | 33.00 | - | - | - | - | 0 | - | -0.45% |
| 2017-02-23 | 0 | 33.15 | - | - | - | - | 0 | 0 | - | 33.15 | - | - | - | - | 0 | - | 0.45% |
| 2017-02-22 | 0 | 33.00 | - | - | - | - | 0 | 0 | - | 33.00 | - | - | - | - | 0 | - | 0.61% |
| 2017-02-21 | 0 | 32.80 | - | - | - | - | 0 | 0 | - | 32.80 | - | - | - | - | 0 | - | 0.00% |
| 2017-02-20 | 0 | 32.80 | - | - | - | - | 0 | 0 | - | 32.80 | - | - | - | - | 0 | - | 0.15% |
| 2017-02-17 | 0 | 32.75 | - | - | 32.75 | 32.75 | 600 | 19,650 | 32.750 | 32.75 | - | - | 32.75 | 32.75 | 600 | 32.750 | -0.15% |
| 2017-02-16 | 0 | 32.80 | 32.70 | - | 32.80 | 32.80 | 1,300 | 42,640 | 32.800 | 32.80 | 32.70 | - | 32.80 | 32.80 | 1,300 | 32.800 | 0.31% |
| 2017-02-15 | 0 | 32.70 | - | - | - | - | 0 | 0 | - | 32.70 | - | - | - | - | 0 | - | 0.31% |
| 2017-02-14 | 0 | 32.60 | - | - | - | - | 0 | 0 | - | 32.60 | - | - | - | - | 0 | - | 0.31% |
| 2017-02-13 | 0 | 32.50 | - | - | - | - | 0 | 0 | - | 32.50 | - | - | - | - | 0 | - | 0.31% |
| 2017-02-10 | 0 | 32.40 | - | - | - | - | 0 | 0 | - | 32.40 | - | - | - | - | 0 | - | 0.31% |
| 2017-02-09 | 0 | 32.30 | 32.30 | 32.35 | - | - | 0 | 0 | - | 32.30 | 32.30 | 32.35 | - | - | 0 | - | 0.47% |
| 2017-02-08 | 0 | 32.15 | 32.10 | 32.15 | - | - | 0 | 0 | - | 32.15 | 32.10 | 32.15 | - | - | 0 | - | 0.00% |
| 2017-02-07 | 0 | 32.15 | - | - | - | - | 0 | 0 | - | 32.15 | - | - | - | - | 0 | - | 0.00% |
| 2017-02-06 | 0 | 32.15 | - | - | - | - | 0 | 0 | - | 32.15 | - | - | - | - | 0 | - | 0.94% |
| 2017-02-03 | 0 | 31.85 | - | - | - | - | 0 | 0 | - | 31.85 | - | - | - | - | 0 | - | 0.00% |
| 2017-02-02 | 0 | 31.85 | - | - | - | - | 69 | 2,197 | 31.841 | 31.85 | - | - | - | - | 69 | 31.841 | -0.16% |
| 2017-02-01 | 0 | 31.90 | - | - | - | - | 0 | 0 | - | 31.90 | - | - | - | - | 0 | - | 0.00% |
| 2017-01-27 | 0 | 31.90 | - | - | - | - | 0 | 0 | - | 31.90 | - | - | - | - | 0 | - | -0.31% |
| 2017-01-26 | 0 | 32.00 | - | - | - | - | 0 | 0 | - | 32.00 | - | - | - | - | 0 | - | 1.27% |
| 2017-01-25 | 0 | 31.60 | - | - | - | - | 0 | 0 | - | 31.60 | - | - | - | - | 0 | - | 0.80% |
| 2017-01-24 | 0 | 31.35 | - | - | - | - | 0 | 0 | - | 31.35 | - | - | - | - | 0 | - | 0.48% |
| 2017-01-23 | 0 | 31.20 | - | - | - | - | 0 | 0 | - | 31.20 | - | - | - | - | 0 | - | 0.16% |
| 2017-01-20 | 0 | 31.15 | - | - | - | - | 0 | 0 | - | 31.15 | - | - | - | - | 0 | - | 0.00% |
| 2017-01-19 | 0 | 31.15 | - | - | - | - | 0 | 0 | - | 31.15 | - | - | - | - | 0 | - | -0.16% |
| 2017-01-18 | 0 | 31.20 | - | - | - | - | 0 | 0 | - | 31.20 | - | - | - | - | 0 | - | 0.32% |
| 2017-01-17 | 0 | 31.10 | - | - | - | - | 0 | 0 | - | 31.10 | - | - | - | - | 0 | - | 0.48% |
| 2017-01-16 | 0 | 30.95 | - | - | - | - | 0 | 0 | - | 30.95 | - | - | - | - | 0 | - | -0.80% |
| 2017-01-13 | 0 | 31.20 | - | - | - | - | 0 | 0 | - | 31.20 | - | - | - | - | 0 | - | 0.00% |
| 2017-01-12 | 0 | 31.20 | - | - | - | - | 0 | 0 | - | 31.20 | - | - | - | - | 0 | - | 0.81% |
| 2017-01-11 | 0 | 30.95 | - | - | 30.95 | 30.95 | 17,000 | 526,150 | 30.950 | 30.95 | - | - | 30.95 | 30.95 | 17,000 | 30.950 | 0.81% |
| 2017-01-10 | 0 | 30.70 | - | - | - | - | 0 | 0 | - | 30.70 | - | - | - | - | 0 | - | 0.49% |
| 2017-01-09 | 0 | 30.55 | - | - | - | - | 0 | 0 | - | 30.55 | - | - | - | - | 0 | - | 0.00% |
| 2017-01-06 | 0 | 30.55 | - | - | - | - | 0 | 0 | - | 30.55 | - | - | - | - | 0 | - | 0.33% |
| 2017-01-05 | 0 | 30.45 | - | - | - | - | 0 | 0 | - | 30.45 | - | - | - | - | 0 | - | 1.50% |
| 2017-01-04 | 0 | 30.00 | - | - | - | - | 0 | 0 | - | 30.00 | - | - | - | - | 0 | - | 0.17% |
| 2017-01-03 | 0 | 29.95 | - | - | - | - | 0 | 0 | - | 29.95 | - | - | - | - | 0 | - | 0.17% |
| 2016-12-30 | 0 | 29.90 | - | - | 29.90 | 29.90 | 17,000 | 508,300 | 29.900 | 29.90 | - | - | 29.90 | 29.90 | 17,000 | 29.900 | 1.18% |
| 2016-12-29 | 0 | 29.55 | - | - | - | - | 0 | 0 | - | 29.55 | - | - | - | - | 0 | - | 0.00% |
| 2016-12-28 | 0 | 29.55 | - | - | - | - | 0 | 0 | - | 29.55 | - | - | - | - | 0 | - | 1.03% |
| 2016-12-23 | 0 | 29.25 | - | - | - | - | 0 | 0 | - | 29.25 | - | - | - | - | 0 | - | -0.51% |
| 2016-12-22 | 0 | 29.40 | - | - | - | - | 0 | 0 | - | 29.40 | - | - | - | - | 0 | - | -1.01% |
| 2016-12-21 | 0 | 29.70 | - | - | - | - | 0 | 0 | - | 29.70 | - | - | - | - | 0 | - | 0.00% |
| 2016-12-20 | 0 | 29.70 | - | - | - | - | 0 | 0 | - | 29.70 | - | - | - | - | 0 | - | -0.67% |
| 2016-12-19 | 0 | 29.90 | - | - | - | - | 0 | 0 | - | 29.90 | - | - | - | - | 0 | - | -0.50% |
| 2016-12-16 | 0 | 30.05 | - | - | - | - | 0 | 0 | - | 30.05 | - | - | - | - | 0 | - | -0.33% |
| 2016-12-15 | 0 | 30.15 | - | - | - | - | 0 | 0 | - | 30.15 | - | - | - | - | 0 | - | -0.99% |
| 2016-12-14 | 0 | 30.45 | - | - | - | - | 0 | 0 | - | 30.45 | - | - | - | - | 0 | - | 0.00% |
| 2016-12-13 | 0 | 30.45 | - | - | - | - | 0 | 0 | - | 30.45 | - | - | - | - | 0 | - | 0.00% |
| 2016-12-12 | 0 | 30.45 | - | - | 30.75 | 30.75 | 3,000 | 92,250 | 30.750 | 30.45 | - | - | 30.75 | 30.75 | 3,000 | 30.750 | -0.65% |
| 2016-12-09 | 0 | 30.65 | - | - | 30.70 | 30.70 | 1,500 | 46,050 | 30.700 | 30.65 | - | - | 30.70 | 30.70 | 1,500 | 30.700 | -0.33% |
| 2016-12-08 | 0 | 30.75 | - | - | - | - | 0 | 0 | - | 30.75 | - | - | - | - | 0 | - | 1.65% |
| 2016-12-07 | 0 | 30.25 | - | - | - | - | 0 | 0 | - | 30.25 | - | - | - | - | 0 | - | 0.00% |
| 2016-12-06 | 0 | 30.25 | - | - | - | - | 0 | 0 | - | 30.25 | - | - | - | - | 0 | - | 0.83% |
| 2016-12-05 | 0 | 30.00 | - | - | - | - | 0 | 0 | - | 30.00 | - | - | - | - | 0 | - | -0.50% |
| 2016-12-02 | 0 | 30.15 | - | - | - | - | 0 | 0 | - | 30.15 | - | - | - | - | 0 | - | -0.66% |
| 2016-12-01 | 0 | 30.35 | - | - | - | - | 0 | 0 | - | 30.35 | - | - | - | - | 0 | - | 0.17% |
| 2016-11-30 | 0 | 30.30 | - | - | - | - | 0 | 0 | - | 30.30 | - | - | - | - | 0 | - | 0.17% |
| 2016-11-29 | 0 | 30.25 | - | - | - | - | 0 | 0 | - | 30.25 | - | - | - | - | 0 | - | 0.00% |
| 2016-11-28 | 0 | 30.25 | - | - | - | - | 0 | 0 | - | 30.25 | - | - | - | - | 0 | - | 0.67% |
| 2016-11-25 | 0 | 30.05 | - | - | - | - | 0 | 0 | - | 30.05 | - | - | - | - | 0 | - | 0.50% |
| 2016-11-24 | 0 | 29.90 | - | - | - | - | 0 | 0 | - | 29.90 | - | - | - | - | 0 | - | -0.50% |
| 2016-11-23 | 0 | 30.05 | - | - | - | - | 0 | 0 | - | 30.05 | - | - | - | - | 0 | - | 0.17% |
| 2016-11-22 | 0 | 30.00 | - | - | - | - | 0 | 0 | - | 30.00 | - | - | - | - | 0 | - | 1.01% |
| 2016-11-21 | 0 | 29.70 | - | - | - | - | 0 | 0 | - | 29.70 | - | - | - | - | 0 | - | 0.00% |
| 2016-11-18 | 0 | 29.70 | - | - | 29.55 | 29.55 | 2,600 | 76,830 | 29.550 | 29.70 | - | - | 29.55 | 29.55 | 2,600 | 29.550 | -0.17% |
| 2016-11-17 | 0 | 29.75 | - | - | - | - | 0 | 0 | - | 29.75 | - | - | - | - | 0 | - | 0.00% |
| 2016-11-16 | 0 | 29.75 | - | - | 29.65 | 29.65 | 2,600 | 77,090 | 29.650 | 29.75 | - | - | 29.65 | 29.65 | 2,600 | 29.650 | 0.34% |
| 2016-11-15 | 0 | 29.65 | - | - | - | - | 0 | 0 | - | 29.65 | - | - | - | - | 0 | - | -0.17% |
| 2016-11-14 | 0 | 29.70 | - | - | - | - | 0 | 0 | - | 29.70 | - | - | - | - | 0 | - | -1.49% |
| 2016-11-11 | 0 | 30.15 | 30.10 | 30.15 | 30.65 | 30.65 | 300 | 9,195 | 30.650 | 30.15 | 30.10 | 30.15 | 30.65 | 30.65 | 300 | 30.650 | -2.90% |
| 2016-11-10 | 0 | 31.05 | 30.65 | - | - | - | 0 | 0 | - | 31.05 | 30.65 | - | - | - | 0 | - | 1.14% |
| 2016-11-09 | 0 | 30.70 | - | - | 30.40 | 30.40 | 500 | 15,200 | 30.400 | 30.70 | - | - | 30.40 | 30.40 | 500 | 30.400 | -2.07% |
| 2016-11-08 | 0 | 31.35 | - | - | - | - | 0 | 0 | - | 31.35 | - | - | - | - | 0 | - | 0.48% |
| 2016-11-07 | 0 | 31.20 | - | - | - | - | 0 | 0 | - | 31.20 | - | - | - | - | 0 | - | 0.97% |
| 2016-11-04 | 0 | 30.90 | - | - | - | - | 0 | 0 | - | 30.90 | - | - | - | - | 0 | - | -0.32% |
| 2016-11-03 | 0 | 31.00 | - | - | - | - | 0 | 0 | - | 31.00 | - | - | - | - | 0 | - | -0.48% |
| 2016-11-02 | 0 | 31.15 | - | - | - | - | 0 | 0 | - | 31.15 | - | - | - | - | 0 | - | -1.42% |
| 2016-11-01 | 0 | 31.60 | - | - | - | - | 0 | 0 | - | 31.60 | - | - | - | - | 0 | - | 0.48% |
| 2016-10-31 | 0 | 31.45 | - | - | - | - | 0 | 0 | - | 31.45 | - | - | - | - | 0 | - | 0.00% |
| 2016-10-28 | 0 | 31.45 | - | - | - | - | 0 | 0 | - | 31.45 | - | - | - | - | 0 | - | -0.47% |
| 2016-10-27 | 0 | 31.60 | - | - | - | - | 0 | 0 | - | 31.60 | - | - | - | - | 0 | - | -0.78% |
| 2016-10-26 | 0 | 31.85 | - | - | - | - | 0 | 0 | - | 31.85 | - | - | - | - | 0 | - | -0.78% |
| 2016-10-25 | 0 | 32.10 | - | - | - | - | 0 | 0 | - | 32.10 | - | - | - | - | 0 | - | 0.00% |
| 2016-10-24 | 0 | 32.10 | - | - | - | - | 0 | 0 | - | 32.10 | - | - | - | - | 0 | - | 0.31% |
| 2016-10-20 | 0 | 32.00 | - | - | - | - | 0 | 0 | - | 32.00 | - | - | - | - | 0 | - | 0.31% |
| 2016-10-19 | 0 | 31.90 | - | - | - | - | 0 | 0 | - | 31.90 | - | - | - | - | 0 | - | 0.00% |
| 2016-10-18 | 0 | 31.90 | - | - | - | - | 0 | 0 | - | 31.90 | - | - | - | - | 0 | - | 1.43% |
| 2016-10-17 | 0 | 31.45 | - | - | - | - | 0 | 0 | - | 31.45 | - | - | - | - | 0 | - | -0.32% |
| 2016-10-14 | 0 | 31.55 | - | - | - | - | 0 | 0 | - | 31.55 | - | - | - | - | 0 | - | 0.80% |
| 2016-10-13 | 0 | 31.30 | - | - | - | - | 0 | 0 | - | 31.30 | - | - | - | - | 0 | - | -1.42% |
| 2016-10-12 | 0 | 31.75 | - | - | - | - | 0 | 0 | - | 31.75 | - | - | - | - | 0 | - | -0.78% |
| 2016-10-11 | 0 | 32.00 | - | - | 32.40 | 32.45 | 2,300 | 74,580 | 32.426 | 32.00 | - | - | 32.40 | 32.45 | 2,300 | 32.426 | -0.78% |
| 2016-10-07 | 0 | 32.25 | - | - | 32.25 | 32.25 | 1,100 | 35,475 | 32.250 | 32.25 | - | - | 32.25 | 32.25 | 1,100 | 32.250 | -0.62% |
| 2016-10-06 | 0 | 32.45 | - | - | - | - | 0 | 0 | - | 32.45 | - | - | - | - | 0 | - | 0.46% |
| 2016-10-05 | 0 | 32.30 | - | - | 32.30 | 32.30 | 1,800 | 58,140 | 32.300 | 32.30 | - | - | 32.30 | 32.30 | 1,800 | 32.300 | 0.16% |
| 2016-10-04 | 0 | 32.25 | - | - | - | - | 0 | 0 | - | 32.25 | - | - | - | - | 0 | - | 0.16% |
| 2016-10-03 | 0 | 32.20 | - | - | - | - | 0 | 0 | - | 32.20 | - | - | - | - | 0 | - | 0.94% |
| 2016-09-30 | 0 | 31.90 | - | - | 32.00 | 32.00 | 4,500 | 144,000 | 32.000 | 31.90 | - | - | 32.00 | 32.00 | 4,500 | 32.000 | -1.39% |
| 2016-09-29 | 0 | 32.35 | - | - | - | - | 0 | 0 | - | 32.35 | - | - | - | - | 0 | - | 0.31% |
| 2016-09-28 | 0 | 32.25 | - | - | - | - | 0 | 0 | - | 32.25 | - | - | - | - | 0 | - | 0.16% |
| 2016-09-27 | 0 | 32.20 | - | - | - | - | 0 | 0 | - | 32.20 | - | - | - | - | 0 | - | 0.78% |
| 2016-09-26 | 0 | 31.95 | - | - | - | - | 0 | 0 | - | 31.95 | - | - | - | - | 0 | - | -1.39% |
| 2016-09-23 | 0 | 32.40 | - | - | - | - | 0 | 0 | - | 32.40 | - | - | - | - | 0 | - | 0.15% |
| 2016-09-22 | 0 | 32.35 | - | - | - | - | 0 | 0 | - | 32.35 | - | - | - | - | 0 | - | 1.09% |
| 2016-09-21 | 0 | 32.00 | - | - | - | - | 0 | 0 | - | 32.00 | - | - | - | - | 0 | - | 0.63% |
| 2016-09-20 | 0 | 31.80 | - | - | - | - | 0 | 0 | - | 31.80 | - | - | - | - | 0 | - | 0.00% |
| 2016-09-19 | 0 | 31.80 | 31.75 | 31.80 | - | - | 0 | 0 | - | 31.80 | 31.75 | 31.80 | - | - | 0 | - | 1.92% |
| 2016-09-15 | 0 | 31.20 | 30.05 | - | - | - | 0 | 0 | - | 31.20 | 30.05 | - | - | - | 0 | - | 0.00% |
| 2016-09-14 | 0 | 31.20 | - | - | - | - | 0 | 0 | - | 31.20 | - | - | - | - | 0 | - | -0.16% |
| 2016-09-13 | 0 | 31.25 | - | - | - | - | 0 | 0 | - | 31.25 | - | - | - | - | 0 | - | 0.32% |
| 2016-09-12 | 0 | 31.15 | - | - | 31.15 | 31.15 | 200 | 6,230 | 31.150 | 31.15 | - | - | 31.15 | 31.15 | 200 | 31.150 | -3.41% |
| 2016-09-09 | 0 | 32.25 | - | 33.00 | - | - | 0 | 0 | - | 32.25 | - | 33.00 | - | - | 0 | - | -0.92% |
| 2016-09-08 | 0 | 32.55 | - | - | - | - | 0 | 0 | - | 32.55 | - | - | - | - | 0 | - | 0.00% |
| 2016-09-07 | 0 | 32.55 | - | - | 32.55 | 32.55 | 200 | 6,510 | 32.550 | 32.55 | - | - | 32.55 | 32.55 | 200 | 32.550 | 1.09% |
| 2016-09-06 | 0 | 32.20 | - | - | - | - | 0 | 0 | - | 32.20 | - | - | - | - | 0 | - | 0.47% |
| 2016-09-05 | 0 | 32.05 | - | - | - | - | 0 | 0 | - | 32.05 | - | - | - | - | 0 | - | 1.75% |
| 2016-09-02 | 0 | 31.50 | - | - | 31.45 | 31.45 | 200 | 6,290 | 31.450 | 31.50 | - | - | 31.45 | 31.45 | 200 | 31.450 | 0.16% |
| 2016-09-01 | 0 | 31.45 | - | - | - | - | 0 | 0 | - | 31.45 | - | - | - | - | 0 | - | -0.47% |
| 2016-08-31 | 0 | 31.60 | - | - | - | - | 0 | 0 | - | 31.60 | - | - | - | - | 0 | - | 0.00% |
| 2016-08-30 | 0 | 31.60 | - | - | - | - | 0 | 0 | - | 31.60 | - | - | - | - | 0 | - | 0.64% |
| 2016-08-29 | 0 | 31.40 | - | - | - | - | 0 | 0 | - | 31.40 | - | - | - | - | 0 | - | -0.32% |
| 2016-08-26 | 0 | 31.50 | - | - | - | - | 0 | 0 | - | 31.50 | - | - | - | - | 0 | - | 0.16% |
| 2016-08-25 | 0 | 31.45 | - | - | 31.45 | 31.45 | 100 | 3,145 | 31.450 | 31.45 | - | - | 31.45 | 31.45 | 100 | 31.450 | 0.00% |
| 2016-08-24 | 0 | 31.45 | - | 31.55 | - | - | 0 | 0 | - | 31.45 | - | 31.55 | - | - | 0 | - | -0.32% |
| 2016-08-23 | 0 | 31.55 | - | - | 31.55 | 31.55 | 300 | 9,465 | 31.550 | 31.55 | - | - | 31.55 | 31.55 | 300 | 31.550 | 0.00% |
| 2016-08-22 | 0 | 31.55 | - | - | - | - | 0 | 0 | - | 31.55 | - | - | - | - | 0 | - | -0.32% |
| 2016-08-19 | 0 | 31.65 | - | - | - | - | 0 | 0 | - | 31.65 | - | - | - | - | 0 | - | -0.78% |
| 2016-08-18 | 0 | 31.90 | - | - | 31.90 | 31.90 | 3,100 | 98,890 | 31.900 | 31.90 | - | - | 31.90 | 31.90 | 3,100 | 31.900 | 0.79% |
| 2016-08-17 | 0 | 31.65 | - | - | - | - | 0 | 0 | - | 31.65 | - | - | - | - | 0 | - | -0.63% |
| 2016-08-16 | 0 | 31.85 | - | - | - | - | 0 | 0 | - | 31.85 | - | - | - | - | 0 | - | 0.31% |
| 2016-08-15 | 0 | 31.75 | 31.60 | - | - | - | 0 | 0 | - | 31.75 | 31.60 | - | - | - | 0 | - | 0.63% |
| 2016-08-12 | 0 | 31.55 | - | - | - | - | 0 | 0 | - | 31.55 | - | - | - | - | 0 | - | 0.64% |
| 2016-08-11 | 0 | 31.35 | - | - | - | - | 0 | 0 | - | 31.35 | - | - | - | - | 0 | - | 0.00% |
| 2016-08-10 | 0 | 31.35 | - | - | - | - | 0 | 0 | - | 31.35 | - | - | - | - | 0 | - | 0.48% |
| 2016-08-09 | 0 | 31.20 | - | - | - | - | 0 | 0 | - | 31.20 | - | - | - | - | 0 | - | 0.32% |
| 2016-08-08 | 0 | 31.10 | - | - | 30.95 | 30.95 | 300 | 9,285 | 30.950 | 31.10 | - | - | 30.95 | 30.95 | 300 | 30.950 | 0.97% |
| 2016-08-05 | 0 | 30.80 | - | - | - | - | 0 | 0 | - | 30.80 | - | - | - | - | 0 | - | 1.32% |
| 2016-08-04 | 0 | 30.40 | - | - | - | - | 0 | 0 | - | 30.40 | - | - | - | - | 0 | - | 0.33% |
| 2016-08-03 | 0 | 30.30 | - | - | - | - | 0 | 0 | - | 30.30 | - | - | - | - | 0 | - | -1.62% |
| 2016-08-01 | 0 | 30.80 | - | - | - | - | 0 | 0 | - | 30.80 | - | - | - | - | 0 | - | 1.32% |
| 2016-07-29 | 0 | 30.40 | - | - | - | - | 0 | 0 | - | 30.40 | - | - | - | - | 0 | - | -0.49% |
| 2016-07-28 | 0 | 30.55 | - | - | - | - | 0 | 0 | - | 30.55 | - | - | - | - | 0 | - | 0.49% |
| 2016-07-27 | 0 | 30.40 | - | - | - | - | 0 | 0 | - | 30.40 | - | - | - | - | 0 | - | 0.16% |
| 2016-07-26 | 0 | 30.35 | - | - | 30.40 | 30.40 | 200 | 6,080 | 30.400 | 30.35 | - | - | 30.40 | 30.40 | 200 | 30.400 | 0.50% |
| 2016-07-25 | 0 | 30.20 | - | - | - | - | 0 | 0 | - | 30.20 | - | - | - | - | 0 | - | -0.17% |
| 2016-07-22 | 0 | 30.25 | 30.20 | 30.25 | - | - | 0 | 0 | - | 30.25 | 30.20 | 30.25 | - | - | 0 | - | -0.17% |
| 2016-07-21 | 0 | 30.30 | 30.30 | 30.35 | - | - | 0 | 0 | - | 30.30 | 30.30 | 30.35 | - | - | 0 | - | 0.50% |
| 2016-07-20 | 0 | 30.15 | - | - | 30.15 | 30.15 | 2,000 | 60,300 | 30.150 | 30.15 | - | - | 30.15 | 30.15 | 2,000 | 30.150 | 0.17% |
| 2016-07-19 | 0 | 30.10 | 30.05 | 30.10 | - | - | 0 | 0 | - | 30.10 | 30.05 | 30.10 | - | - | 0 | - | -0.33% |
| 2016-07-18 | 0 | 30.20 | 30.00 | - | - | - | 0 | 0 | - | 30.20 | 30.00 | - | - | - | 0 | - | 0.00% |
| 2016-07-15 | 0 | 30.20 | 29.00 | - | - | - | 0 | 0 | - | 30.20 | 29.00 | - | - | - | 0 | - | 0.67% |
| 2016-07-14 | 0 | 30.00 | 29.00 | - | - | - | 0 | 0 | - | 30.00 | 29.00 | - | - | - | 0 | - | 0.84% |
| 2016-07-13 | 0 | 29.75 | - | - | - | - | 0 | 0 | - | 29.75 | - | - | - | - | 0 | - | 0.51% |
| 2016-07-12 | 0 | 29.60 | - | - | - | - | 0 | 0 | - | 29.60 | - | - | - | - | 0 | - | 1.02% |
| 2016-07-11 | 0 | 29.30 | 29.30 | 29.35 | - | - | 0 | 0 | - | 29.30 | 29.30 | 29.35 | - | - | 0 | - | 1.38% |
| 2016-07-08 | 0 | 28.90 | - | - | - | - | 0 | 0 | - | 28.90 | - | - | - | - | 0 | - | 0.00% |
| 2016-07-07 | 0 | 28.90 | - | - | - | - | 0 | 0 | - | 28.90 | - | - | - | - | 0 | - | 0.87% |
| 2016-07-06 | 0 | 28.65 | - | - | - | - | 0 | 0 | - | 28.65 | - | - | - | - | 0 | - | -1.38% |
| 2016-07-05 | 0 | 29.05 | 29.00 | 29.05 | - | - | 0 | 0 | - | 29.05 | 29.00 | 29.05 | - | - | 0 | - | -1.02% |
| 2016-07-04 | 0 | 29.35 | - | - | - | - | 0 | 0 | - | 29.35 | - | - | - | - | 0 | - | 1.56% |
| 2016-06-30 | 0 | 28.90 | - | - | - | - | 0 | 0 | - | 28.90 | - | - | - | - | 0 | - | 1.40% |
| 2016-06-29 | 0 | 28.50 | - | - | - | - | 0 | 0 | - | 28.50 | - | - | - | - | 0 | - | 1.60% |
| 2016-06-28 | 0 | 28.05 | - | - | - | - | 0 | 0 | - | 28.05 | - | - | - | - | 0 | - | 0.18% |
| 2016-06-27 | 0 | 28.00 | - | - | - | - | 0 | 0 | - | 28.00 | - | - | - | - | 0 | - | -0.18% |
| 2016-06-24 | 0 | 28.05 | - | - | 28.05 | 28.05 | 2,000 | 56,100 | 28.050 | 28.05 | - | - | 28.05 | 28.05 | 2,000 | 28.050 | -2.60% |
| 2016-06-23 | 0 | 28.80 | 28.80 | 28.85 | - | - | 0 | 0 | - | 28.80 | 28.80 | 28.85 | - | - | 0 | - | 0.17% |
| 2016-06-22 | 0 | 28.75 | 28.75 | 28.80 | - | - | 0 | 0 | - | 28.75 | 28.75 | 28.80 | - | - | 0 | - | 0.52% |
| 2016-06-21 | 0 | 28.60 | - | 28.65 | - | - | 0 | 0 | - | 28.60 | - | 28.65 | - | - | 0 | - | 0.88% |
| 2016-06-20 | 0 | 28.35 | 28.35 | 28.45 | 28.25 | 28.25 | 700 | 19,775 | 28.250 | 28.35 | 28.35 | 28.45 | 28.25 | 28.25 | 700 | 28.250 | 1.07% |
| 2016-06-17 | 0 | 28.05 | 28.05 | 28.10 | - | - | 0 | 0 | - | 28.05 | 28.05 | 28.10 | - | - | 0 | - | 0.36% |
| 2016-06-16 | 0 | 27.95 | 27.90 | 27.95 | - | - | 0 | 0 | - | 27.95 | 27.90 | 27.95 | - | - | 0 | - | -0.71% |
| 2016-06-15 | 0 | 28.15 | - | - | - | - | 0 | 0 | - | 28.15 | - | - | - | - | 0 | - | 0.36% |
| 2016-06-14 | 0 | 28.05 | 27.95 | 28.00 | - | - | 0 | 0 | - | 28.05 | 27.95 | 28.00 | - | - | 0 | - | -0.36% |
| 2016-06-13 | 0 | 28.15 | - | - | - | - | 0 | 0 | - | 28.15 | - | - | - | - | 0 | - | -1.92% |
| 2016-06-10 | 0 | 28.70 | - | - | - | - | 0 | 0 | - | 28.70 | - | - | - | - | 0 | - | -1.37% |
| 2016-06-08 | 0 | 29.10 | 29.10 | 29.15 | - | - | 0 | 0 | - | 29.10 | 29.10 | 29.15 | - | - | 0 | - | 0.00% |
| 2016-06-07 | 0 | 29.10 | 29.10 | 29.15 | 28.95 | 28.95 | 700 | 20,265 | 28.950 | 29.10 | 29.10 | 29.15 | 28.95 | 28.95 | 700 | 28.950 | 1.75% |
| 2016-06-06 | 0 | 28.60 | 28.60 | 28.65 | - | - | 0 | 0 | - | 28.60 | 28.60 | 28.65 | - | - | 0 | - | 0.70% |
| 2016-06-03 | 0 | 28.40 | - | - | 28.35 | 28.35 | 200 | 5,670 | 28.350 | 28.40 | - | - | 28.35 | 28.35 | 200 | 28.350 | 0.35% |
| 2016-06-02 | 0 | 28.30 | - | - | - | - | 0 | 0 | - | 28.30 | - | - | - | - | 0 | - | 0.00% |
| 2016-06-01 | 0 | 28.30 | - | - | - | - | 0 | 0 | - | 28.30 | - | - | - | - | 0 | - | 0.71% |
| 2016-05-31 | 0 | 28.10 | 28.10 | 28.15 | - | - | 0 | 0 | - | 28.10 | 28.10 | 28.15 | - | - | 0 | - | 0.36% |
| 2016-05-30 | 0 | 28.00 | - | - | - | - | 0 | 0 | - | 28.00 | - | - | - | - | 0 | - | 0.18% |
| 2016-05-27 | 0 | 27.95 | - | - | - | - | 0 | 0 | - | 27.95 | - | - | - | - | 0 | - | 1.08% |
| 2016-05-26 | 0 | 27.65 | 27.65 | 27.70 | - | - | 0 | 0 | - | 27.65 | 27.65 | 27.70 | - | - | 0 | - | 0.18% |
| 2016-05-25 | 0 | 27.60 | - | - | - | - | 0 | 0 | - | 27.60 | - | - | - | - | 0 | - | 1.85% |
| 2016-05-24 | 0 | 27.10 | - | - | - | - | 0 | 0 | - | 27.10 | - | - | - | - | 0 | - | -0.55% |
| 2016-05-23 | 0 | 27.25 | 27.20 | - | 27.35 | 27.35 | 800 | 21,880 | 27.350 | 27.25 | 27.20 | - | 27.35 | 27.35 | 800 | 27.350 | 0.74% |
| 2016-05-20 | 0 | 27.05 | 27.05 | 27.10 | - | - | 0 | 0 | - | 27.05 | 27.05 | 27.10 | - | - | 0 | - | 0.19% |
| 2016-05-19 | 0 | 27.00 | 26.95 | 27.00 | - | - | 0 | 0 | - | 27.00 | 26.95 | 27.00 | - | - | 0 | - | -0.92% |
| 2016-05-18 | 0 | 27.25 | 27.20 | 27.25 | - | - | 0 | 0 | - | 27.25 | 27.20 | 27.25 | - | - | 0 | - | -0.91% |
| 2016-05-17 | 0 | 27.50 | 27.50 | 27.55 | - | - | 0 | 0 | - | 27.50 | 27.50 | 27.55 | - | - | 0 | - | 1.29% |
| 2016-05-16 | 0 | 27.15 | 27.10 | 27.15 | - | - | 0 | 0 | - | 27.15 | 27.10 | 27.15 | - | - | 0 | - | -0.37% |
| 2016-05-13 | 0 | 27.25 | 27.20 | 27.25 | - | - | 0 | 0 | - | 27.25 | 27.20 | 27.25 | - | - | 0 | - | -1.09% |
| 2016-05-12 | 0 | 27.55 | 27.50 | 27.55 | - | - | 0 | 0 | - | 27.55 | 27.50 | 27.55 | - | - | 0 | - | -0.18% |
| 2016-05-11 | 0 | 27.60 | 27.55 | 27.60 | - | - | 0 | 0 | - | 27.60 | 27.55 | 27.60 | - | - | 0 | - | 0.00% |
| 2016-05-10 | 0 | 27.60 | 27.60 | 27.65 | 27.60 | 27.60 | 200 | 5,520 | 27.600 | 27.60 | 27.60 | 27.65 | 27.60 | 27.60 | 200 | 27.600 | 0.36% |
| 2016-05-09 | 0 | 27.50 | 27.50 | 27.55 | - | - | 0 | 0 | - | 27.50 | 27.50 | 27.55 | - | - | 0 | - | 0.00% |
| 2016-05-06 | 0 | 27.50 | 27.50 | 27.55 | 27.50 | 27.50 | 1,000 | 27,500 | 27.500 | 27.50 | 27.50 | 27.55 | 27.50 | 27.50 | 1,000 | 27.500 | -1.08% |
| 2016-05-05 | 0 | 27.80 | 27.70 | 27.80 | - | - | 0 | 0 | - | 27.80 | 27.70 | 27.80 | - | - | 0 | - | -0.54% |
| 2016-05-04 | 0 | 27.95 | 27.90 | 27.95 | - | - | 0 | 0 | - | 27.95 | 27.90 | 27.95 | - | - | 0 | - | -0.89% |
| 2016-05-03 | 0 | 28.20 | 28.10 | 28.20 | - | - | 0 | 0 | - | 28.20 | 28.10 | 28.20 | - | - | 0 | - | -0.88% |
| 2016-04-29 | 0 | 28.45 | 28.40 | 28.45 | - | - | 0 | 0 | - | 28.45 | 28.40 | 28.45 | - | - | 0 | - | -0.87% |
| 2016-04-28 | 0 | 28.70 | 28.65 | 28.70 | - | - | 0 | 0 | - | 28.70 | 28.65 | 28.70 | - | - | 0 | - | -0.52% |
| 2016-04-27 | 0 | 28.85 | 28.80 | 28.85 | - | - | 0 | 0 | - | 28.85 | 28.80 | 28.85 | - | - | 0 | - | -0.17% |
| 2016-04-26 | 0 | 28.90 | 28.90 | 28.95 | - | - | 0 | 0 | - | 28.90 | 28.90 | 28.95 | - | - | 0 | - | 0.35% |
| 2016-04-25 | 0 | 28.80 | 28.75 | 28.80 | - | - | 0 | 0 | - | 28.80 | 28.75 | 28.80 | - | - | 0 | - | -0.86% |
| 2016-04-22 | 0 | 29.05 | 29.00 | 29.05 | - | - | 0 | 0 | - | 29.05 | 29.00 | 29.05 | - | - | 0 | - | -0.68% |
| 2016-04-21 | 0 | 29.25 | 29.25 | 29.30 | - | - | 0 | 0 | - | 29.25 | 29.25 | 29.30 | - | - | 0 | - | 0.69% |
| 2016-04-20 | 0 | 29.05 | 29.00 | 29.05 | - | - | 0 | 0 | - | 29.05 | 29.00 | 29.05 | - | - | 0 | - | -0.85% |
| 2016-04-19 | 0 | 29.30 | 29.30 | 29.35 | - | - | 0 | 0 | - | 29.30 | 29.30 | 29.35 | - | - | 0 | - | 0.86% |
| 2016-04-18 | 0 | 29.05 | 29.00 | 29.05 | - | - | 0 | 0 | - | 29.05 | 29.00 | 29.05 | - | - | 0 | - | -0.34% |
| 2016-04-15 | 0 | 29.15 | 29.15 | 29.20 | - | - | 0 | 0 | - | 29.15 | 29.15 | 29.20 | - | - | 0 | - | 0.34% |
| 2016-04-14 | 0 | 29.05 | 29.05 | 29.10 | - | - | 0 | 0 | - | 29.05 | 29.05 | 29.10 | - | - | 0 | - | 0.00% |
| 2016-04-13 | 0 | 29.05 | 29.05 | 29.10 | - | - | 0 | 0 | - | 29.05 | 29.05 | 29.10 | - | - | 0 | - | 1.93% |
| 2016-04-12 | 0 | 28.50 | 28.50 | 28.55 | - | - | 0 | 0 | - | 28.50 | 28.50 | 28.55 | - | - | 0 | - | 0.53% |
| 2016-04-11 | 0 | 28.35 | 28.35 | 28.40 | - | - | 0 | 0 | - | 28.35 | 28.35 | 28.40 | - | - | 0 | - | 0.53% |
| 2016-04-08 | 0 | 28.20 | 28.20 | 28.25 | - | - | 0 | 0 | - | 28.20 | 28.20 | 28.25 | - | - | 0 | - | 0.18% |
| 2016-04-07 | 0 | 28.15 | 28.15 | 28.20 | - | - | 0 | 0 | - | 28.15 | 28.15 | 28.20 | - | - | 0 | - | 0.00% |
| 2016-04-06 | 0 | 28.15 | 28.10 | 28.20 | - | - | 0 | 0 | - | 28.15 | 28.10 | 28.20 | - | - | 0 | - | -0.18% |
| 2016-04-05 | 0 | 28.20 | 28.15 | 28.20 | - | - | 0 | 0 | - | 28.20 | 28.15 | 28.20 | - | - | 0 | - | -0.88% |
| 2016-04-01 | 0 | 28.45 | 28.40 | 28.45 | - | - | 0 | 0 | - | 28.45 | 28.40 | 28.45 | - | - | 0 | - | -1.22% |
| 2016-03-31 | 0 | 28.80 | 28.80 | 28.85 | - | - | 0 | 0 | - | 28.80 | 28.80 | 28.85 | - | - | 0 | - | 0.00% |
| 2016-03-30 | 0 | 28.80 | 28.80 | 28.85 | - | - | 0 | 0 | - | 28.80 | 28.80 | 28.85 | - | - | 0 | - | 2.13% |
| 2016-03-29 | 0 | 28.20 | 28.15 | 28.20 | - | - | 0 | 0 | - | 28.20 | 28.15 | 28.20 | - | - | 0 | - | -0.18% |
| 2016-03-24 | 0 | 28.25 | 28.20 | 28.25 | - | - | 0 | 0 | - | 28.25 | 28.20 | 28.25 | - | - | 0 | - | -1.05% |
| 2016-03-23 | 0 | 28.55 | 28.45 | 28.55 | - | - | 0 | 0 | - | 28.55 | 28.45 | 28.55 | - | - | 0 | - | 0.00% |
| 2016-03-22 | 0 | 28.55 | 28.55 | 28.60 | - | - | 0 | 0 | - | 28.55 | 28.55 | 28.60 | - | - | 0 | - | 0.18% |
| 2016-03-21 | 0 | 28.50 | 28.50 | 28.55 | - | - | 0 | 0 | - | 28.50 | 28.50 | 28.55 | - | - | 0 | - | 0.35% |
| 2016-03-18 | 0 | 28.40 | 28.40 | 28.45 | - | - | 0 | 0 | - | 28.40 | 28.40 | 28.45 | - | - | 0 | - | 0.89% |
| 2016-03-17 | 0 | 28.15 | 28.15 | 28.20 | - | - | 0 | 0 | - | 28.15 | 28.15 | 28.20 | - | - | 0 | - | 1.99% |
| 2016-03-16 | 0 | 27.60 | 27.55 | 27.60 | - | - | 0 | 0 | - | 27.60 | 27.55 | 27.60 | - | - | 0 | - | -0.18% |
| 2016-03-15 | 0 | 27.65 | 27.60 | 27.65 | - | - | 0 | 0 | - | 27.65 | 27.60 | 27.65 | - | - | 0 | - | -1.07% |
| 2016-03-14 | 0 | 27.95 | 27.95 | 28.00 | - | - | 0 | 0 | - | 27.95 | 27.95 | 28.00 | - | - | 0 | - | 1.08% |
| 2016-03-11 | 0 | 27.65 | 27.65 | 27.70 | - | - | 0 | 0 | - | 27.65 | 27.65 | 27.70 | - | - | 0 | - | 1.10% |
| 2016-03-10 | 0 | 27.35 | 27.35 | 27.40 | - | - | 0 | 0 | - | 27.35 | 27.35 | 27.40 | - | - | 0 | - | 0.37% |
| 2016-03-09 | 0 | 27.25 | 27.20 | 27.25 | - | - | 0 | 0 | - | 27.25 | 27.20 | 27.25 | - | - | 0 | - | -0.37% |
| 2016-03-08 | 0 | 27.35 | 27.30 | 27.35 | - | - | 0 | 0 | - | 27.35 | 27.30 | 27.35 | - | - | 0 | - | -0.73% |
| 2016-03-07 | 0 | 27.55 | 27.55 | 27.60 | - | - | 0 | 0 | - | 27.55 | 27.55 | 27.60 | - | - | 0 | - | 0.55% |
| 2016-03-04 | 0 | 27.40 | 27.40 | 27.45 | - | - | 0 | 0 | - | 27.40 | 27.40 | 27.45 | - | - | 0 | - | 0.74% |
| 2016-03-03 | 0 | 27.20 | 27.20 | 27.25 | - | - | 0 | 0 | - | 27.20 | 27.20 | 27.25 | - | - | 0 | - | 0.93% |
| 2016-03-02 | 0 | 26.95 | 26.95 | 27.00 | - | - | 0 | 0 | - | 26.95 | 26.95 | 27.00 | - | - | 0 | - | 2.47% |
| 2016-03-01 | 0 | 26.30 | 26.30 | 26.35 | - | - | 0 | 0 | - | 26.30 | 26.30 | 26.35 | - | - | 0 | - | 1.35% |
| 2016-02-29 | 0 | 25.95 | 25.95 | 26.00 | - | - | 0 | 0 | - | 25.95 | 25.95 | 26.00 | - | - | 0 | - | -0.38% |
| 2016-02-26 | 0 | 26.05 | 26.05 | 26.15 | - | - | 0 | 0 | - | 26.05 | 26.05 | 26.15 | - | - | 0 | - | 0.77% |
| 2016-02-25 | 0 | 25.85 | 25.80 | 25.85 | - | - | 0 | 0 | - | 25.85 | 25.80 | 25.85 | - | - | 0 | - | -0.77% |
| 2016-02-24 | 0 | 26.05 | 26.00 | 26.05 | - | - | 0 | 0 | - | 26.05 | 26.00 | 26.05 | - | - | 0 | - | -0.95% |
| 2016-02-23 | 0 | 26.30 | 26.25 | 26.30 | 26.30 | 26.30 | 1,300 | 34,190 | 26.300 | 26.30 | 26.25 | 26.30 | 26.30 | 26.30 | 1,300 | 26.300 | 0.00% |
| 2016-02-22 | 0 | 26.30 | 26.30 | 26.35 | - | - | 0 | 0 | - | 26.30 | 26.30 | 26.35 | - | - | 0 | - | 0.38% |
| 2016-02-19 | 0 | 26.20 | 26.15 | 26.20 | - | - | 0 | 0 | - | 26.20 | 26.15 | 26.20 | - | - | 0 | - | -0.38% |
| 2016-02-18 | 0 | 26.30 | 26.30 | 26.35 | - | - | 0 | 0 | - | 26.30 | 26.30 | 26.35 | - | - | 0 | - | 1.74% |
| 2016-02-17 | 0 | 25.85 | 25.80 | 25.85 | - | - | 0 | 0 | - | 25.85 | 25.80 | 25.85 | - | - | 0 | - | -0.58% |
| 2016-02-16 | 0 | 26.00 | 26.00 | 26.05 | - | - | 0 | 0 | - | 26.00 | 26.00 | 26.05 | - | - | 0 | - | 0.97% |
| 2016-02-15 | 0 | 25.75 | 25.75 | 25.80 | - | - | 0 | 0 | - | 25.75 | 25.75 | 25.80 | - | - | 0 | - | 2.39% |
| 2016-02-12 | 0 | 25.15 | 25.10 | 25.15 | - | - | 0 | 0 | - | 25.15 | 25.10 | 25.15 | - | - | 0 | - | -1.37% |
| 2016-02-11 | 0 | 25.50 | 25.45 | 25.50 | - | - | 0 | 0 | - | 25.50 | 25.45 | 25.50 | - | - | 0 | - | -3.23% |
| 2016-02-05 | 0 | 26.35 | 26.35 | 26.40 | - | - | 0 | 0 | - | 26.35 | 26.35 | 26.40 | - | - | 0 | - | 0.76% |
| 2016-02-04 | 0 | 26.15 | 26.20 | 26.25 | - | - | 0 | 0 | - | 26.15 | 26.20 | 26.25 | - | - | 0 | - | 1.36% |
| 2016-02-03 | 0 | 25.80 | 25.75 | 25.80 | - | - | 0 | 0 | - | 25.80 | 25.75 | 25.80 | - | - | 0 | - | -1.53% |
| 2016-02-02 | 0 | 26.20 | 26.15 | 26.20 | - | - | 0 | 0 | - | 26.20 | 26.15 | 26.20 | - | - | 0 | - | -0.76% |
| 2016-02-01 | 0 | 26.40 | 26.40 | 26.45 | - | - | 0 | 0 | - | 26.40 | 26.40 | 26.45 | - | - | 0 | - | 0.38% |
| 2016-01-29 | 0 | 26.30 | 26.30 | 26.35 | - | - | 0 | 0 | - | 26.30 | 26.30 | 26.35 | - | - | 0 | - | 1.74% |
| 2016-01-28 | 0 | 25.85 | 25.85 | 25.90 | - | - | 0 | 0 | - | 25.85 | 25.85 | 25.90 | - | - | 0 | - | 0.78% |
| 2016-01-27 | 0 | 25.65 | 25.70 | 25.75 | 25.65 | 25.65 | 12,500 | 320,625 | 25.650 | 25.65 | 25.70 | 25.75 | 25.65 | 25.65 | 12,500 | 25.650 | 0.79% |
| 2016-01-26 | 0 | 25.45 | 25.40 | 25.45 | - | - | 0 | 0 | - | 25.45 | 25.40 | 25.45 | - | - | 0 | - | -1.93% |
| 2016-01-25 | 0 | 25.95 | 25.90 | 25.95 | - | - | 0 | 0 | - | 25.95 | 25.90 | 25.95 | - | - | 0 | - | 1.17% |
| 2016-01-22 | 0 | 25.65 | 25.65 | 25.70 | - | - | 0 | 0 | - | 25.65 | 25.65 | 25.70 | - | - | 0 | - | 2.81% |
| 2016-01-21 | 0 | 24.95 | 24.90 | 24.95 | - | - | 0 | 0 | - | 24.95 | 24.90 | 24.95 | - | - | 0 | - | -1.19% |
| 2016-01-20 | 0 | 25.25 | 25.20 | 25.25 | - | - | 0 | 0 | - | 25.25 | 25.20 | 25.25 | - | - | 0 | - | -2.88% |
| 2016-01-19 | 0 | 26.00 | 26.00 | 26.05 | - | - | 0 | 0 | - | 26.00 | 26.00 | 26.05 | - | - | 0 | - | 1.76% |
| 2016-01-18 | 0 | 25.55 | 25.50 | 25.55 | - | - | 0 | 0 | - | 25.55 | 25.50 | 25.55 | - | - | 0 | - | -0.78% |
| 2016-01-15 | 0 | 25.75 | 25.70 | 25.75 | - | - | 0 | 0 | - | 25.75 | 25.70 | 25.75 | - | - | 0 | - | -0.96% |
| 2016-01-14 | 0 | 26.00 | 26.00 | 26.05 | 26.00 | 26.00 | 200 | 5,200 | 26.000 | 26.00 | 26.00 | 26.05 | 26.00 | 26.00 | 200 | 26.000 | -0.38% |
| 2016-01-13 | 0 | 26.10 | 26.10 | 26.15 | - | - | 0 | 0 | - | 26.10 | 26.10 | 26.15 | - | - | 0 | - | 1.16% |
| 2016-01-12 | 0 | 25.80 | 25.75 | 25.85 | - | - | 0 | 0 | - | 25.80 | 25.75 | 25.85 | - | - | 0 | - | -0.77% |
| 2016-01-11 | 0 | 26.00 | 25.95 | 26.00 | - | - | 0 | 0 | - | 26.00 | 25.95 | 26.00 | - | - | 0 | - | -2.07% |
| 2016-01-08 | 0 | 26.55 | 26.55 | 26.60 | - | - | 0 | 0 | - | 26.55 | 26.55 | 26.60 | - | - | 0 | - | 0.38% |
| 2016-01-07 | 0 | 26.45 | 26.40 | 26.50 | - | - | 0 | 0 | - | 26.45 | 26.40 | 26.50 | - | - | 0 | - | -2.76% |
| 2016-01-06 | 0 | 27.20 | 27.15 | 27.20 | - | - | 0 | 0 | - | 27.20 | 27.15 | 27.20 | - | - | 0 | - | -0.91% |
| 2016-01-05 | 0 | 27.45 | 27.40 | 27.45 | - | - | 0 | 0 | - | 27.45 | 27.40 | 27.45 | - | - | 0 | - | -0.18% |
| 2016-01-04 | 0 | 27.50 | 27.45 | 27.50 | - | - | 0 | 0 | - | 27.50 | 27.45 | 27.50 | - | - | 0 | - | -2.65% |
| 2015-12-31 | 0 | 28.25 | - | - | - | - | 0 | 0 | - | 28.25 | - | - | - | - | 0 | - | -0.35% |
| 2015-12-30 | 0 | 28.35 | 28.25 | 28.30 | - | - | 0 | 0 | - | 28.35 | 28.25 | 28.30 | - | - | 0 | - | -0.18% |
| 2015-12-29 | 0 | 28.40 | 28.35 | 28.40 | - | - | 0 | 0 | - | 28.40 | 28.35 | 28.40 | - | - | 0 | - | -0.18% |
| 2015-12-28 | 0 | 28.45 | 28.40 | 28.45 | - | - | 0 | 0 | - | 28.45 | 28.40 | 28.45 | - | - | 0 | - | -0.52% |
| 2015-12-24 | 0 | 28.60 | - | - | - | - | 0 | 0 | - | 28.60 | - | - | - | - | 0 | - | 0.53% |
| 2015-12-23 | 0 | 28.45 | 28.45 | 28.50 | - | - | 0 | 0 | - | 28.45 | 28.45 | 28.50 | - | - | 0 | - | 0.71% |
| 2015-12-22 | 0 | 28.25 | 28.25 | 28.30 | - | - | 0 | 0 | - | 28.25 | 28.25 | 28.30 | - | - | 0 | - | 0.36% |
| 2015-12-21 | 0 | 28.15 | 28.15 | 28.20 | - | - | 0 | 0 | - | 28.15 | 28.15 | 28.20 | - | - | 0 | - | 0.18% |
| 2015-12-18 | 0 | 28.10 | 28.00 | 28.10 | - | - | 0 | 0 | - | 28.10 | 28.00 | 28.10 | - | - | 0 | - | -0.53% |
| 2015-12-17 | 0 | 28.25 | 28.20 | 28.25 | - | - | 0 | 0 | - | 28.25 | 28.20 | 28.25 | - | - | 0 | - | 0.89% |
| 2015-12-16 | 0 | 28.00 | 28.00 | 28.05 | - | - | 0 | 0 | - | 28.00 | 28.00 | 28.05 | - | - | 0 | - | 1.82% |
| 2015-12-15 | 0 | 27.50 | 27.50 | 27.55 | - | - | 0 | 0 | - | 27.50 | 27.50 | 27.55 | - | - | 0 | - | 0.00% |
| 2015-12-14 | 0 | 27.50 | 27.45 | 27.50 | - | - | 0 | 0 | - | 27.50 | 27.45 | 27.50 | - | - | 0 | - | -0.72% |
| 2015-12-11 | 0 | 27.70 | 27.65 | 27.70 | - | - | 0 | 0 | - | 27.70 | 27.65 | 27.70 | - | - | 0 | - | -0.89% |
| 2015-12-10 | 0 | 27.95 | 27.90 | 27.95 | - | - | 0 | 0 | - | 27.95 | 27.90 | 27.95 | - | - | 0 | - | -0.36% |
| 2015-12-09 | 0 | 28.05 | 28.00 | 28.05 | - | - | 0 | 0 | - | 28.05 | 28.00 | 28.05 | - | - | 0 | - | -0.71% |
| 2015-12-08 | 0 | 28.25 | 28.20 | 28.25 | - | - | 0 | 0 | - | 28.25 | 28.20 | 28.25 | - | - | 0 | - | -1.05% |
| 2015-12-07 | 0 | 28.55 | 28.55 | 28.60 | - | - | 0 | 0 | - | 28.55 | 28.55 | 28.60 | - | - | 0 | - | 0.00% |
| 2015-12-04 | 0 | 28.55 | 28.50 | 28.55 | - | - | 0 | 0 | - | 28.55 | 28.50 | 28.55 | - | - | 0 | - | -1.04% |
| 2015-12-03 | 0 | 28.85 | 28.80 | 28.85 | - | - | 0 | 0 | - | 28.85 | 28.80 | 28.85 | - | - | 0 | - | -0.17% |
| 2015-12-02 | 0 | 28.90 | 28.85 | 28.90 | - | - | 0 | 0 | - | 28.90 | 28.85 | 28.90 | - | - | 0 | - | -0.52% |
| 2015-12-01 | 0 | 29.05 | 29.05 | 29.10 | - | - | 0 | 0 | - | 29.05 | 29.05 | 29.10 | - | - | 0 | - | 1.40% |
| 2015-11-30 | 0 | 28.65 | 28.60 | 28.65 | - | - | 0 | 0 | - | 28.65 | 28.60 | 28.65 | - | - | 0 | - | -0.87% |
| 2015-11-27 | 0 | 28.90 | 28.85 | 28.90 | - | - | 0 | 0 | - | 28.90 | 28.85 | 28.90 | - | - | 0 | - | -1.20% |
| 2015-11-26 | 0 | 29.25 | 29.25 | 29.30 | - | - | 0 | 0 | - | 29.25 | 29.25 | 29.30 | - | - | 0 | - | 0.17% |
| 2015-11-25 | 0 | 29.20 | 29.20 | 29.25 | - | - | 0 | 0 | - | 29.20 | 29.20 | 29.25 | - | - | 0 | - | 0.00% |
| 2015-11-24 | 0 | 29.20 | 29.20 | 29.25 | - | - | 0 | 0 | - | 29.20 | 29.20 | 29.25 | - | - | 0 | - | 0.00% |
| 2015-11-23 | 0 | 29.20 | 29.15 | 29.20 | - | - | 0 | 0 | - | 29.20 | 29.15 | 29.20 | - | - | 0 | - | 0.00% |
| 2015-11-20 | 0 | 29.20 | 29.20 | 29.25 | - | - | 0 | 0 | - | 29.20 | 29.20 | 29.25 | - | - | 0 | - | 0.86% |
| 2015-11-19 | 0 | 28.95 | 28.95 | 29.00 | - | - | 0 | 0 | - | 28.95 | 28.95 | 29.00 | - | - | 0 | - | 1.22% |
| 2015-11-18 | 0 | 28.60 | 28.60 | 28.65 | - | - | 0 | 0 | - | 28.60 | 28.60 | 28.65 | - | - | 0 | - | 0.00% |
| 2015-11-17 | 0 | 28.60 | 28.60 | 28.65 | - | - | 0 | 0 | - | 28.60 | 28.60 | 28.65 | - | - | 0 | - | 0.70% |
| 2015-11-16 | 0 | 28.40 | 28.35 | 28.40 | - | - | 0 | 0 | - | 28.40 | 28.35 | 28.40 | - | - | 0 | - | -1.22% |
| 2015-11-13 | 0 | 28.75 | 28.70 | 28.75 | - | - | 0 | 0 | - | 28.75 | 28.70 | 28.75 | - | - | 0 | - | -1.20% |
| 2015-11-12 | 0 | 29.10 | 29.10 | 29.15 | - | - | 0 | 0 | - | 29.10 | 29.10 | 29.15 | - | - | 0 | - | 0.34% |
| 2015-11-11 | 0 | 29.00 | 28.95 | 29.00 | - | - | 0 | 0 | - | 29.00 | 28.95 | 29.00 | - | - | 0 | - | -0.51% |
| 2015-11-10 | 0 | 29.15 | 29.10 | 29.15 | - | - | 0 | 0 | - | 29.15 | 29.10 | 29.15 | - | - | 0 | - | -1.19% |
| 2015-11-09 | 0 | 29.50 | 29.45 | 29.50 | - | - | 0 | 0 | - | 29.50 | 29.45 | 29.50 | - | - | 0 | - | -1.17% |
| 2015-11-06 | 0 | 29.85 | 29.80 | 29.85 | - | - | 0 | 0 | - | 29.85 | 29.80 | 29.85 | - | - | 0 | - | -0.83% |
| 2015-11-05 | 0 | 30.10 | 30.05 | 30.10 | - | - | 0 | 0 | - | 30.10 | 30.05 | 30.10 | - | - | 0 | - | -0.50% |
| 2015-11-04 | 0 | 30.25 | 30.30 | 30.35 | - | - | 0 | 0 | - | 30.25 | 30.30 | 30.35 | - | - | 0 | - | 1.34% |
| 2015-11-03 | 0 | 29.85 | 29.85 | 29.90 | - | - | 0 | 0 | - | 29.85 | 29.85 | 29.90 | - | - | 0 | - | 1.02% |
| 2015-11-02 | 0 | 29.55 | 29.50 | 29.60 | 29.55 | 29.55 | 700 | 20,685 | 29.550 | 29.55 | 29.50 | 29.60 | 29.55 | 29.55 | 700 | 29.550 | -0.34% |
| 2015-10-30 | 0 | 29.65 | 29.60 | 29.65 | - | - | 0 | 0 | - | 29.65 | 29.60 | 29.65 | - | - | 0 | - | 0.17% |
| 2015-10-29 | 0 | 29.60 | 29.55 | 29.60 | - | - | 0 | 0 | - | 29.60 | 29.55 | 29.60 | - | - | 0 | - | -1.17% |
| 2015-10-28 | 0 | 29.95 | 29.90 | 29.95 | - | - | 0 | 0 | - | 29.95 | 29.90 | 29.95 | - | - | 0 | - | -0.83% |
| 2015-10-27 | 0 | 30.20 | 30.15 | 30.20 | - | - | 0 | 0 | - | 30.20 | 30.15 | 30.20 | - | - | 0 | - | -0.17% |
| 2015-10-26 | 0 | 30.25 | 30.25 | 30.30 | - | - | 0 | 0 | - | 30.25 | 30.25 | 30.30 | - | - | 0 | - | 0.00% |
| 2015-10-23 | 0 | 30.25 | 30.25 | 30.30 | - | - | 0 | 0 | - | 30.25 | 30.25 | 30.30 | - | - | 0 | - | 1.34% |
| 2015-10-22 | 0 | 29.85 | 29.80 | 29.85 | - | - | 0 | 0 | - | 29.85 | 29.80 | 29.85 | - | - | 0 | - | -1.00% |
| 2015-10-20 | 0 | 30.15 | 30.10 | 30.15 | - | - | 0 | 0 | - | 30.15 | 30.10 | 30.15 | - | - | 0 | - | 0.00% |
| 2015-10-19 | 0 | 30.15 | 30.15 | 30.20 | - | - | 0 | 0 | - | 30.15 | 30.15 | 30.20 | - | - | 0 | - | 0.50% |
| 2015-10-16 | 0 | 30.00 | 29.95 | 30.00 | - | - | 0 | 0 | - | 30.00 | 29.95 | 30.00 | - | - | 0 | - | -0.33% |
| 2015-10-15 | 0 | 30.10 | 30.05 | 30.10 | 30.10 | 30.10 | 700 | 21,070 | 30.100 | 30.10 | 30.05 | 30.10 | 30.10 | 30.10 | 700 | 30.100 | 2.38% |
| 2015-10-14 | 0 | 29.40 | 29.35 | 29.40 | - | - | 0 | 0 | - | 29.40 | 29.35 | 29.40 | - | - | 0 | - | -0.51% |
| 2015-10-13 | 0 | 29.55 | 29.50 | 29.55 | - | - | 0 | 0 | - | 29.55 | 29.50 | 29.55 | - | - | 0 | - | -0.84% |
| 2015-10-12 | 0 | 29.80 | 29.80 | 29.85 | - | - | 0 | 0 | - | 29.80 | 29.80 | 29.85 | - | - | 0 | - | 0.51% |
| 2015-10-09 | 0 | 29.65 | 29.65 | 29.70 | - | - | 0 | 0 | - | 29.65 | 29.65 | 29.70 | - | - | 0 | - | 1.37% |
| 2015-10-08 | 0 | 29.25 | 29.20 | 29.25 | - | - | 0 | 0 | - | 29.25 | 29.20 | 29.25 | - | - | 0 | - | -0.34% |
| 2015-10-07 | 0 | 29.35 | 29.35 | 29.40 | - | - | 0 | 0 | - | 29.35 | 29.35 | 29.40 | - | - | 0 | - | 3.53% |
| 2015-10-06 | 0 | 28.35 | 28.35 | 28.40 | - | - | 0 | 0 | - | 28.35 | 28.35 | 28.40 | - | - | 0 | - | 0.35% |
| 2015-10-05 | 0 | 28.25 | 28.25 | 28.30 | - | - | 0 | 0 | - | 28.25 | 28.25 | 28.30 | - | - | 0 | - | 1.44% |
| 2015-10-02 | 0 | 27.85 | 27.85 | 27.90 | - | - | 0 | 0 | - | 27.85 | 27.85 | 27.90 | - | - | 0 | - | 1.64% |
| 2015-09-30 | 0 | 27.40 | - | - | - | - | 0 | 0 | - | 27.40 | - | - | - | - | 0 | - | 2.81% |
| 2015-09-29 | 0 | 26.65 | 26.60 | 26.65 | - | - | 0 | 0 | - | 26.65 | 26.60 | 26.65 | - | - | 0 | - | -2.56% |
| 2015-09-25 | 0 | 27.35 | 27.35 | 27.40 | - | - | 0 | 0 | - | 27.35 | 27.35 | 27.40 | - | - | 0 | - | 0.00% |
| 2015-09-24 | 0 | 27.35 | 27.30 | 27.35 | - | - | 0 | 0 | - | 27.35 | 27.30 | 27.35 | - | - | 0 | - | -0.73% |
| 2015-09-23 | 0 | 27.55 | 27.50 | 27.55 | - | - | 0 | 0 | - | 27.55 | 27.50 | 27.55 | - | - | 0 | - | -2.13% |
| 2015-09-22 | 0 | 28.15 | 28.05 | 28.15 | - | - | 0 | 0 | - | 28.15 | 28.05 | 28.15 | - | - | 0 | - | -0.35% |
| 2015-09-21 | 0 | 28.25 | 28.15 | 28.25 | - | - | 0 | 0 | - | 28.25 | 28.15 | 28.25 | - | - | 0 | - | -1.40% |
| 2015-09-18 | 0 | 28.65 | 28.65 | 28.70 | - | - | 0 | 0 | - | 28.65 | 28.65 | 28.70 | - | - | 0 | - | 0.88% |
| 2015-09-17 | 0 | 28.40 | 28.40 | 28.45 | - | - | 0 | 0 | - | 28.40 | 28.40 | 28.45 | - | - | 0 | - | 0.53% |
| 2015-09-16 | 0 | 28.25 | 28.25 | 28.30 | - | - | 0 | 0 | - | 28.25 | 28.25 | 28.30 | - | - | 0 | - | 1.80% |
| 2015-09-15 | 0 | 27.75 | 27.70 | 27.75 | - | - | 0 | 0 | - | 27.75 | 27.70 | 27.75 | - | - | 0 | - | 0.00% |
| 2015-09-14 | 0 | 27.75 | 27.75 | 27.80 | - | - | 0 | 0 | - | 27.75 | 27.75 | 27.80 | - | - | 0 | - | 0.18% |
| 2015-09-11 | 0 | 27.70 | 27.65 | 27.70 | - | - | 0 | 0 | - | 27.70 | 27.65 | 27.70 | - | - | 0 | - | -0.18% |
| 2015-09-10 | 0 | 27.75 | 27.70 | 27.75 | - | - | 0 | 0 | - | 27.75 | 27.70 | 27.75 | - | - | 0 | - | -0.89% |
| 2015-09-09 | 0 | 28.00 | 28.00 | 28.05 | - | - | 0 | 0 | - | 28.00 | 28.00 | 28.05 | - | - | 0 | - | 3.32% |
| 2015-09-08 | 0 | 27.10 | 27.15 | 27.20 | - | - | 0 | 0 | - | 27.10 | 27.15 | 27.20 | - | - | 0 | - | 1.50% |
| 2015-09-07 | 0 | 26.70 | 26.60 | 26.65 | - | - | 0 | 0 | - | 26.70 | 26.60 | 26.65 | - | - | 0 | - | -1.29% |
| 2015-09-04 | 0 | 27.05 | 26.95 | 27.05 | - | - | 0 | 0 | - | 27.05 | 26.95 | 27.05 | - | - | 0 | - | -0.73% |
| 2015-09-02 | 0 | 27.25 | 27.20 | 27.25 | 27.40 | 27.40 | 3,000 | 82,200 | 27.400 | 27.25 | 27.20 | 27.25 | 27.40 | 27.40 | 3,000 | 27.400 | -0.55% |
| 2015-09-01 | 0 | 27.40 | 27.35 | 27.40 | - | - | 0 | 0 | - | 27.40 | 27.35 | 27.40 | - | - | 0 | - | -1.62% |
| 2015-08-31 | 0 | 27.85 | 27.85 | 27.90 | - | - | 0 | 0 | - | 27.85 | 27.85 | 27.90 | - | - | 0 | - | 0.18% |
| 2015-08-28 | 0 | 27.80 | 27.80 | 27.90 | - | - | 0 | 0 | - | 27.80 | 27.80 | 27.90 | - | - | 0 | - | 0.36% |
| 2015-08-27 | 0 | 27.70 | 27.70 | 27.75 | - | - | 0 | 0 | - | 27.70 | 27.70 | 27.75 | - | - | 0 | - | 3.36% |
| 2015-08-26 | 0 | 26.80 | 26.80 | 26.85 | - | - | 0 | 0 | - | 26.80 | 26.80 | 26.85 | - | - | 0 | - | 0.00% |
| 2015-08-25 | 0 | 26.80 | 26.75 | 26.80 | 26.90 | 26.90 | 100 | 2,690 | 26.900 | 26.80 | 26.75 | 26.80 | 26.90 | 26.90 | 100 | 26.900 | 1.13% |
| 2015-08-24 | 0 | 26.50 | 26.45 | 26.50 | - | - | 0 | 0 | - | 26.50 | 26.45 | 26.50 | - | - | 0 | - | -5.02% |
| 2015-08-21 | 0 | 27.90 | 27.85 | 27.90 | - | - | 0 | 0 | - | 27.90 | 27.85 | 27.90 | - | - | 0 | - | -1.93% |
| 2015-08-20 | 0 | 28.45 | 28.40 | 28.45 | 28.55 | 28.55 | 300 | 8,565 | 28.550 | 28.45 | 28.40 | 28.45 | 28.55 | 28.55 | 300 | 28.550 | -1.56% |
| 2015-08-19 | 0 | 28.90 | 28.85 | 28.90 | - | - | 0 | 0 | - | 28.90 | 28.85 | 28.90 | - | - | 0 | - | -0.52% |
| 2015-08-18 | 0 | 29.05 | 29.00 | 29.05 | 29.35 | 29.35 | 300 | 8,805 | 29.350 | 29.05 | 29.00 | 29.05 | 29.35 | 29.35 | 300 | 29.350 | -1.02% |
| 2015-08-17 | 0 | 29.35 | 29.30 | 29.35 | - | - | 0 | 0 | - | 29.35 | 29.30 | 29.35 | - | - | 0 | - | -1.01% |
| 2015-08-14 | 0 | 29.65 | 29.60 | 29.65 | - | - | 0 | 0 | - | 29.65 | 29.60 | 29.65 | - | - | 0 | - | 0.00% |
| 2015-08-13 | 0 | 29.65 | 29.65 | 29.70 | - | - | 0 | 0 | - | 29.65 | 29.65 | 29.70 | - | - | 0 | - | 0.51% |
| 2015-08-12 | 0 | 29.50 | 29.45 | 29.50 | - | - | 0 | 0 | - | 29.50 | 29.45 | 29.50 | - | - | 0 | - | -2.16% |
| 2015-08-11 | 0 | 30.15 | 30.10 | 30.15 | - | - | 0 | 0 | - | 30.15 | 30.10 | 30.15 | - | - | 0 | - | -0.99% |
| 2015-08-10 | 0 | 30.45 | 30.45 | 30.50 | - | - | 0 | 0 | - | 30.45 | 30.45 | 30.50 | - | - | 0 | - | 0.16% |
| 2015-08-07 | 0 | 30.40 | 30.35 | 30.45 | - | - | 0 | 0 | - | 30.40 | 30.35 | 30.45 | - | - | 0 | - | 0.16% |
| 2015-08-06 | 0 | 30.35 | 30.30 | 30.35 | - | - | 0 | 0 | - | 30.35 | 30.30 | 30.35 | - | - | 0 | - | -0.82% |
| 2015-08-05 | 0 | 30.60 | 30.60 | 30.65 | - | - | 0 | 0 | - | 30.60 | 30.60 | 30.65 | - | - | 0 | - | 0.33% |
| 2015-08-04 | 0 | 30.50 | 30.50 | 30.55 | - | - | 0 | 0 | - | 30.50 | 30.50 | 30.55 | - | - | 0 | - | 0.00% |
| 2015-08-03 | 0 | 30.50 | 30.45 | 30.50 | - | - | 0 | 0 | - | 30.50 | 30.45 | 30.50 | - | - | 0 | - | -0.33% |
| 2015-07-31 | 0 | 30.60 | 30.55 | 30.60 | - | - | 0 | 0 | - | 30.60 | 30.55 | 30.60 | - | - | 0 | - | 0.00% |
| 2015-07-30 | 0 | 30.60 | 30.55 | 30.60 | - | - | 0 | 0 | - | 30.60 | 30.55 | 30.60 | - | - | 0 | - | -0.33% |
| 2015-07-29 | 0 | 30.70 | 30.70 | 30.75 | - | - | 0 | 0 | - | 30.70 | 30.70 | 30.75 | - | - | 0 | - | 0.33% |
| 2015-07-28 | 0 | 30.60 | 30.55 | 30.60 | - | - | 0 | 0 | - | 30.60 | 30.55 | 30.60 | - | - | 0 | - | -0.16% |
| 2015-07-27 | 0 | 30.65 | 30.60 | 30.65 | - | - | 0 | 0 | - | 30.65 | 30.60 | 30.65 | - | - | 0 | - | -2.23% |
| 2015-07-24 | 0 | 31.35 | 31.25 | 31.35 | - | - | 0 | 0 | - | 31.35 | 31.25 | 31.35 | - | - | 0 | - | -1.10% |
| 2015-07-23 | 0 | 31.70 | 31.65 | 31.70 | - | - | 0 | 0 | - | 31.70 | 31.65 | 31.70 | - | - | 0 | - | -0.31% |
| 2015-07-22 | 0 | 31.80 | 31.75 | 31.80 | - | - | 0 | 0 | - | 31.80 | 31.75 | 31.80 | - | - | 0 | - | -0.63% |
| 2015-07-21 | 0 | 32.00 | 32.00 | 32.05 | - | - | 0 | 0 | - | 32.00 | 32.00 | 32.05 | - | - | 0 | - | 0.31% |
| 2015-07-20 | 0 | 31.90 | 31.85 | 31.90 | - | - | 0 | 0 | - | 31.90 | 31.85 | 31.90 | - | - | 0 | - | -0.31% |
| 2015-07-17 | 0 | 32.00 | 32.00 | 32.05 | - | - | 0 | 0 | - | 32.00 | 32.00 | 32.05 | - | - | 0 | - | 0.63% |
| 2015-07-16 | 0 | 31.80 | 31.80 | 31.85 | - | - | 0 | 0 | - | 31.80 | 31.80 | 31.85 | - | - | 0 | - | 0.16% |
| 2015-07-15 | 0 | 31.75 | 31.70 | 31.75 | - | - | 0 | 0 | - | 31.75 | 31.70 | 31.75 | - | - | 0 | - | -0.31% |
| 2015-07-14 | 0 | 31.85 | 31.75 | 31.80 | 31.90 | 31.90 | 1,000 | 31,900 | 31.900 | 31.85 | 31.75 | 31.80 | 31.90 | 31.90 | 1,000 | 31.900 | -0.62% |
| 2015-07-13 | 0 | 32.05 | 32.05 | 32.10 | - | - | 0 | 0 | - | 32.05 | 32.05 | 32.10 | - | - | 0 | - | 1.26% |
| 2015-07-10 | 0 | 31.65 | 31.65 | 31.75 | - | - | 0 | 0 | - | 31.65 | 31.65 | 31.75 | - | - | 0 | - | 1.44% |
| 2015-07-09 | 0 | 31.20 | 31.20 | 31.25 | - | - | 0 | 0 | - | 31.20 | 31.20 | 31.25 | - | - | 0 | - | 1.63% |
| 2015-07-08 | 0 | 30.70 | 30.70 | 30.75 | - | - | 0 | 0 | - | 30.70 | 30.70 | 30.75 | - | - | 0 | - | -3.76% |
| 2015-07-07 | 0 | 31.90 | 31.90 | 31.95 | - | - | 0 | 0 | - | 31.90 | 31.90 | 31.95 | - | - | 0 | - | -1.24% |
| 2015-07-06 | 0 | 32.30 | 32.25 | 32.30 | - | - | 0 | 0 | - | 32.30 | 32.25 | 32.30 | - | - | 0 | - | -2.42% |
| 2015-07-03 | 0 | 33.10 | 33.05 | 33.10 | - | - | 0 | 0 | - | 33.10 | 33.05 | 33.10 | - | - | 0 | - | -0.45% |
| 2015-07-02 | 0 | 33.25 | 33.25 | 33.30 | - | - | 0 | 0 | - | 33.25 | 33.25 | 33.30 | - | - | 0 | - | 0.15% |
| 2015-06-30 | 0 | 33.20 | 33.20 | 33.25 | 32.85 | 32.85 | 4,000 | 131,400 | 32.850 | 33.20 | 33.20 | 33.25 | 32.85 | 32.85 | 4,000 | 32.850 | 1.07% |
| 2015-06-29 | 0 | 32.85 | 32.75 | 32.80 | - | - | 0 | 0 | - | 32.85 | 32.75 | 32.80 | - | - | 0 | - | -1.94% |
| 2015-06-26 | 0 | 33.50 | 33.45 | 33.50 | - | - | 0 | 0 | - | 33.50 | 33.45 | 33.50 | - | - | 0 | - | -1.03% |
| 2015-06-25 | 0 | 33.85 | 33.80 | 33.85 | - | - | 0 | 0 | - | 33.85 | 33.80 | 33.85 | - | - | 0 | - | -0.44% |
| 2015-06-24 | 0 | 34.00 | 34.00 | 34.05 | - | - | 0 | 0 | - | 34.00 | 34.00 | 34.05 | - | - | 0 | - | 0.29% |
| 2015-06-23 | 0 | 33.90 | 33.90 | 34.00 | - | - | 0 | 0 | - | 33.90 | 33.90 | 34.00 | - | - | 0 | - | 0.89% |
| 2015-06-22 | 0 | 33.60 | 33.60 | 33.65 | - | - | 0 | 0 | - | 33.60 | 33.60 | 33.65 | - | - | 0 | - | 1.20% |
| 2015-06-19 | 0 | 33.20 | 33.20 | 33.25 | - | - | 0 | 0 | - | 33.20 | 33.20 | 33.25 | - | - | 0 | - | 0.00% |
| 2015-06-18 | 0 | 33.20 | 33.25 | 33.30 | - | - | 0 | 0 | - | 33.20 | 33.25 | 33.30 | - | - | 0 | - | 0.45% |
| 2015-06-17 | 0 | 33.05 | 33.10 | 33.15 | - | - | 0 | 0 | - | 33.05 | 33.10 | 33.15 | - | - | 0 | - | 0.61% |
| 2015-06-16 | 0 | 32.85 | 32.80 | 32.85 | - | - | 0 | 0 | - | 32.85 | 32.80 | 32.85 | - | - | 0 | - | -1.20% |
| 2015-06-15 | 0 | 33.25 | 33.20 | 33.25 | 33.70 | 33.70 | 100 | 3,370 | 33.700 | 33.25 | 33.20 | 33.25 | 33.70 | 33.70 | 100 | 33.700 | -0.75% |
| 2015-06-12 | 0 | 33.50 | 33.50 | 33.55 | 33.50 | 33.50 | 200 | 6,700 | 33.500 | 33.50 | 33.50 | 33.55 | 33.50 | 33.50 | 200 | 33.500 | 0.30% |
| 2015-06-11 | 0 | 33.40 | 33.40 | 33.45 | - | - | 0 | 0 | - | 33.40 | 33.40 | 33.45 | - | - | 0 | - | 0.00% |
| 2015-06-10 | 0 | 33.40 | 33.35 | 33.40 | - | - | 0 | 0 | - | 33.40 | 33.35 | 33.40 | - | - | 0 | - | 0.00% |
| 2015-06-09 | 0 | 33.40 | 33.35 | 33.40 | - | - | 0 | 0 | - | 33.40 | 33.35 | 33.40 | - | - | 0 | - | -1.04% |
| 2015-06-08 | 0 | 33.75 | 33.70 | 33.75 | - | - | 0 | 0 | - | 33.75 | 33.70 | 33.75 | - | - | 0 | - | -0.59% |
| 2015-06-05 | 0 | 33.95 | 33.90 | 33.95 | - | - | 0 | 0 | - | 33.95 | 33.90 | 33.95 | - | - | 0 | - | -0.15% |
| 2015-06-04 | 0 | 34.00 | 34.00 | 34.05 | 33.85 | 33.85 | 600 | 20,310 | 33.850 | 34.00 | 34.00 | 34.05 | 33.85 | 33.85 | 600 | 33.850 | -0.73% |
| 2015-06-03 | 0 | 34.25 | 34.20 | 34.25 | - | - | 0 | 0 | - | 34.25 | 34.20 | 34.25 | - | - | 0 | - | -0.44% |
| 2015-06-02 | 0 | 34.40 | 34.35 | 34.40 | 34.40 | 34.40 | 200 | 6,880 | 34.400 | 34.40 | 34.35 | 34.40 | 34.40 | 34.40 | 200 | 34.400 | -0.72% |
| 2015-06-01 | 0 | 34.65 | 34.65 | 34.70 | - | - | 0 | 0 | - | 34.65 | 34.65 | 34.70 | - | - | 0 | - | 0.00% |
| 2015-05-29 | 0 | 34.65 | 34.60 | 34.65 | - | - | 0 | 0 | - | 34.65 | 34.60 | 34.65 | - | - | 0 | - | -0.29% |
| 2015-05-28 | 0 | 34.75 | 34.70 | 34.75 | - | - | 0 | 0 | - | 34.75 | 34.70 | 34.75 | - | - | 0 | - | -1.14% |
| 2015-05-27 | 0 | 35.15 | 35.10 | 35.15 | - | - | 0 | 0 | - | 35.15 | 35.10 | 35.15 | - | - | 0 | - | -0.71% |
| 2015-05-26 | 0 | 35.40 | 35.40 | 35.45 | - | - | 0 | 0 | - | 35.40 | 35.40 | 35.45 | - | - | 0 | - | 0.00% |
| 2015-05-22 | 0 | 35.40 | 35.40 | 35.45 | 35.35 | 35.35 | 200 | 7,070 | 35.350 | 35.40 | 35.40 | 35.45 | 35.35 | 35.35 | 200 | 35.350 | 1.00% |
| 2015-05-21 | 0 | 35.05 | 35.00 | 35.05 | - | - | 0 | 0 | - | 35.05 | 35.00 | 35.05 | - | - | 0 | - | -0.43% |
| 2015-05-20 | 0 | 35.20 | 35.15 | 35.20 | - | - | 0 | 0 | - | 35.20 | 35.15 | 35.20 | - | - | 0 | - | -0.28% |
| 2015-05-19 | 0 | 35.30 | 35.30 | 35.40 | - | - | 0 | 0 | - | 35.30 | 35.30 | 35.40 | - | - | 0 | - | 0.71% |
| 2015-05-18 | 0 | 35.05 | 35.05 | 35.10 | - | - | 0 | 0 | - | 35.05 | 35.05 | 35.10 | - | - | 0 | - | 0.00% |
| 2015-05-15 | 0 | 35.05 | 35.10 | 35.15 | - | - | 0 | 0 | - | 35.05 | 35.10 | 35.15 | - | - | 0 | - | 0.57% |
| 2015-05-14 | 0 | 34.85 | 34.85 | 34.90 | - | - | 0 | 0 | - | 34.85 | 34.85 | 34.90 | - | - | 0 | - | 0.00% |
| 2015-05-13 | 0 | 34.85 | 34.85 | 34.90 | - | - | 0 | 0 | - | 34.85 | 34.85 | 34.90 | - | - | 0 | - | 0.14% |
| 2015-05-12 | 0 | 34.80 | 34.75 | 34.80 | - | - | 0 | 0 | - | 34.80 | 34.75 | 34.80 | - | - | 0 | - | -0.71% |
| 2015-05-11 | 0 | 35.05 | 35.05 | 35.10 | - | - | 0 | 0 | - | 35.05 | 35.05 | 35.10 | - | - | 0 | - | 0.43% |
| 2015-05-08 | 0 | 34.90 | 34.90 | 34.95 | - | - | 0 | 0 | - | 34.90 | 34.90 | 34.95 | - | - | 0 | - | 0.72% |
| 2015-05-07 | 0 | 34.65 | 34.60 | 34.65 | - | - | 0 | 0 | - | 34.65 | 34.60 | 34.65 | - | - | 0 | - | -1.70% |
| 2015-05-06 | 0 | 35.25 | 35.20 | 35.25 | - | - | 0 | 0 | - | 35.25 | 35.20 | 35.25 | - | - | 0 | - | -0.56% |
| 2015-05-05 | 0 | 35.45 | 35.45 | 35.50 | 35.45 | 35.45 | 5,500 | 194,975 | 35.450 | 35.45 | 35.45 | 35.50 | 35.45 | 35.45 | 5,500 | 35.450 | -0.70% |
| 2015-05-04 | 0 | 35.70 | 35.75 | 35.80 | - | - | 0 | 0 | - | 35.70 | 35.75 | 35.80 | - | - | 0 | - | 0.00% |
| 2015-04-30 | 0 | 35.70 | - | 35.75 | - | - | 0 | 0 | - | 35.70 | - | 35.75 | - | - | 0 | - | -1.24% |
| 2015-04-29 | 0 | 36.15 | 36.10 | 36.15 | - | - | 0 | 0 | - | 36.15 | 36.10 | 36.15 | - | - | 0 | - | -0.28% |
| 2015-04-28 | 0 | 36.25 | 36.20 | 36.25 | - | - | 0 | 0 | - | 36.25 | 36.20 | 36.25 | - | - | 0 | - | -0.28% |
| 2015-04-27 | 0 | 36.35 | 36.35 | 36.40 | - | - | 0 | 0 | - | 36.35 | 36.35 | 36.40 | - | - | 0 | - | 0.14% |
| 2015-04-24 | 0 | 36.30 | 36.30 | 36.35 | 36.30 | 36.30 | 5,500 | 199,650 | 36.300 | 36.30 | 36.30 | 36.35 | 36.30 | 36.30 | 5,500 | 36.300 | 0.69% |
| 2015-04-23 | 0 | 36.05 | 36.05 | 36.10 | - | - | 0 | 0 | - | 36.05 | 36.05 | 36.10 | - | - | 0 | - | 0.14% |
| 2015-04-22 | 0 | 36.00 | 36.00 | 36.05 | 35.75 | 35.75 | 100 | 3,575 | 35.750 | 36.00 | 36.00 | 36.05 | 35.75 | 35.75 | 100 | 35.750 | 0.70% |
| 2015-04-21 | 0 | 35.75 | 35.75 | 35.80 | 35.60 | 35.60 | 100 | 3,560 | 35.600 | 35.75 | 35.75 | 35.80 | 35.60 | 35.60 | 100 | 35.600 | 0.85% |
| 2015-04-20 | 0 | 35.45 | 35.40 | 35.45 | 35.80 | 38.50 | 400 | 14,860 | 37.150 | 35.45 | 35.40 | 35.45 | 35.80 | 38.50 | 400 | 37.150 | -1.12% |
| 2015-04-17 | 0 | 35.85 | 35.85 | 35.90 | - | - | 0 | 0 | - | 35.85 | 35.85 | 35.90 | - | - | 0 | - | 0.14% |
| 2015-04-16 | 0 | 35.80 | 35.80 | 35.85 | - | - | 0 | 0 | - | 35.80 | 35.80 | 35.85 | - | - | 0 | - | 0.85% |
| 2015-04-15 | 0 | 35.50 | 35.45 | 35.50 | - | - | 0 | 0 | - | 35.50 | 35.45 | 35.50 | - | - | 0 | - | -0.14% |
| 2015-04-14 | 0 | 35.55 | 35.50 | 35.55 | - | - | 0 | 0 | - | 35.55 | 35.50 | 35.55 | - | - | 0 | - | -0.42% |
| 2015-04-13 | 0 | 35.70 | 35.70 | 35.75 | - | - | 0 | 0 | - | 35.70 | 35.70 | 35.75 | - | - | 0 | - | 1.28% |
| 2015-04-10 | 0 | 35.25 | 35.25 | 35.30 | 35.15 | 35.15 | 300 | 10,545 | 35.150 | 35.25 | 35.25 | 35.30 | 35.15 | 35.15 | 300 | 35.150 | 0.71% |
| 2015-04-09 | 0 | 35.00 | 34.95 | 35.00 | 35.20 | 35.20 | 2,000 | 70,400 | 35.200 | 35.00 | 34.95 | 35.00 | 35.20 | 35.20 | 2,000 | 35.200 | 0.86% |
| 2015-04-08 | 0 | 34.70 | 34.70 | 34.75 | - | - | 0 | 0 | - | 34.70 | 34.70 | 34.75 | - | - | 0 | - | 2.66% |
| 2015-04-02 | 0 | 33.80 | 33.80 | 33.85 | - | - | 0 | 0 | - | 33.80 | 33.80 | 33.85 | - | - | 0 | - | 1.05% |
| 2015-04-01 | 0 | 33.45 | 33.45 | 33.50 | - | - | 0 | 0 | - | 33.45 | 33.45 | 33.50 | - | - | 0 | - | 0.30% |
| 2015-03-31 | 0 | 33.35 | 33.30 | 33.35 | - | - | 0 | 0 | - | 33.35 | 33.30 | 33.35 | - | - | 0 | - | 0.60% |
| 2015-03-30 | 0 | 33.15 | 33.15 | 33.20 | 33.15 | 33.15 | 300 | 9,945 | 33.150 | 33.15 | 33.15 | 33.20 | 33.15 | 33.15 | 300 | 33.150 | 1.07% |
| 2015-03-27 | 0 | 32.80 | 32.75 | 32.80 | - | - | 0 | 0 | - | 32.80 | 32.75 | 32.80 | - | - | 0 | - | -0.30% |
| 2015-03-26 | 0 | 32.90 | 32.90 | 32.95 | 32.90 | 33.00 | 1,800 | 59,300 | 32.944 | 32.90 | 32.90 | 32.95 | 32.90 | 33.00 | 1,800 | 32.944 | -1.05% |
| 2015-03-25 | 0 | 33.25 | 33.25 | 33.30 | - | - | 0 | 0 | - | 33.25 | 33.25 | 33.30 | - | - | 0 | - | 0.00% |
| 2015-03-24 | 0 | 33.25 | 33.25 | 33.30 | 33.25 | 33.25 | 700 | 23,275 | 33.250 | 33.25 | 33.25 | 33.30 | 33.25 | 33.25 | 700 | 33.250 | 0.00% |
| 2015-03-23 | 0 | 33.25 | 33.25 | 33.30 | - | - | 0 | 0 | - | 33.25 | 33.25 | 33.30 | - | - | 0 | - | 0.45% |
| 2015-03-20 | 0 | 33.10 | 33.10 | 33.15 | - | - | 0 | 0 | - | 33.10 | 33.10 | 33.15 | - | - | 0 | - | -0.45% |
| 2015-03-19 | 0 | 33.25 | 33.25 | 33.30 | - | - | 0 | 0 | - | 33.25 | 33.25 | 33.30 | - | - | 0 | - | 1.06% |
| 2015-03-18 | 0 | 32.90 | 32.90 | 32.95 | - | - | 0 | 0 | - | 32.90 | 32.90 | 32.95 | - | - | 0 | - | 0.61% |
| 2015-03-17 | 0 | 32.70 | 32.70 | 32.75 | - | - | 0 | 0 | - | 32.70 | 32.70 | 32.75 | - | - | 0 | - | 0.77% |
| 2015-03-16 | 0 | 32.45 | 32.45 | 32.50 | - | - | 0 | 0 | - | 32.45 | 32.45 | 32.50 | - | - | 0 | - | 0.00% |
| 2015-03-13 | 0 | 32.45 | 32.45 | 32.50 | - | - | 0 | 0 | - | 32.45 | 32.45 | 32.50 | - | - | 0 | - | 0.15% |
| 2015-03-12 | 0 | 32.40 | 32.45 | 32.50 | - | - | 0 | 0 | - | 32.40 | 32.45 | 32.50 | - | - | 0 | - | 0.47% |
| 2015-03-11 | 0 | 32.25 | 32.25 | 32.30 | - | - | 0 | 0 | - | 32.25 | 32.25 | 32.30 | - | - | 0 | - | -0.77% |
| 2015-03-10 | 0 | 32.50 | 32.45 | 32.50 | 32.80 | 32.80 | 2,000 | 65,600 | 32.800 | 32.50 | 32.45 | 32.50 | 32.80 | 32.80 | 2,000 | 32.800 | -0.91% |
| 2015-03-09 | 0 | 32.80 | 32.75 | 32.80 | - | - | 0 | 0 | - | 32.80 | 32.75 | 32.80 | - | - | 0 | - | -0.91% |
| 2015-03-06 | 0 | 33.10 | 33.10 | 33.15 | - | - | 0 | 0 | - | 33.10 | 33.10 | 33.15 | - | - | 0 | - | 0.30% |
| 2015-03-05 | 0 | 33.00 | 32.95 | 33.00 | 33.05 | 33.05 | 100 | 3,305 | 33.050 | 33.00 | 32.95 | 33.00 | 33.05 | 33.05 | 100 | 33.050 | -0.60% |
| 2015-03-04 | 0 | 33.20 | 33.15 | 33.20 | - | - | 0 | 0 | - | 33.20 | 33.15 | 33.20 | - | - | 0 | - | -0.30% |
| 2015-03-03 | 0 | 33.30 | 33.25 | 33.30 | - | - | 0 | 0 | - | 33.30 | 33.25 | 33.30 | - | - | 0 | - | 0.00% |
| 2015-03-02 | 0 | 33.30 | 33.25 | 33.30 | - | - | 0 | 0 | - | 33.30 | 33.25 | 33.30 | - | - | 0 | - | 0.00% |
| 2015-02-27 | 0 | 33.30 | 33.25 | 33.30 | - | - | 0 | 0 | - | 33.30 | 33.25 | 33.30 | - | - | 0 | - | 0.00% |
| 2015-02-26 | 0 | 33.30 | 33.30 | 33.35 | - | - | 0 | 0 | - | 33.30 | 33.30 | 33.35 | - | - | 0 | - | 0.30% |
| 2015-02-25 | 0 | 33.20 | 33.20 | 33.30 | - | - | 0 | 0 | - | 33.20 | 33.20 | 33.30 | - | - | 0 | - | 0.61% |
| 2015-02-24 | 0 | 33.00 | 32.95 | 33.00 | - | - | 0 | 0 | - | 33.00 | 32.95 | 33.00 | - | - | 0 | - | 0.00% |
| 2015-02-23 | 0 | 33.00 | 33.00 | 33.05 | 33.00 | 33.00 | 400 | 13,200 | 33.000 | 33.00 | 33.00 | 33.05 | 33.00 | 33.00 | 400 | 33.000 | 0.00% |
| 2015-02-18 | 0 | 33.00 | - | - | - | - | 0 | 0 | - | 33.00 | - | - | - | - | 0 | - | 0.15% |
| 2015-02-17 | 0 | 32.95 | 32.95 | 33.00 | - | - | 0 | 0 | - | 32.95 | 32.95 | 33.00 | - | - | 0 | - | 0.00% |
| 2015-02-16 | 0 | 32.95 | 32.95 | 33.00 | - | - | 0 | 0 | - | 32.95 | 32.95 | 33.00 | - | - | 0 | - | 0.15% |
| 2015-02-13 | 0 | 32.90 | 32.90 | 32.95 | - | - | 0 | 0 | - | 32.90 | 32.90 | 32.95 | - | - | 0 | - | 1.39% |
| 2015-02-12 | 0 | 32.45 | 32.40 | 32.45 | - | - | 0 | 0 | - | 32.45 | 32.40 | 32.45 | - | - | 0 | - | -0.15% |
| 2015-02-11 | 0 | 32.50 | 32.45 | 32.50 | 32.50 | 32.50 | 4,800 | 156,000 | 32.500 | 32.50 | 32.45 | 32.50 | 32.50 | 32.50 | 4,800 | 32.500 | -0.15% |
| 2015-02-10 | 0 | 32.55 | 32.50 | 32.55 | - | - | 0 | 0 | - | 32.55 | 32.50 | 32.55 | - | - | 0 | - | 0.00% |
| 2015-02-09 | 0 | 32.55 | 32.55 | 32.60 | 32.55 | 32.80 | 400 | 13,095 | 32.738 | 32.55 | 32.55 | 32.60 | 32.55 | 32.80 | 400 | 32.738 | -0.91% |
| 2015-02-06 | 0 | 32.85 | 32.80 | 32.85 | - | - | 0 | 0 | - | 32.85 | 32.80 | 32.85 | - | - | 0 | - | 0.00% |
| 2015-02-05 | 0 | 32.85 | 32.85 | 32.90 | 32.80 | 32.80 | 100 | 3,280 | 32.800 | 32.85 | 32.85 | 32.90 | 32.80 | 32.80 | 100 | 32.800 | -0.30% |
| 2015-02-04 | 0 | 32.95 | 32.95 | 33.00 | - | - | 0 | 0 | - | 32.95 | 32.95 | 33.00 | - | - | 0 | - | 1.07% |
| 2015-02-03 | 0 | 32.60 | 32.60 | 32.65 | - | - | 0 | 0 | - | 32.60 | 32.60 | 32.65 | - | - | 0 | - | 0.62% |
| 2015-02-02 | 0 | 32.40 | 32.35 | 32.40 | - | - | 0 | 0 | - | 32.40 | 32.35 | 32.40 | - | - | 0 | - | -0.46% |
| 2015-01-30 | 0 | 32.55 | 32.50 | 32.55 | - | - | 0 | 0 | - | 32.55 | 32.50 | 32.55 | - | - | 0 | - | -0.76% |
| 2015-01-29 | 0 | 32.80 | 32.70 | 32.80 | - | - | 0 | 0 | - | 32.80 | 32.70 | 32.80 | - | - | 0 | - | -1.06% |
| 2015-01-28 | 0 | 33.15 | 33.10 | 33.15 | - | - | 0 | 0 | - | 33.15 | 33.10 | 33.15 | - | - | 0 | - | 0.00% |
| 2015-01-27 | 0 | 33.15 | 33.10 | 33.15 | - | - | 0 | 0 | - | 33.15 | 33.10 | 33.15 | - | - | 0 | - | 0.00% |
| 2015-01-26 | 0 | 33.15 | 33.10 | 33.15 | - | - | 0 | 0 | - | 33.15 | 33.10 | 33.15 | - | - | 0 | - | 0.00% |
| 2015-01-23 | 0 | 33.15 | 33.15 | 33.20 | 33.10 | 33.10 | 100 | 3,310 | 33.100 | 33.15 | 33.15 | 33.20 | 33.10 | 33.10 | 100 | 33.100 | 1.38% |
| 2015-01-22 | 0 | 32.70 | 32.70 | 32.75 | - | - | 0 | 0 | - | 32.70 | 32.70 | 32.75 | - | - | 0 | - | 0.46% |
| 2015-01-21 | 0 | 32.55 | 32.55 | 32.60 | - | - | 0 | 0 | - | 32.55 | 32.55 | 32.60 | - | - | 0 | - | 1.56% |
| 2015-01-20 | 0 | 32.05 | 32.05 | 32.15 | - | - | 0 | 0 | - | 32.05 | 32.05 | 32.15 | - | - | 0 | - | 0.47% |
| 2015-01-19 | 0 | 31.90 | 31.85 | 31.90 | - | - | 0 | 0 | - | 31.90 | 31.85 | 31.90 | - | - | 0 | - | -0.62% |
| 2015-01-16 | 0 | 32.10 | 32.05 | 32.10 | 32.30 | 32.30 | 100 | 3,230 | 32.300 | 32.10 | 32.05 | 32.10 | 32.30 | 32.30 | 100 | 32.300 | -0.62% |
| 2015-01-15 | 0 | 32.30 | 32.30 | 32.35 | - | - | 0 | 0 | - | 32.30 | 32.30 | 32.35 | - | - | 0 | - | 0.94% |
| 2015-01-14 | 0 | 32.00 | 31.95 | 32.00 | - | - | 0 | 0 | - | 32.00 | 31.95 | 32.00 | - | - | 0 | - | -0.31% |
| 2015-01-13 | 0 | 32.10 | 32.10 | 32.15 | - | - | 0 | 0 | - | 32.10 | 32.10 | 32.15 | - | - | 0 | - | 0.31% |
| 2015-01-12 | 0 | 32.00 | 32.00 | 32.05 | 32.00 | 32.00 | 100 | 3,200 | 32.000 | 32.00 | 32.00 | 32.05 | 32.00 | 32.00 | 100 | 32.000 | 0.00% |
| 2015-01-09 | 0 | 32.00 | 31.95 | 32.00 | 30.00 | 32.00 | 2,000 | 62,000 | 31.000 | 32.00 | 31.95 | 32.00 | 30.00 | 32.00 | 2,000 | 31.000 | 0.79% |
| 2015-01-08 | 0 | 31.75 | 31.75 | 31.80 | - | - | 0 | 0 | - | 31.75 | 31.75 | 31.80 | - | - | 0 | - | 1.44% |
| 2015-01-07 | 0 | 31.30 | 31.30 | 31.35 | - | - | 0 | 0 | - | 31.30 | 31.30 | 31.35 | - | - | 0 | - | 0.00% |
| 2015-01-06 | 0 | 31.30 | 31.25 | 31.30 | 31.35 | 31.35 | 100 | 3,135 | 31.350 | 31.30 | 31.25 | 31.30 | 31.35 | 31.35 | 100 | 31.350 | -1.11% |
| 2015-01-05 | 0 | 31.65 | 31.60 | 31.65 | 31.70 | 31.70 | 600 | 19,020 | 31.700 | 31.65 | 31.60 | 31.65 | 31.70 | 31.70 | 600 | 31.700 | -0.63% |
| 2015-01-02 | 0 | 31.85 | 31.85 | 31.90 | - | - | 0 | 0 | - | 31.85 | 31.85 | 31.90 | - | - | 0 | - | 0.63% |
| 2014-12-31 | 0 | 31.65 | - | - | - | - | 0 | 0 | - | 31.65 | - | - | - | - | 0 | - | 0.32% |
| 2014-12-30 | 0 | 31.55 | 31.50 | 31.55 | - | - | 0 | 0 | - | 31.55 | 31.50 | 31.55 | - | - | 0 | - | -0.47% |
| 2014-12-29 | 0 | 31.70 | 31.70 | 31.75 | - | - | 0 | 0 | - | 31.70 | 31.70 | 31.75 | - | - | 0 | - | 0.96% |
| 2014-12-24 | 0 | 31.40 | - | - | - | - | 0 | 0 | - | 31.40 | - | - | - | - | 0 | - | 0.00% |
| 2014-12-23 | 0 | 31.40 | 31.35 | 31.40 | - | - | 0 | 0 | - | 31.40 | 31.35 | 31.40 | - | - | 0 | - | -0.32% |
| 2014-12-22 | 0 | 31.50 | 31.50 | 31.55 | - | - | 0 | 0 | - | 31.50 | 31.50 | 31.55 | - | - | 0 | - | 0.96% |
| 2014-12-19 | 0 | 31.20 | 31.20 | 31.25 | - | - | 0 | 0 | - | 31.20 | 31.20 | 31.25 | - | - | 0 | - | 1.30% |
| 2014-12-18 | 0 | 30.80 | 30.80 | 30.85 | - | - | 0 | 0 | - | 30.80 | 30.80 | 30.85 | - | - | 0 | - | 0.65% |
| 2014-12-17 | 0 | 30.60 | 30.55 | 30.60 | - | - | 0 | 0 | - | 30.60 | 30.55 | 30.60 | - | - | 0 | - | -0.65% |
| 2014-12-16 | 0 | 30.80 | 30.75 | 30.80 | - | - | 0 | 0 | - | 30.80 | 30.75 | 30.80 | - | - | 0 | - | -0.81% |
| 2014-12-15 | 0 | 31.05 | 31.00 | 31.05 | - | - | 0 | 0 | - | 31.05 | 31.00 | 31.05 | - | - | 0 | - | -0.64% |
| 2014-12-12 | 0 | 31.25 | 31.20 | 31.25 | - | - | 0 | 0 | - | 31.25 | 31.20 | 31.25 | - | - | 0 | - | -0.48% |
| 2014-12-11 | 0 | 31.40 | 31.30 | 31.35 | - | - | 0 | 0 | - | 31.40 | 31.30 | 31.35 | - | - | 0 | - | -0.79% |
| 2014-12-10 | 0 | 31.65 | 31.60 | 31.65 | - | - | 0 | 0 | - | 31.65 | 31.60 | 31.65 | - | - | 0 | - | -0.16% |
| 2014-12-09 | 0 | 31.70 | 31.65 | 31.70 | - | - | 0 | 0 | - | 31.70 | 31.65 | 31.70 | - | - | 0 | - | -1.25% |
| 2014-12-08 | 0 | 32.10 | 32.05 | 32.10 | - | - | 0 | 0 | - | 32.10 | 32.05 | 32.10 | - | - | 0 | - | -0.31% |
| 2014-12-05 | 0 | 32.20 | 32.15 | 32.20 | 32.20 | 32.20 | 100 | 3,220 | 32.200 | 32.20 | 32.15 | 32.20 | 32.20 | 32.20 | 100 | 32.200 | 0.16% |
| 2014-12-04 | 0 | 32.15 | 32.15 | 32.20 | - | - | 0 | 0 | - | 32.15 | 32.15 | 32.20 | - | - | 0 | - | 0.94% |
| 2014-12-03 | 0 | 31.85 | 31.85 | 31.90 | 31.85 | 31.85 | 1,400 | 44,590 | 31.850 | 31.85 | 31.85 | 31.90 | 31.85 | 31.85 | 1,400 | 31.850 | -0.16% |
| 2014-12-02 | 0 | 31.90 | 31.90 | 31.95 | - | - | 0 | 0 | - | 31.90 | 31.90 | 31.95 | - | - | 0 | - | 0.31% |
| 2014-12-01 | 0 | 31.80 | 31.75 | 31.80 | - | - | 0 | 0 | - | 31.80 | 31.75 | 31.80 | - | - | 0 | - | -1.70% |
| 2014-11-28 | 0 | 32.35 | 32.35 | 32.40 | - | - | 0 | 0 | - | 32.35 | 32.35 | 32.40 | - | - | 0 | - | 0.00% |
| 2014-11-27 | 0 | 32.35 | 32.35 | 32.40 | - | - | 0 | 0 | - | 32.35 | 32.35 | 32.40 | - | - | 0 | - | 0.15% |
| 2014-11-26 | 0 | 32.30 | 32.30 | 32.35 | - | - | 0 | 0 | - | 32.30 | 32.30 | 32.35 | - | - | 0 | - | 0.47% |
| 2014-11-25 | 0 | 32.15 | 32.10 | 32.15 | - | - | 0 | 0 | - | 32.15 | 32.10 | 32.15 | - | - | 0 | - | 0.00% |
| 2014-11-24 | 0 | 32.15 | 32.15 | 32.20 | - | - | 0 | 0 | - | 32.15 | 32.15 | 32.20 | - | - | 0 | - | 1.58% |
| 2014-11-21 | 0 | 31.65 | 31.65 | 31.70 | - | - | 0 | 0 | - | 31.65 | 31.65 | 31.70 | - | - | 0 | - | 0.32% |
| 2014-11-20 | 0 | 31.55 | 31.45 | 31.55 | - | - | 0 | 0 | - | 31.55 | 31.45 | 31.55 | - | - | 0 | - | -0.32% |
| 2014-11-19 | 0 | 31.65 | 31.60 | 31.65 | - | - | 0 | 0 | - | 31.65 | 31.60 | 31.65 | - | - | 0 | - | -0.16% |
| 2014-11-18 | 0 | 31.70 | 31.65 | 31.70 | 31.75 | 31.75 | 100 | 3,175 | 31.750 | 31.70 | 31.65 | 31.70 | 31.75 | 31.75 | 100 | 31.750 | -0.16% |
| 2014-11-17 | 0 | 31.75 | 31.70 | 31.75 | 31.80 | 31.80 | 1,800 | 57,240 | 31.800 | 31.75 | 31.70 | 31.75 | 31.80 | 31.80 | 1,800 | 31.800 | -0.63% |
| 2014-11-14 | 0 | 31.95 | 31.90 | 31.95 | - | - | 0 | 0 | - | 31.95 | 31.90 | 31.95 | - | - | 0 | - | -0.16% |
| 2014-11-13 | 0 | 32.00 | 31.95 | 32.00 | 32.05 | 32.05 | 3,000 | 96,150 | 32.050 | 32.00 | 31.95 | 32.00 | 32.05 | 32.05 | 3,000 | 32.050 | 0.16% |
| 2014-11-12 | 0 | 31.95 | 31.90 | 31.95 | - | - | 0 | 0 | - | 31.95 | 31.90 | 31.95 | - | - | 0 | - | 0.00% |
| 2014-11-11 | 0 | 31.95 | 31.90 | 31.95 | - | - | 0 | 0 | - | 31.95 | 31.90 | 31.95 | - | - | 0 | - | 0.00% |
| 2014-11-10 | 0 | 31.95 | 31.95 | 32.05 | - | - | 0 | 0 | - | 31.95 | 31.95 | 32.05 | - | - | 0 | - | 0.79% |
| 2014-11-07 | 0 | 31.70 | 31.65 | 31.70 | - | - | 0 | 0 | - | 31.70 | 31.65 | 31.70 | - | - | 0 | - | -0.31% |
| 2014-11-06 | 0 | 31.80 | 31.75 | 31.80 | - | - | 0 | 0 | - | 31.80 | 31.75 | 31.80 | - | - | 0 | - | -0.16% |
| 2014-11-05 | 0 | 31.85 | 31.80 | 31.85 | - | - | 0 | 0 | - | 31.85 | 31.80 | 31.85 | - | - | 0 | - | -0.78% |
| 2014-11-04 | 0 | 32.10 | 32.05 | 32.10 | 32.10 | 32.10 | 400 | 12,840 | 32.100 | 32.10 | 32.05 | 32.10 | 32.10 | 32.10 | 400 | 32.100 | -0.16% |
| 2014-11-03 | 0 | 32.15 | 32.10 | 32.15 | - | - | 0 | 0 | - | 32.15 | 32.10 | 32.15 | - | - | 0 | - | -0.31% |
| 2014-10-31 | 0 | 32.25 | 32.25 | 32.30 | - | - | 0 | 0 | - | 32.25 | 32.25 | 32.30 | - | - | 0 | - | 0.62% |
| 2014-10-30 | 0 | 32.05 | 32.00 | 32.05 | - | - | 0 | 0 | - | 32.05 | 32.00 | 32.05 | - | - | 0 | - | 0.00% |
| 2014-10-29 | 0 | 32.05 | 32.05 | 32.10 | - | - | 0 | 0 | - | 32.05 | 32.05 | 32.10 | - | - | 0 | - | 1.58% |
| 2014-10-28 | 0 | 31.55 | 31.55 | 31.60 | - | - | 0 | 0 | - | 31.55 | 31.55 | 31.60 | - | - | 0 | - | 0.64% |
| 2014-10-27 | 0 | 31.35 | 31.30 | 31.35 | - | - | 0 | 0 | - | 31.35 | 31.30 | 31.35 | - | - | 0 | - | -0.63% |
| 2014-10-24 | 0 | 31.55 | 31.50 | 31.60 | 31.60 | 31.60 | 200 | 6,320 | 31.600 | 31.55 | 31.50 | 31.60 | 31.60 | 31.60 | 200 | 31.600 | -0.16% |
| 2014-10-23 | 0 | 31.60 | 31.60 | 31.65 | - | - | 0 | 0 | - | 31.60 | 31.60 | 31.65 | - | - | 0 | - | 0.00% |
| 2014-10-22 | 0 | 31.60 | 31.60 | 31.65 | - | - | 0 | 0 | - | 31.60 | 31.60 | 31.65 | - | - | 0 | - | 1.44% |
| 2014-10-21 | 0 | 31.15 | 31.15 | 31.20 | - | - | 0 | 0 | - | 31.15 | 31.15 | 31.20 | - | - | 0 | - | 0.00% |
| 2014-10-20 | 0 | 31.15 | 31.15 | 31.20 | - | - | 0 | 0 | - | 31.15 | 31.15 | 31.20 | - | - | 0 | - | 1.14% |
| 2014-10-17 | 0 | 30.80 | 30.80 | 30.85 | 30.75 | 30.75 | 100 | 3,075 | 30.750 | 30.80 | 30.80 | 30.85 | 30.75 | 30.75 | 100 | 30.750 | -0.48% |
| 2014-10-16 | 0 | 30.95 | 30.90 | 30.95 | - | - | 0 | 0 | - | 30.95 | 30.90 | 30.95 | - | - | 0 | - | -0.48% |
| 2014-10-15 | 0 | 31.10 | 31.05 | 31.10 | 31.15 | 31.15 | 400 | 12,460 | 31.150 | 31.10 | 31.05 | 31.10 | 31.15 | 31.15 | 400 | 31.150 | -0.16% |
| 2014-10-14 | 0 | 31.15 | 31.05 | 31.15 | - | - | 0 | 0 | - | 31.15 | 31.05 | 31.15 | - | - | 0 | - | 0.00% |
| 2014-10-13 | 0 | 31.15 | 31.10 | 31.15 | - | - | 0 | 0 | - | 31.15 | 31.10 | 31.15 | - | - | 0 | - | -0.64% |
| 2014-10-10 | 0 | 31.35 | 31.30 | 31.35 | - | - | 0 | 0 | - | 31.35 | 31.30 | 31.35 | - | - | 0 | - | -1.57% |
| 2014-10-09 | 0 | 31.85 | 31.85 | 31.90 | - | - | 0 | 0 | - | 31.85 | 31.85 | 31.90 | - | - | 0 | - | 1.11% |
| 2014-10-08 | 0 | 31.50 | 31.45 | 31.50 | - | - | 0 | 0 | - | 31.50 | 31.45 | 31.50 | - | - | 0 | - | -1.10% |
| 2014-10-07 | 0 | 31.85 | 31.80 | 31.85 | 31.85 | 31.85 | 3,000 | 95,550 | 31.850 | 31.85 | 31.80 | 31.85 | 31.85 | 31.85 | 3,000 | 31.850 | 0.16% |
| 2014-10-06 | 0 | 31.80 | 31.75 | 31.80 | - | - | 0 | 0 | - | 31.80 | 31.75 | 31.80 | - | - | 0 | - | 0.00% |
| 2014-10-03 | 0 | 31.80 | 31.75 | 31.80 | - | - | 0 | 0 | - | 31.80 | 31.75 | 31.80 | - | - | 0 | - | -0.63% |
| 2014-09-30 | 0 | 32.00 | 31.95 | 32.00 | - | - | 0 | 0 | - | 32.00 | 31.95 | 32.00 | - | - | 0 | - | -0.47% |
| 2014-09-29 | 0 | 32.15 | 32.10 | 32.15 | - | - | 0 | 0 | - | 32.15 | 32.10 | 32.15 | - | - | 0 | - | -0.62% |
| 2014-09-26 | 0 | 32.35 | 32.30 | 32.35 | - | - | 0 | 0 | - | 32.35 | 32.30 | 32.35 | - | - | 0 | - | -0.61% |
| 2014-09-25 | 0 | 32.55 | 32.50 | 32.55 | - | - | 0 | 0 | - | 32.55 | 32.50 | 32.55 | - | - | 0 | - | -0.46% |
| 2014-09-24 | 0 | 32.70 | 32.70 | 32.75 | - | - | 0 | 0 | - | 32.70 | 32.70 | 32.75 | - | - | 0 | - | 0.15% |
| 2014-09-23 | 0 | 32.65 | 32.60 | 32.65 | - | - | 0 | 0 | - | 32.65 | 32.60 | 32.65 | - | - | 0 | - | -0.61% |
| 2014-09-22 | 0 | 32.85 | 32.80 | 32.85 | - | - | 0 | 0 | - | 32.85 | 32.80 | 32.85 | - | - | 0 | - | -0.90% |
| 2014-09-19 | 0 | 33.15 | 33.15 | 33.20 | - | - | 0 | 0 | - | 33.15 | 33.15 | 33.20 | - | - | 0 | - | 0.15% |
| 2014-09-18 | 0 | 33.10 | 33.05 | 33.10 | - | - | 0 | 0 | - | 33.10 | 33.05 | 33.10 | - | - | 0 | - | -0.30% |
| 2014-09-17 | 0 | 33.20 | 33.20 | 33.25 | - | - | 0 | 0 | - | 33.20 | 33.20 | 33.25 | - | - | 0 | - | 0.76% |
| 2014-09-16 | 0 | 32.95 | 32.90 | 32.95 | - | - | 0 | 0 | - | 32.95 | 32.90 | 32.95 | - | - | 0 | - | -0.60% |
| 2014-09-15 | 0 | 33.15 | 33.10 | 33.15 | - | - | 0 | 0 | - | 33.15 | 33.10 | 33.15 | - | - | 0 | - | -0.75% |
| 2014-09-12 | 0 | 33.40 | 33.35 | 33.40 | - | - | 0 | 0 | - | 33.40 | 33.35 | 33.40 | - | - | 0 | - | -0.30% |
| 2014-09-11 | 0 | 33.50 | 33.45 | 33.50 | 33.65 | 33.65 | 3,000 | 100,950 | 33.650 | 33.50 | 33.45 | 33.50 | 33.65 | 33.65 | 3,000 | 33.650 | -0.15% |
| 2014-09-10 | 0 | 33.55 | 33.55 | 33.60 | 33.55 | 33.55 | 100 | 3,355 | 33.550 | 33.55 | 33.55 | 33.60 | 33.55 | 33.55 | 100 | 33.550 | -1.76% |
| 2014-09-08 | 0 | 34.15 | 34.15 | 34.25 | - | - | 0 | 0 | - | 34.15 | 34.15 | 34.25 | - | - | 0 | - | 0.44% |
| 2014-09-05 | 0 | 34.00 | 33.95 | 34.00 | - | - | 0 | 0 | - | 34.00 | 33.95 | 34.00 | - | - | 0 | - | -0.29% |
| 2014-09-04 | 0 | 34.10 | 34.10 | 34.15 | - | - | 0 | 0 | - | 34.10 | 34.10 | 34.15 | - | - | 0 | - | 0.15% |
| 2014-09-03 | 0 | 34.05 | 34.05 | 34.10 | 34.00 | 34.00 | 300 | 10,200 | 34.000 | 34.05 | 34.05 | 34.10 | 34.00 | 34.00 | 300 | 34.000 | 0.74% |
| 2014-09-02 | 0 | 33.80 | 33.75 | 33.80 | - | - | 0 | 0 | - | 33.80 | 33.75 | 33.80 | - | - | 0 | - | -0.44% |
| 2014-09-01 | 0 | 33.95 | 33.95 | 34.00 | - | - | 0 | 0 | - | 33.95 | 33.95 | 34.00 | - | - | 0 | - | 0.15% |
| 2014-08-29 | 0 | 33.90 | 33.90 | 33.95 | - | - | 0 | 0 | - | 33.90 | 33.90 | 33.95 | - | - | 0 | - | 0.15% |
| 2014-08-28 | 0 | 33.85 | 33.80 | 33.85 | - | - | 0 | 0 | - | 33.85 | 33.80 | 33.85 | - | - | 0 | - | -0.15% |
| 2014-08-27 | 0 | 33.90 | 33.90 | 33.95 | - | - | 0 | 0 | - | 33.90 | 33.90 | 33.95 | - | - | 0 | - | 0.15% |
| 2014-08-26 | 0 | 33.85 | 33.80 | 33.85 | - | - | 0 | 0 | - | 33.85 | 33.80 | 33.85 | - | - | 0 | - | 0.00% |
| 2014-08-25 | 0 | 33.85 | 33.85 | 33.90 | - | - | 0 | 0 | - | 33.85 | 33.85 | 33.90 | - | - | 0 | - | 0.00% |
| 2014-08-22 | 0 | 33.85 | 33.85 | 33.90 | - | - | 0 | 0 | - | 33.85 | 33.85 | 33.90 | - | - | 0 | - | 0.59% |
| 2014-08-21 | 0 | 33.65 | 33.60 | 33.65 | - | - | 0 | 0 | - | 33.65 | 33.60 | 33.65 | - | - | 0 | - | -0.59% |
| 2014-08-20 | 0 | 33.85 | 33.80 | 33.85 | - | - | 0 | 0 | - | 33.85 | 33.80 | 33.85 | - | - | 0 | - | 0.00% |
| 2014-08-19 | 0 | 33.85 | 33.85 | 33.90 | - | - | 0 | 0 | - | 33.85 | 33.85 | 33.90 | - | - | 0 | - | 0.45% |
| 2014-08-18 | 0 | 33.70 | 33.65 | 33.70 | - | - | 0 | 0 | - | 33.70 | 33.65 | 33.70 | - | - | 0 | - | 0.00% |
| 2014-08-15 | 0 | 33.70 | 33.65 | 33.70 | - | - | 0 | 0 | - | 33.70 | 33.65 | 33.70 | - | - | 0 | - | 0.45% |
| 2014-08-14 | 0 | 33.55 | 33.55 | 33.60 | - | - | 0 | 0 | - | 33.55 | 33.55 | 33.60 | - | - | 0 | - | 0.00% |
| 2014-08-13 | 0 | 33.55 | 33.55 | 33.60 | - | - | 0 | 0 | - | 33.55 | 33.55 | 33.60 | - | - | 0 | - | 1.05% |
| 2014-08-12 | 0 | 33.20 | 33.20 | 33.25 | - | - | 0 | 0 | - | 33.20 | 33.20 | 33.25 | - | - | 0 | - | 0.15% |
| 2014-08-11 | 0 | 33.15 | 33.15 | 33.20 | 32.95 | 33.00 | 5,000 | 164,850 | 32.970 | 33.15 | 33.15 | 33.20 | 32.95 | 33.00 | 5,000 | 32.970 | 1.22% |
| 2014-08-08 | 0 | 32.75 | 32.70 | 32.75 | - | - | 0 | 0 | - | 32.75 | 32.70 | 32.75 | - | - | 0 | - | -0.61% |
| 2014-08-07 | 0 | 32.95 | 32.90 | 32.95 | 33.05 | 33.05 | 100 | 3,305 | 33.050 | 32.95 | 32.90 | 32.95 | 33.05 | 33.05 | 100 | 33.050 | -0.90% |
| 2014-08-06 | 0 | 33.25 | 33.20 | 33.25 | - | - | 0 | 0 | - | 33.25 | 33.20 | 33.25 | - | - | 0 | - | -0.30% |
| 2014-08-05 | 0 | 33.35 | 33.30 | 33.35 | - | - | 0 | 0 | - | 33.35 | 33.30 | 33.35 | - | - | 0 | - | 0.00% |
| 2014-08-04 | 0 | 33.35 | 33.35 | 33.40 | - | - | 0 | 0 | - | 33.35 | 33.35 | 33.40 | - | - | 0 | - | 0.76% |
| 2014-08-01 | 0 | 33.10 | 33.05 | 33.10 | - | - | 0 | 0 | - | 33.10 | 33.05 | 33.10 | - | - | 0 | - | -1.19% |
| 2014-07-31 | 0 | 33.50 | 33.45 | 33.50 | - | - | 0 | 0 | - | 33.50 | 33.45 | 33.50 | - | - | 0 | - | -0.59% |
| 2014-07-30 | 0 | 33.70 | - | 33.80 | - | - | 0 | 0 | - | 33.70 | - | 33.80 | - | - | 0 | - | 0.30% |
| 2014-07-29 | 0 | 33.60 | 33.60 | 33.65 | - | - | 0 | 0 | - | 33.60 | 33.60 | 33.65 | - | - | 0 | - | 0.30% |
| 2014-07-28 | 0 | 33.50 | 33.45 | 33.50 | 33.50 | 33.50 | 1,400 | 46,900 | 33.500 | 33.50 | 33.45 | 33.50 | 33.50 | 33.50 | 1,400 | 33.500 | 0.30% |
| 2014-07-25 | 0 | 33.40 | 33.35 | 33.40 | - | - | 0 | 0 | - | 33.40 | 33.35 | 33.40 | - | - | 0 | - | 0.00% |
| 2014-07-24 | 0 | 33.40 | 33.40 | 33.45 | - | - | 0 | 0 | - | 33.40 | 33.40 | 33.45 | - | - | 0 | - | 0.15% |
| 2014-07-23 | 0 | 33.35 | 33.35 | 33.40 | - | - | 0 | 0 | - | 33.35 | 33.35 | 33.40 | - | - | 0 | - | 0.60% |
| 2014-07-22 | 0 | 33.15 | 33.15 | 33.20 | - | - | 0 | 0 | - | 33.15 | 33.15 | 33.20 | - | - | 0 | - | 0.91% |
| 2014-07-21 | 0 | 32.85 | 32.80 | 32.90 | - | - | 0 | 0 | - | 32.85 | 32.80 | 32.90 | - | - | 0 | - | 0.00% |
| 2014-07-18 | 0 | 32.85 | 32.80 | 32.85 | - | - | 0 | 0 | - | 32.85 | 32.80 | 32.85 | - | - | 0 | - | -0.15% |
| 2014-07-17 | 0 | 32.90 | 32.85 | 32.90 | - | - | 0 | 0 | - | 32.90 | 32.85 | 32.90 | - | - | 0 | - | 0.00% |
| 2014-07-16 | 0 | 32.90 | 32.85 | 32.95 | - | - | 0 | 0 | - | 32.90 | 32.85 | 32.95 | - | - | 0 | - | 0.00% |
| 2014-07-15 | 0 | 32.90 | 32.90 | 32.95 | 32.85 | 32.85 | 100 | 3,285 | 32.850 | 32.90 | 32.90 | 32.95 | 32.85 | 32.85 | 100 | 32.850 | 0.46% |
| 2014-07-14 | 0 | 32.75 | 32.75 | 32.80 | - | - | 0 | 0 | - | 32.75 | 32.75 | 32.80 | - | - | 0 | - | 0.46% |
| 2014-07-11 | 0 | 32.60 | 32.60 | 32.65 | 32.60 | 32.60 | 9,000 | 293,400 | 32.600 | 32.60 | 32.60 | 32.65 | 32.60 | 32.60 | 9,000 | 32.600 | -1.06% |
| 2014-07-10 | 0 | 32.95 | 32.90 | 32.95 | 32.95 | 32.95 | 300 | 9,885 | 32.950 | 32.95 | 32.90 | 32.95 | 32.95 | 32.95 | 300 | 32.950 | 0.46% |
| 2014-07-09 | 0 | 32.80 | 32.75 | 32.80 | - | - | 0 | 0 | - | 32.80 | 32.75 | 32.80 | - | - | 0 | - | -0.91% |
| 2014-07-08 | 0 | 33.10 | 33.10 | 33.15 | 33.05 | 33.05 | 9,100 | 300,755 | 33.050 | 33.10 | 33.10 | 33.15 | 33.05 | 33.05 | 9,100 | 33.050 | 0.46% |
| 2014-07-07 | 0 | 32.95 | 32.95 | 33.00 | - | - | 0 | 0 | - | 32.95 | 32.95 | 33.00 | - | - | 0 | - | 0.15% |
| 2014-07-04 | 0 | 32.90 | 32.90 | 32.95 | - | - | 0 | 0 | - | 32.90 | 32.90 | 32.95 | - | - | 0 | - | 0.00% |
| 2014-07-03 | 0 | 32.90 | 32.90 | 32.95 | - | - | 0 | 0 | - | 32.90 | 32.90 | 32.95 | - | - | 0 | - | 0.30% |
| 2014-07-02 | 0 | 32.80 | 32.80 | 32.85 | 32.70 | 32.70 | 2,600 | 85,020 | 32.700 | 32.80 | 32.80 | 32.85 | 32.70 | 32.70 | 2,600 | 32.700 | 1.39% |
| 2014-06-30 | 0 | 32.35 | 32.35 | 32.40 | 32.30 | 32.30 | 6,000 | 193,800 | 32.300 | 32.35 | 32.35 | 32.40 | 32.30 | 32.30 | 6,000 | 32.300 | 0.62% |
| 2014-06-27 | 0 | 32.15 | 32.15 | 32.20 | - | - | 0 | 0 | - | 32.15 | 32.15 | 32.20 | - | - | 0 | - | 0.00% |
| 2014-06-26 | 0 | 32.15 | 32.10 | 32.20 | - | - | 0 | 0 | - | 32.15 | 32.10 | 32.20 | - | - | 0 | - | 0.78% |
| 2014-06-25 | 0 | 31.90 | 31.85 | 31.90 | - | - | 0 | 0 | - | 31.90 | 31.85 | 31.90 | - | - | 0 | - | -0.16% |
| 2014-06-24 | 0 | 31.95 | 31.95 | 32.00 | - | - | 0 | 0 | - | 31.95 | 31.95 | 32.00 | - | - | 0 | - | 0.47% |
| 2014-06-23 | 0 | 31.80 | 31.70 | 31.80 | - | - | 0 | 0 | - | 31.80 | 31.70 | 31.80 | - | - | 0 | - | -0.31% |
| 2014-06-20 | 0 | 31.90 | 31.85 | 31.90 | - | - | 0 | 0 | - | 31.90 | 31.85 | 31.90 | - | - | 0 | - | -0.31% |
| 2014-06-19 | 0 | 32.00 | 31.95 | 32.00 | - | - | 0 | 0 | - | 32.00 | 31.95 | 32.00 | - | - | 0 | - | 0.00% |
| 2014-06-18 | 0 | 32.00 | 31.95 | 32.00 | - | - | 0 | 0 | - | 32.00 | 31.95 | 32.00 | - | - | 0 | - | -0.31% |
| 2014-06-17 | 0 | 32.10 | 32.05 | 32.10 | - | - | 0 | 0 | - | 32.10 | 32.05 | 32.10 | - | - | 0 | - | 0.00% |
| 2014-06-16 | 0 | 32.10 | 32.05 | 32.15 | 32.20 | 32.20 | 1,500 | 48,300 | 32.200 | 32.10 | 32.05 | 32.15 | 32.20 | 32.20 | 1,500 | 32.200 | 0.00% |
| 2014-06-13 | 0 | 32.10 | 32.05 | 32.10 | - | - | 0 | 0 | - | 32.10 | 32.05 | 32.10 | - | - | 0 | - | -0.47% |
| 2014-06-12 | 0 | 32.25 | 32.20 | 32.25 | - | - | 0 | 0 | - | 32.25 | 32.20 | 32.25 | - | - | 0 | - | -0.15% |
| 2014-06-11 | 0 | 32.30 | 32.25 | 32.30 | - | - | 0 | 0 | - | 32.30 | 32.25 | 32.30 | - | - | 0 | - | -0.15% |
| 2014-06-10 | 0 | 32.35 | 32.30 | 32.40 | - | - | 0 | 0 | - | 32.35 | 32.30 | 32.40 | - | - | 0 | - | 1.25% |
| 2014-06-09 | 0 | 31.95 | 31.95 | 32.00 | 31.90 | 32.05 | 31,100 | 994,655 | 31.982 | 31.95 | 31.95 | 32.00 | 31.90 | 32.05 | 31,100 | 31.982 | 0.00% |
| 2014-06-06 | 0 | 31.95 | 31.95 | 32.00 | - | - | 0 | 0 | - | 31.95 | 31.95 | 32.00 | - | - | 0 | - | 0.16% |
| 2014-06-05 | 0 | 31.90 | 31.85 | 31.90 | - | - | 0 | 0 | - | 31.90 | 31.85 | 31.90 | - | - | 0 | - | 0.00% |
| 2014-06-04 | 0 | 31.90 | 31.80 | 31.90 | - | - | 0 | 0 | - | 31.90 | 31.80 | 31.90 | - | - | 0 | - | 0.00% |
| 2014-06-03 | 0 | 31.90 | 31.90 | 31.95 | - | - | 0 | 0 | - | 31.90 | 31.90 | 31.95 | - | - | 0 | - | 0.79% |
| 2014-05-30 | 0 | 31.65 | 31.60 | 31.65 | - | - | 0 | 0 | - | 31.65 | 31.60 | 31.65 | - | - | 0 | - | -0.63% |
| 2014-05-29 | 0 | 31.85 | 31.80 | 31.85 | 31.90 | 31.90 | 14,000 | 446,600 | 31.900 | 31.85 | 31.80 | 31.85 | 31.90 | 31.90 | 14,000 | 31.900 | -0.16% |
| 2014-05-28 | 0 | 31.90 | 31.90 | - | 31.90 | 31.90 | 17,000 | 542,300 | 31.900 | 31.90 | 31.90 | - | 31.90 | 31.90 | 17,000 | 31.900 | 0.79% |
| 2014-05-27 | 0 | 31.65 | 31.60 | 31.65 | - | - | 0 | 0 | - | 31.65 | 31.60 | 31.65 | - | - | 0 | - | -0.47% |
| 2014-05-26 | 0 | 31.80 | 31.80 | 31.85 | - | - | 0 | 0 | - | 31.80 | 31.80 | 31.85 | - | - | 0 | - | 0.16% |
| 2014-05-23 | 0 | 31.75 | 31.70 | 31.75 | - | - | 0 | 0 | - | 31.75 | 31.70 | 31.75 | - | - | 0 | - | 0.16% |
| 2014-05-22 | 0 | 31.70 | 31.70 | 31.80 | - | - | 0 | 0 | - | 31.70 | 31.70 | 31.80 | - | - | 0 | - | 0.79% |
| 2014-05-21 | 0 | 31.45 | 31.40 | 31.45 | - | - | 0 | 0 | - | 31.45 | 31.40 | 31.45 | - | - | 0 | - | -0.16% |
| 2014-05-20 | 0 | 31.50 | 31.45 | 31.50 | - | - | 0 | 0 | - | 31.50 | 31.45 | 31.50 | - | - | 0 | - | 0.00% |
| 2014-05-19 | 0 | 31.50 | 31.50 | 31.55 | - | - | 0 | 0 | - | 31.50 | 31.50 | 31.55 | - | - | 0 | - | 0.16% |
| 2014-05-16 | 0 | 31.45 | 31.45 | 31.50 | - | - | 0 | 0 | - | 31.45 | 31.45 | 31.50 | - | - | 0 | - | 0.48% |
| 2014-05-15 | 0 | 31.30 | 31.30 | 31.35 | - | - | 0 | 0 | - | 31.30 | 31.30 | 31.35 | - | - | 0 | - | 0.48% |
| 2014-05-14 | 0 | 31.15 | 31.15 | 31.20 | - | - | 0 | 0 | - | 31.15 | 31.15 | 31.20 | - | - | 0 | - | 0.65% |
| 2014-05-13 | 0 | 30.95 | 30.95 | 31.00 | - | - | 0 | 0 | - | 30.95 | 30.95 | 31.00 | - | - | 0 | - | 0.98% |
| 2014-05-12 | 0 | 30.65 | 30.65 | 30.70 | - | - | 0 | 0 | - | 30.65 | 30.65 | 30.70 | - | - | 0 | - | 0.82% |
| 2014-05-09 | 0 | 30.40 | 30.40 | 30.45 | - | - | 0 | 0 | - | 30.40 | 30.40 | 30.45 | - | - | 0 | - | 0.00% |
| 2014-05-08 | 0 | 30.40 | 30.40 | 30.45 | 30.40 | 30.40 | 100 | 3,040 | 30.400 | 30.40 | 30.40 | 30.45 | 30.40 | 30.40 | 100 | 30.400 | 0.16% |
| 2014-05-07 | 0 | 30.35 | 30.30 | 30.35 | - | - | 0 | 0 | - | 30.35 | 30.30 | 30.35 | - | - | 0 | - | -0.16% |
| 2014-05-05 | 0 | 30.40 | 30.45 | 30.50 | 30.35 | 30.35 | 3,000 | 91,050 | 30.350 | 30.40 | 30.45 | 30.50 | 30.35 | 30.35 | 3,000 | 30.350 | -0.33% |
| 2014-05-02 | 0 | 30.50 | 30.50 | 30.55 | - | - | 0 | 0 | - | 30.50 | 30.50 | 30.55 | - | - | 0 | - | 0.33% |
| 2014-04-30 | 0 | 30.40 | 30.35 | 30.40 | - | - | 0 | 0 | - | 30.40 | 30.35 | 30.40 | - | - | 0 | - | -0.49% |
| 2014-04-29 | 0 | 30.55 | 30.55 | 30.60 | - | - | 0 | 0 | - | 30.55 | 30.55 | 30.60 | - | - | 0 | - | 0.16% |
| 2014-04-28 | 0 | 30.50 | 30.45 | 30.50 | - | - | 0 | 0 | - | 30.50 | 30.45 | 30.50 | - | - | 0 | - | 0.00% |
| 2014-04-25 | 0 | 30.50 | 30.45 | 30.50 | - | - | 0 | 0 | - | 30.50 | 30.45 | 30.50 | - | - | 0 | - | -0.97% |
| 2014-04-24 | 0 | 30.80 | 30.80 | 30.85 | - | - | 0 | 0 | - | 30.80 | 30.80 | 30.85 | - | - | 0 | - | 0.00% |
| 2014-04-23 | 0 | 30.80 | 30.75 | 30.80 | - | - | 0 | 0 | - | 30.80 | 30.75 | 30.80 | - | - | 0 | - | -0.32% |
| 2014-04-22 | 0 | 30.90 | 30.90 | 30.95 | - | - | 0 | 0 | - | 30.90 | 30.90 | 30.95 | - | - | 0 | - | 0.00% |
| 2014-04-17 | 0 | 30.90 | 30.90 | 30.95 | - | - | 0 | 0 | - | 30.90 | 30.90 | 30.95 | - | - | 0 | - | 0.32% |
| 2014-04-16 | 0 | 30.80 | 30.80 | 30.85 | - | - | 0 | 0 | - | 30.80 | 30.80 | 30.85 | - | - | 0 | - | 0.00% |
| 2014-04-15 | 0 | 30.80 | 30.75 | 30.80 | - | - | 0 | 0 | - | 30.80 | 30.75 | 30.80 | - | - | 0 | - | -0.65% |
| 2014-04-14 | 0 | 31.00 | 30.95 | 31.00 | 31.00 | 31.00 | 100 | 3,100 | 31.000 | 31.00 | 30.95 | 31.00 | 31.00 | 31.00 | 100 | 31.000 | -0.16% |
| 2014-04-11 | 0 | 31.05 | 31.00 | 31.05 | - | - | 0 | 0 | - | 31.05 | 31.00 | 31.05 | - | - | 0 | - | -0.64% |
| 2014-04-10 | 0 | 31.25 | 31.25 | 31.30 | - | - | 0 | 0 | - | 31.25 | 31.25 | 31.30 | - | - | 0 | - | 0.64% |
| 2014-04-09 | 0 | 31.05 | 31.05 | 31.10 | - | - | 0 | 0 | - | 31.05 | 31.05 | 31.10 | - | - | 0 | - | 0.65% |
| 2014-04-08 | 0 | 30.85 | 30.80 | 30.85 | - | - | 0 | 0 | - | 30.85 | 30.80 | 30.85 | - | - | 0 | - | 0.82% |
| 2014-04-07 | 0 | 30.60 | 30.55 | 30.65 | - | - | 0 | 0 | - | 30.60 | 30.55 | 30.65 | - | - | 0 | - | 0.00% |
| 2014-04-04 | 0 | 30.60 | 30.55 | 30.60 | - | - | 0 | 0 | - | 30.60 | 30.55 | 30.60 | - | - | 0 | - | -0.16% |
| 2014-04-03 | 0 | 30.65 | 30.60 | 30.70 | - | - | 0 | 0 | - | 30.65 | 30.60 | 30.70 | - | - | 0 | - | 0.00% |
| 2014-04-02 | 0 | 30.65 | 30.65 | 30.70 | - | - | 0 | 0 | - | 30.65 | 30.65 | 30.70 | - | - | 0 | - | 0.33% |
| 2014-04-01 | 0 | 30.55 | 30.55 | 30.60 | - | - | 0 | 0 | - | 30.55 | 30.55 | 30.60 | - | - | 0 | - | 0.83% |
| 2014-03-31 | 0 | 30.30 | 30.30 | 30.35 | - | - | 0 | 0 | - | 30.30 | 30.30 | 30.35 | - | - | 0 | - | 0.83% |
| 2014-03-28 | 0 | 30.05 | 30.05 | 30.10 | - | - | 0 | 0 | - | 30.05 | 30.05 | 30.10 | - | - | 0 | - | 0.84% |
| 2014-03-27 | 0 | 29.80 | 29.80 | 29.85 | - | - | 0 | 0 | - | 29.80 | 29.80 | 29.85 | - | - | 0 | - | 0.34% |
| 2014-03-26 | 0 | 29.70 | 29.70 | 29.75 | - | - | 0 | 0 | - | 29.70 | 29.70 | 29.75 | - | - | 0 | - | 1.02% |
| 2014-03-25 | 0 | 29.40 | 29.35 | 29.40 | - | - | 0 | 0 | - | 29.40 | 29.35 | 29.40 | - | - | 0 | - | -0.34% |
| 2014-03-24 | 0 | 29.50 | 29.50 | 29.55 | - | - | 0 | 0 | - | 29.50 | 29.50 | 29.55 | - | - | 0 | - | 1.37% |
| 2014-03-21 | 0 | 29.10 | 29.10 | 29.15 | - | - | 0 | 0 | - | 29.10 | 29.10 | 29.15 | - | - | 0 | - | 0.34% |
| 2014-03-20 | 0 | 29.00 | 28.95 | 29.00 | 29.00 | 29.00 | 100 | 2,900 | 29.000 | 29.00 | 28.95 | 29.00 | 29.00 | 29.00 | 100 | 29.000 | -1.69% |
| 2014-03-19 | 0 | 29.50 | 29.45 | 29.50 | - | - | 0 | 0 | - | 29.50 | 29.45 | 29.50 | - | - | 0 | - | 0.00% |
| 2014-03-18 | 0 | 29.50 | 29.50 | 29.55 | - | - | 0 | 0 | - | 29.50 | 29.50 | 29.55 | - | - | 0 | - | 0.51% |
| 2014-03-17 | 0 | 29.35 | 29.35 | 29.40 | - | - | 0 | 0 | - | 29.35 | 29.35 | 29.40 | - | - | 0 | - | 0.34% |
| 2014-03-14 | 0 | 29.25 | 29.25 | 29.30 | - | - | 0 | 0 | - | 29.25 | 29.25 | 29.30 | - | - | 0 | - | -0.85% |
| 2014-03-13 | 0 | 29.50 | 29.50 | 29.60 | - | - | 0 | 0 | - | 29.50 | 29.50 | 29.60 | - | - | 0 | - | 0.00% |
| 2014-03-12 | 0 | 29.50 | 29.45 | 29.50 | 29.80 | 29.80 | 100 | 2,980 | 29.800 | 29.50 | 29.45 | 29.50 | 29.80 | 29.80 | 100 | 29.800 | -1.01% |
| 2014-03-11 | 0 | 29.80 | 29.80 | 29.85 | - | - | 0 | 0 | - | 29.80 | 29.80 | 29.85 | - | - | 0 | - | 0.00% |
| 2014-03-10 | 0 | 29.80 | 29.75 | 29.80 | - | - | 0 | 0 | - | 29.80 | 29.75 | 29.80 | - | - | 0 | - | -1.32% |
| 2014-03-07 | 0 | 30.20 | 30.15 | 30.20 | 30.25 | 30.25 | 1,000 | 30,250 | 30.250 | 30.20 | 30.15 | 30.20 | 30.25 | 30.25 | 1,000 | 30.250 | 0.50% |
| 2014-03-06 | 0 | 30.05 | 30.05 | 30.10 | - | - | 0 | 0 | - | 30.05 | 30.05 | 30.10 | - | - | 0 | - | 1.01% |
| 2014-03-05 | 0 | 29.75 | 29.75 | 29.80 | - | - | 0 | 0 | - | 29.75 | 29.75 | 29.80 | - | - | 0 | - | 0.17% |
| 2014-03-04 | 0 | 29.70 | 29.70 | 29.75 | 29.70 | 29.70 | 3,500 | 103,950 | 29.700 | 29.70 | 29.70 | 29.75 | 29.70 | 29.70 | 3,500 | 29.700 | -0.17% |
| 2014-03-03 | 0 | 29.75 | 29.70 | 29.75 | - | - | 0 | 0 | - | 29.75 | 29.70 | 29.75 | - | - | 0 | - | -0.67% |
| 2014-02-28 | 0 | 29.95 | 29.95 | 30.00 | - | - | 0 | 0 | - | 29.95 | 29.95 | 30.00 | - | - | 0 | - | 0.34% |
| 2014-02-27 | 0 | 29.85 | 29.85 | 29.90 | - | - | 0 | 0 | - | 29.85 | 29.85 | 29.90 | - | - | 0 | - | 0.67% |
| 2014-02-26 | 0 | 29.65 | 29.65 | 29.70 | - | - | 0 | 0 | - | 29.65 | 29.65 | 29.70 | - | - | 0 | - | 0.68% |
| 2014-02-25 | 0 | 29.45 | 29.40 | 29.45 | - | - | 0 | 0 | - | 29.45 | 29.40 | 29.45 | - | - | 0 | - | 0.00% |
| 2014-02-24 | 0 | 29.45 | 29.40 | 29.45 | - | - | 0 | 0 | - | 29.45 | 29.40 | 29.45 | - | - | 0 | - | -0.34% |
| 2014-02-21 | 0 | 29.55 | 29.55 | 29.60 | - | - | 0 | 0 | - | 29.55 | 29.55 | 29.60 | - | - | 0 | - | 0.68% |
| 2014-02-20 | 0 | 29.35 | 29.30 | 29.35 | - | - | 0 | 0 | - | 29.35 | 29.30 | 29.35 | - | - | 0 | - | -1.01% |
| 2014-02-19 | 0 | 29.65 | 29.60 | 29.65 | - | - | 0 | 0 | - | 29.65 | 29.60 | 29.65 | - | - | 0 | - | 0.00% |
| 2014-02-18 | 0 | 29.65 | 29.60 | 29.65 | - | - | 0 | 0 | - | 29.65 | 29.60 | 29.65 | - | - | 0 | - | 0.00% |
| 2014-02-17 | 0 | 29.65 | 29.65 | 29.70 | - | - | 0 | 0 | - | 29.65 | 29.65 | 29.70 | - | - | 0 | - | 1.02% |
| 2014-02-14 | 0 | 29.35 | 29.35 | 29.40 | - | - | 0 | 0 | - | 29.35 | 29.35 | 29.40 | - | - | 0 | - | 0.51% |
| 2014-02-13 | 0 | 29.20 | 29.15 | 29.20 | - | - | 0 | 0 | - | 29.20 | 29.15 | 29.20 | - | - | 0 | - | -0.34% |
| 2014-02-12 | 0 | 29.30 | 29.30 | 29.35 | 29.30 | 29.30 | 300 | 8,790 | 29.300 | 29.30 | 29.30 | 29.35 | 29.30 | 29.30 | 300 | 29.300 | 1.03% |
| 2014-02-11 | 0 | 29.00 | 29.00 | 29.05 | - | - | 0 | 0 | - | 29.00 | 29.00 | 29.05 | - | - | 0 | - | 0.69% |
| 2014-02-10 | 0 | 28.80 | 28.80 | 28.85 | - | - | 0 | 0 | - | 28.80 | 28.80 | 28.85 | - | - | 0 | - | 0.00% |
| 2014-02-07 | 0 | 28.80 | 28.80 | 28.85 | - | - | 0 | 0 | - | 28.80 | 28.80 | 28.85 | - | - | 0 | - | 1.23% |
| 2014-02-06 | 0 | 28.45 | 28.45 | 28.50 | - | - | 0 | 0 | - | 28.45 | 28.45 | 28.50 | - | - | 0 | - | 0.53% |
| 2014-02-05 | 0 | 28.30 | 28.30 | 28.35 | - | - | 0 | 0 | - | 28.30 | 28.30 | 28.35 | - | - | 0 | - | 0.18% |
| 2014-02-04 | 0 | 28.25 | 28.20 | 28.25 | - | - | 0 | 0 | - | 28.25 | 28.20 | 28.25 | - | - | 0 | - | -2.25% |
| 2014-01-30 | 0 | 28.90 | - | - | - | - | 0 | 0 | - | 28.90 | - | - | - | - | 0 | - | -1.03% |
| 2014-01-29 | 0 | 29.20 | 29.15 | 29.20 | 28.75 | 29.20 | 500 | 14,420 | 28.840 | 29.20 | 29.15 | 29.20 | 28.75 | 29.20 | 500 | 28.840 | 1.57% |
| 2014-01-28 | 0 | 28.75 | 28.75 | 28.80 | 28.75 | 28.75 | 3,000 | 86,250 | 28.750 | 28.75 | 28.75 | 28.80 | 28.75 | 28.75 | 3,000 | 28.750 | -0.17% |
| 2014-01-27 | 0 | 28.80 | 28.70 | 28.75 | - | - | 0 | 0 | - | 28.80 | 28.70 | 28.75 | - | - | 0 | - | -2.21% |
| 2014-01-24 | 0 | 29.45 | 29.45 | 29.50 | - | - | 0 | 0 | - | 29.45 | 29.45 | 29.50 | - | - | 0 | - | -0.84% |
| 2014-01-23 | 0 | 29.70 | 29.65 | 29.70 | - | - | 0 | 0 | - | 29.70 | 29.65 | 29.70 | - | - | 0 | - | -0.83% |
| 2014-01-22 | 0 | 29.95 | 29.95 | 30.00 | - | - | 0 | 0 | - | 29.95 | 29.95 | 30.00 | - | - | 0 | - | 0.34% |
| 2014-01-21 | 0 | 29.85 | 29.85 | 29.90 | - | - | 0 | 0 | - | 29.85 | 29.85 | 29.90 | - | - | 0 | - | 0.17% |
| 2014-01-20 | 0 | 29.80 | 29.75 | 29.80 | - | - | 0 | 0 | - | 29.80 | 29.75 | 29.80 | - | - | 0 | - | -0.17% |
| 2014-01-17 | 0 | 29.85 | 29.80 | 29.85 | - | - | 0 | 0 | - | 29.85 | 29.80 | 29.85 | - | - | 0 | - | -0.17% |
| 2014-01-16 | 0 | 29.90 | 29.85 | 29.90 | 29.90 | 29.90 | 100 | 2,990 | 29.900 | 29.90 | 29.85 | 29.90 | 29.90 | 29.90 | 100 | 29.900 | 0.17% |
| 2014-01-15 | 0 | 29.85 | 29.85 | 29.90 | - | - | 0 | 0 | - | 29.85 | 29.85 | 29.90 | - | - | 0 | - | 0.17% |
| 2014-01-14 | 0 | 29.80 | 29.75 | 29.80 | - | - | 0 | 0 | - | 29.80 | 29.75 | 29.80 | - | - | 0 | - | 0.00% |
| 2014-01-13 | 0 | 29.80 | 29.80 | 29.85 | - | - | 0 | 0 | - | 29.80 | 29.80 | 29.85 | - | - | 0 | - | 0.85% |
| 2014-01-10 | 0 | 29.55 | 29.55 | 29.60 | - | - | 0 | 0 | - | 29.55 | 29.55 | 29.60 | - | - | 0 | - | 0.00% |
| 2014-01-09 | 0 | 29.55 | 29.50 | 29.55 | - | - | 0 | 0 | - | 29.55 | 29.50 | 29.55 | - | - | 0 | - | -0.51% |
| 2014-01-08 | 0 | 29.70 | 29.65 | 29.70 | - | - | 0 | 0 | - | 29.70 | 29.65 | 29.70 | - | - | 0 | - | 0.51% |
| 2014-01-07 | 0 | 29.55 | 29.55 | 29.60 | - | - | 0 | 0 | - | 29.55 | 29.55 | 29.60 | - | - | 0 | - | 0.00% |
| 2014-01-06 | 0 | 29.55 | 29.50 | 29.55 | 29.60 | 29.60 | 100 | 2,960 | 29.600 | 29.55 | 29.50 | 29.55 | 29.60 | 29.60 | 100 | 29.600 | -0.67% |
| 2014-01-03 | 0 | 29.75 | 29.70 | 29.75 | - | - | 0 | 0 | - | 29.75 | 29.70 | 29.75 | - | - | 0 | - | -1.82% |
| 2014-01-02 | 0 | 30.30 | 30.25 | 30.30 | - | - | 0 | 0 | - | 30.30 | 30.25 | 30.30 | - | - | 0 | - | -0.66% |
| 2013-12-31 | 0 | 30.50 | - | - | - | - | 0 | 0 | - | 30.50 | - | - | - | - | 0 | - | 0.49% |
| 2013-12-30 | 0 | 30.35 | 30.35 | 30.40 | - | - | 0 | 0 | - | 30.35 | 30.35 | 30.40 | - | - | 0 | - | 0.00% |
| 2013-12-27 | 0 | 30.35 | 30.35 | 30.40 | - | - | 0 | 0 | - | 30.35 | 30.35 | 30.40 | - | - | 0 | - | 0.50% |
| 2013-12-24 | 0 | 30.20 | - | - | - | - | 0 | 0 | - | 30.20 | - | - | - | - | 0 | - | 0.17% |
| 2013-12-23 | 0 | 30.15 | 30.10 | 30.15 | 30.15 | 30.15 | 400 | 12,060 | 30.150 | 30.15 | 30.10 | 30.15 | 30.15 | 30.15 | 400 | 30.150 | 0.50% |
| 2013-12-20 | 0 | 30.00 | 29.95 | 30.00 | - | - | 0 | 0 | - | 30.00 | 29.95 | 30.00 | - | - | 0 | - | -0.33% |
| 2013-12-19 | 0 | 30.10 | 30.05 | 30.10 | - | - | 0 | 0 | - | 30.10 | 30.05 | 30.10 | - | - | 0 | - | -0.33% |
| 2013-12-18 | 0 | 30.20 | 30.20 | 30.25 | - | - | 0 | 0 | - | 30.20 | 30.20 | 30.25 | - | - | 0 | - | 0.17% |
| 2013-12-17 | 0 | 30.15 | 30.20 | 30.25 | - | - | 0 | 0 | - | 30.15 | 30.20 | 30.25 | - | - | 0 | - | 0.00% |
| 2013-12-16 | 0 | 30.15 | 30.10 | 30.15 | - | - | 0 | 0 | - | 30.15 | 30.10 | 30.15 | - | - | 0 | - | -0.33% |
| 2013-12-13 | 0 | 30.25 | 30.20 | 30.25 | - | - | 0 | 0 | - | 30.25 | 30.20 | 30.25 | - | - | 0 | - | -0.66% |
| 2013-12-12 | 0 | 30.45 | 30.40 | 30.45 | - | - | 0 | 0 | - | 30.45 | 30.40 | 30.45 | - | - | 0 | - | -0.49% |
| 2013-12-11 | 0 | 30.60 | 30.55 | 30.60 | - | - | 84 | 2,545 | 30.298 | 30.60 | 30.55 | 30.60 | - | - | 84 | 30.298 | -0.81% |
| 2013-12-10 | 0 | 30.85 | 30.80 | 30.85 | 30.90 | 30.90 | 1,000 | 30,900 | 30.900 | 30.85 | 30.80 | 30.85 | 30.90 | 30.90 | 1,000 | 30.900 | -0.16% |
| 2013-12-09 | 0 | 30.90 | 30.90 | 30.95 | - | - | 0 | 0 | - | 30.90 | 30.90 | 30.95 | - | - | 0 | - | 0.82% |
| 2013-12-06 | 0 | 30.65 | 30.60 | 30.65 | 30.65 | 30.65 | 100 | 3,065 | 30.650 | 30.65 | 30.60 | 30.65 | 30.65 | 30.65 | 100 | 30.650 | 0.00% |
| 2013-12-05 | 0 | 30.65 | 30.60 | 30.65 | - | - | 0 | 0 | - | 30.65 | 30.60 | 30.65 | - | - | 0 | - | -0.16% |
| 2013-12-04 | 0 | 30.70 | 30.65 | 30.70 | - | - | 0 | 0 | - | 30.70 | 30.65 | 30.70 | - | - | 0 | - | -0.32% |
| 2013-12-03 | 0 | 30.80 | 30.70 | 30.75 | - | - | 0 | 0 | - | 30.80 | 30.70 | 30.75 | - | - | 0 | - | -0.65% |
| 2013-12-02 | 0 | 31.00 | 31.00 | 31.05 | - | - | 0 | 0 | - | 31.00 | 31.00 | 31.05 | - | - | 0 | - | 0.49% |
| 2013-11-29 | 0 | 30.85 | 30.85 | 30.90 | - | - | 0 | 0 | - | 30.85 | 30.85 | 30.90 | - | - | 0 | - | 0.33% |
| 2013-11-28 | 0 | 30.75 | 30.65 | 30.70 | 30.80 | 30.80 | 400 | 12,320 | 30.800 | 30.75 | 30.65 | 30.70 | 30.80 | 30.80 | 400 | 30.800 | 0.49% |
| 2013-11-27 | 0 | 30.60 | 30.60 | 30.65 | - | - | 0 | 0 | - | 30.60 | 30.60 | 30.65 | - | - | 0 | - | 0.33% |
| 2013-11-26 | 0 | 30.50 | 30.50 | 30.55 | - | - | 0 | 0 | - | 30.50 | 30.50 | 30.55 | - | - | 0 | - | 0.16% |
| 2013-11-25 | 0 | 30.45 | 30.45 | 30.50 | - | - | 0 | 0 | - | 30.45 | 30.45 | 30.50 | - | - | 0 | - | 0.16% |
| 2013-11-22 | 0 | 30.40 | 30.35 | 30.40 | 30.40 | 30.40 | 1,500 | 45,600 | 30.400 | 30.40 | 30.35 | 30.40 | 30.40 | 30.40 | 1,500 | 30.400 | 0.33% |
| 2013-11-21 | 0 | 30.30 | 30.25 | 30.30 | - | - | 0 | 0 | - | 30.30 | 30.25 | 30.30 | - | - | 0 | - | -1.30% |
| 2013-11-20 | 0 | 30.70 | 30.65 | 30.70 | - | - | 0 | 0 | - | 30.70 | 30.65 | 30.70 | - | - | 0 | - | -0.65% |
| 2013-11-19 | 0 | 30.90 | 30.90 | 30.95 | - | - | 0 | 0 | - | 30.90 | 30.90 | 30.95 | - | - | 0 | - | 0.82% |
| 2013-11-18 | 0 | 30.65 | 30.65 | 30.70 | - | - | 0 | 0 | - | 30.65 | 30.65 | 30.70 | - | - | 0 | - | 1.66% |
| 2013-11-15 | 0 | 30.15 | 30.15 | 30.20 | - | - | 0 | 0 | - | 30.15 | 30.15 | 30.20 | - | - | 0 | - | 1.52% |
| 2013-11-14 | 0 | 29.70 | 29.70 | 29.75 | - | - | 0 | 0 | - | 29.70 | 29.70 | 29.75 | - | - | 0 | - | 0.68% |
| 2013-11-13 | 0 | 29.50 | 29.45 | 29.50 | - | - | 0 | 0 | - | 29.50 | 29.45 | 29.50 | - | - | 0 | - | -1.67% |
| 2013-11-12 | 0 | 30.00 | 29.95 | 30.00 | - | - | 0 | 0 | - | 30.00 | 29.95 | 30.00 | - | - | 0 | - | 0.00% |
| 2013-11-11 | 0 | 30.00 | 29.95 | 30.00 | - | - | 0 | 0 | - | 30.00 | 29.95 | 30.00 | - | - | 0 | - | -0.17% |
| 2013-11-08 | 0 | 30.05 | 30.00 | 30.05 | - | - | 0 | 0 | - | 30.05 | 30.00 | 30.05 | - | - | 0 | - | -1.15% |
| 2013-11-07 | 0 | 30.40 | 30.35 | 30.40 | - | - | 0 | 0 | - | 30.40 | 30.35 | 30.40 | - | - | 0 | - | -0.16% |
| 2013-11-06 | 0 | 30.45 | 30.40 | 30.45 | - | - | 0 | 0 | - | 30.45 | 30.40 | 30.45 | - | - | 0 | - | -0.33% |
| 2013-11-05 | 0 | 30.55 | 30.50 | 30.55 | 30.55 | 30.55 | 100 | 3,055 | 30.550 | 30.55 | 30.50 | 30.55 | 30.55 | 30.55 | 100 | 30.550 | -0.49% |
| 2013-11-04 | 0 | 30.70 | 30.65 | 30.70 | - | - | 0 | 0 | - | 30.70 | 30.65 | 30.70 | - | - | 0 | - | -0.49% |
| 2013-11-01 | 0 | 30.85 | 30.80 | 30.85 | - | - | 0 | 0 | - | 30.85 | 30.80 | 30.85 | - | - | 0 | - | 0.00% |
| 2013-10-31 | 0 | 30.85 | 30.80 | 30.85 | - | - | 0 | 0 | - | 30.85 | 30.80 | 30.85 | - | - | 0 | - | -0.48% |
| 2013-10-30 | 0 | 31.00 | 31.05 | 31.10 | 31.00 | 31.00 | 100 | 3,100 | 31.000 | 31.00 | 31.05 | 31.10 | 31.00 | 31.00 | 100 | 31.000 | 0.98% |
| 2013-10-29 | 0 | 30.70 | 30.70 | 30.80 | - | - | 0 | 0 | - | 30.70 | 30.70 | 30.80 | - | - | 0 | - | 0.16% |
| 2013-10-28 | 0 | 30.65 | 30.65 | 30.70 | - | - | 0 | 0 | - | 30.65 | 30.65 | 30.70 | - | - | 0 | - | 0.49% |
| 2013-10-25 | 0 | 30.50 | 30.45 | 30.50 | - | - | 0 | 0 | - | 30.50 | 30.45 | 30.50 | - | - | 0 | - | -0.65% |
| 2013-10-24 | 0 | 30.70 | 30.65 | 30.70 | - | - | 0 | 0 | - | 30.70 | 30.65 | 30.70 | - | - | 0 | - | 0.00% |
| 2013-10-23 | 0 | 30.70 | - | - | 31.00 | 31.00 | 600 | 18,600 | 31.000 | 30.70 | - | - | 31.00 | 31.00 | 600 | 31.000 | -0.97% |
| 2013-10-22 | 0 | 31.00 | 30.95 | 31.00 | - | - | 0 | 0 | - | 31.00 | 30.95 | 31.00 | - | - | 0 | - | 0.00% |
| 2013-10-21 | 0 | 31.00 | 31.00 | 31.05 | - | - | 0 | 0 | - | 31.00 | 31.00 | 31.05 | - | - | 0 | - | 0.16% |
| 2013-10-18 | 0 | 30.95 | 30.95 | 31.05 | 30.95 | 30.95 | 300 | 9,285 | 30.950 | 30.95 | 30.95 | 31.05 | 30.95 | 30.95 | 300 | 30.950 | 0.65% |
| 2013-10-17 | 0 | 30.75 | 30.75 | 30.80 | - | - | 0 | 0 | - | 30.75 | 30.75 | 30.80 | - | - | 0 | - | 0.16% |
| 2013-10-16 | 0 | 30.70 | 30.65 | 30.70 | - | - | 0 | 0 | - | 30.70 | 30.65 | 30.70 | - | - | 0 | - | -0.32% |
| 2013-10-15 | 0 | 30.80 | 30.80 | 30.85 | 30.80 | 30.80 | 5,000 | 154,000 | 30.800 | 30.80 | 30.80 | 30.85 | 30.80 | 30.80 | 5,000 | 30.800 | 0.82% |
| 2013-10-11 | 0 | 30.55 | 30.55 | 30.60 | 30.25 | 30.25 | 3,000 | 90,750 | 30.250 | 30.55 | 30.55 | 30.60 | 30.25 | 30.25 | 3,000 | 30.250 | 0.99% |
| 2013-10-10 | 0 | 30.25 | 30.25 | 30.30 | - | - | 0 | 0 | - | 30.25 | 30.25 | 30.30 | - | - | 0 | - | 0.33% |
| 2013-10-09 | 0 | 30.15 | 30.10 | 30.15 | - | - | 0 | 0 | - | 30.15 | 30.10 | 30.15 | - | - | 0 | - | -0.17% |
| 2013-10-08 | 0 | 30.20 | 30.20 | 30.25 | - | - | 0 | 0 | - | 30.20 | 30.20 | 30.25 | - | - | 0 | - | 0.83% |
| 2013-10-07 | 0 | 29.95 | 29.95 | 30.00 | 29.95 | 29.95 | 100 | 2,995 | 29.950 | 29.95 | 29.95 | 30.00 | 29.95 | 29.95 | 100 | 29.950 | -0.66% |
| 2013-10-04 | 0 | 30.15 | 30.10 | 30.15 | - | - | 0 | 0 | - | 30.15 | 30.10 | 30.15 | - | - | 0 | - | 0.17% |
| 2013-10-03 | 0 | 30.10 | 30.10 | 30.15 | - | - | 0 | 0 | - | 30.10 | 30.10 | 30.15 | - | - | 0 | - | 1.52% |
| 2013-10-02 | 0 | 29.65 | 29.65 | 29.70 | - | - | 0 | 0 | - | 29.65 | 29.65 | 29.70 | - | - | 0 | - | 0.34% |
| 2013-09-30 | 0 | 29.55 | 29.50 | 29.55 | 29.65 | 29.65 | 1,400 | 41,510 | 29.650 | 29.55 | 29.50 | 29.55 | 29.65 | 29.65 | 1,400 | 29.650 | -1.34% |
| 2013-09-27 | 0 | 29.95 | 29.90 | 29.95 | 29.95 | 29.95 | 2,000 | 59,900 | 29.950 | 29.95 | 29.90 | 29.95 | 29.95 | 29.95 | 2,000 | 29.950 | 0.17% |
| 2013-09-26 | 0 | 29.90 | 29.90 | 29.95 | - | - | 0 | 0 | - | 29.90 | 29.90 | 29.95 | - | - | 0 | - | 0.00% |
| 2013-09-25 | 0 | 29.90 | 29.85 | 29.90 | - | - | 0 | 0 | - | 29.90 | 29.85 | 29.90 | - | - | 0 | - | -0.50% |
| 2013-09-24 | 0 | 30.05 | 30.05 | 30.10 | 29.95 | 29.95 | 12,100 | 362,395 | 29.950 | 30.05 | 30.05 | 30.10 | 29.95 | 29.95 | 12,100 | 29.950 | -0.66% |
| 2013-09-23 | 0 | 30.25 | 30.20 | 30.25 | - | - | 0 | 0 | - | 30.25 | 30.20 | 30.25 | - | - | 0 | - | -1.47% |
| 2013-09-19 | 0 | 30.70 | 30.70 | 30.75 | 30.50 | 30.50 | 1,400 | 42,700 | 30.500 | 30.70 | 30.70 | 30.75 | 30.50 | 30.50 | 1,400 | 30.500 | 2.68% |
| 2013-09-18 | 0 | 29.90 | 29.85 | 29.90 | - | - | 0 | 0 | - | 29.90 | 29.85 | 29.90 | - | - | 0 | - | 0.00% |
| 2013-09-17 | 0 | 29.90 | 29.85 | 29.90 | - | - | 0 | 0 | - | 29.90 | 29.85 | 29.90 | - | - | 0 | - | -0.33% |
| 2013-09-16 | 0 | 30.00 | 30.00 | 30.05 | 29.95 | 30.00 | 4,800 | 143,935 | 29.986 | 30.00 | 30.00 | 30.05 | 29.95 | 30.00 | 4,800 | 29.986 | 1.52% |
| 2013-09-13 | 0 | 29.55 | 29.50 | 29.55 | - | - | 0 | 0 | - | 29.55 | 29.50 | 29.55 | - | - | 0 | - | -0.51% |
| 2013-09-12 | 0 | 29.70 | 29.65 | 29.70 | - | - | 0 | 0 | - | 29.70 | 29.65 | 29.70 | - | - | 0 | - | 0.00% |
| 2013-09-11 | 0 | 29.70 | 29.70 | 29.75 | 29.55 | 29.55 | 10,000 | 295,500 | 29.550 | 29.70 | 29.70 | 29.75 | 29.55 | 29.55 | 10,000 | 29.550 | 0.17% |
| 2013-09-10 | 0 | 29.65 | 29.65 | 29.70 | - | - | 0 | 0 | - | 29.65 | 29.65 | 29.70 | - | - | 0 | - | 1.89% |
| 2013-09-09 | 0 | 29.10 | 29.10 | 29.15 | - | - | 0 | 0 | - | 29.10 | 29.10 | 29.15 | - | - | 0 | - | 1.39% |
| 2013-09-06 | 0 | 28.70 | 28.65 | 28.70 | - | - | 0 | 0 | - | 28.70 | 28.65 | 28.70 | - | - | 0 | - | 0.53% |
| 2013-09-05 | 0 | 28.55 | 28.50 | 28.55 | 28.55 | 28.60 | 11,000 | 314,055 | 28.550 | 28.55 | 28.50 | 28.55 | 28.55 | 28.60 | 11,000 | 28.550 | 1.06% |
| 2013-09-04 | 0 | 28.25 | 28.20 | 28.30 | - | - | 0 | 0 | - | 28.25 | 28.20 | 28.30 | - | - | 0 | - | 0.00% |
| 2013-09-03 | 0 | 28.25 | 28.30 | 28.35 | - | - | 0 | 0 | - | 28.25 | 28.30 | 28.35 | - | - | 0 | - | 0.00% |
| 2013-09-02 | 0 | 28.25 | 28.25 | 28.30 | - | - | 0 | 0 | - | 28.25 | 28.25 | 28.30 | - | - | 0 | - | 1.44% |
| 2013-08-30 | 0 | 27.85 | 27.85 | 27.90 | 27.65 | 27.65 | 400 | 11,060 | 27.650 | 27.85 | 27.85 | 27.90 | 27.65 | 27.65 | 400 | 27.650 | 0.91% |
| 2013-08-29 | 0 | 27.60 | 27.65 | 27.70 | - | - | 0 | 0 | - | 27.60 | 27.65 | 27.70 | - | - | 0 | - | 1.47% |
| 2013-08-28 | 0 | 27.20 | 27.15 | 27.20 | - | - | 0 | 0 | - | 27.20 | 27.15 | 27.20 | - | - | 0 | - | -1.09% |
| 2013-08-27 | 0 | 27.50 | 27.45 | 27.50 | - | - | 0 | 0 | - | 27.50 | 27.45 | 27.50 | - | - | 0 | - | -1.26% |
| 2013-08-26 | 0 | 27.85 | 27.85 | 27.90 | - | - | 0 | 0 | - | 27.85 | 27.85 | 27.90 | - | - | 0 | - | 0.91% |
| 2013-08-23 | 0 | 27.60 | 27.60 | 27.65 | - | - | 0 | 0 | - | 27.60 | 27.60 | 27.65 | - | - | 0 | - | 0.55% |
| 2013-08-22 | 0 | 27.45 | 27.40 | 27.45 | - | - | 0 | 0 | - | 27.45 | 27.40 | 27.45 | - | - | 0 | - | -0.72% |
| 2013-08-21 | 0 | 27.65 | 27.60 | 27.65 | 27.70 | 27.70 | 300 | 8,310 | 27.700 | 27.65 | 27.60 | 27.65 | 27.70 | 27.70 | 300 | 27.700 | 0.00% |
| 2013-08-20 | 0 | 27.65 | 27.60 | 27.65 | - | - | 0 | 0 | - | 27.65 | 27.60 | 27.65 | - | - | 0 | - | -2.30% |
| 2013-08-19 | 0 | 28.30 | 28.25 | 28.30 | 28.30 | 28.30 | 2,500 | 70,750 | 28.300 | 28.30 | 28.25 | 28.30 | 28.30 | 28.30 | 2,500 | 28.300 | -1.39% |
| 2013-08-16 | 0 | 28.70 | 28.65 | 28.70 | - | - | 0 | 0 | - | 28.70 | 28.65 | 28.70 | - | - | 0 | - | -0.17% |
| 2013-08-15 | 0 | 28.75 | 28.70 | 28.75 | - | - | 0 | 0 | - | 28.75 | 28.70 | 28.75 | - | - | 0 | - | 0.00% |
| 2013-08-13 | 0 | 28.75 | 28.75 | 28.80 | - | - | 0 | 0 | - | 28.75 | 28.75 | 28.80 | - | - | 0 | - | 1.59% |
| 2013-08-12 | 0 | 28.30 | 28.35 | 28.40 | - | - | 0 | 0 | - | 28.30 | 28.35 | 28.40 | - | - | 0 | - | 0.89% |
| 2013-08-09 | 0 | 28.05 | 28.05 | 28.10 | - | - | 0 | 0 | - | 28.05 | 28.05 | 28.10 | - | - | 0 | - | 0.18% |
| 2013-08-08 | 0 | 28.00 | 27.95 | 28.00 | 28.10 | 28.10 | 400 | 11,240 | 28.100 | 28.00 | 27.95 | 28.00 | 28.10 | 28.10 | 400 | 28.100 | 0.54% |
| 2013-08-07 | 0 | 27.85 | 27.80 | 27.85 | - | - | 0 | 0 | - | 27.85 | 27.80 | 27.85 | - | - | 0 | - | -1.76% |
| 2013-08-06 | 0 | 28.35 | 28.30 | 28.35 | - | - | 0 | 0 | - | 28.35 | 28.30 | 28.35 | - | - | 0 | - | -0.87% |
| 2013-08-05 | 0 | 28.60 | 28.55 | 28.60 | 28.45 | 28.60 | 1,100 | 31,310 | 28.464 | 28.60 | 28.55 | 28.60 | 28.45 | 28.60 | 1,100 | 28.464 | 0.53% |
| 2013-08-02 | 0 | 28.45 | 28.40 | 28.45 | - | - | 0 | 0 | - | 28.45 | 28.40 | 28.45 | - | - | 0 | - | 0.00% |
| 2013-08-01 | 0 | 28.45 | 28.45 | 28.50 | - | - | 0 | 0 | - | 28.45 | 28.45 | 28.50 | - | - | 0 | - | 0.53% |
| 2013-07-31 | 0 | 28.30 | 28.25 | 28.30 | - | - | 0 | 0 | - | 28.30 | 28.25 | 28.30 | - | - | 0 | - | -1.22% |
| 2013-07-30 | 0 | 28.65 | 28.65 | 28.70 | - | - | 0 | 0 | - | 28.65 | 28.65 | 28.70 | - | - | 0 | - | 0.17% |
| 2013-07-29 | 0 | 28.60 | 28.55 | 28.60 | - | - | 0 | 0 | - | 28.60 | 28.55 | 28.60 | - | - | 0 | - | -0.69% |
| 2013-07-26 | 0 | 28.80 | 28.75 | 28.80 | - | - | 0 | 0 | - | 28.80 | 28.75 | 28.80 | - | - | 0 | - | -0.17% |
| 2013-07-25 | 0 | 28.85 | 28.80 | 28.85 | - | - | 0 | 0 | - | 28.85 | 28.80 | 28.85 | - | - | 0 | - | -0.17% |
| 2013-07-24 | 0 | 28.90 | 28.90 | 28.95 | - | - | 0 | 0 | - | 28.90 | 28.90 | 28.95 | - | - | 0 | - | 0.17% |
| 2013-07-23 | 0 | 28.85 | 28.85 | 28.90 | - | - | 0 | 0 | - | 28.85 | 28.85 | 28.90 | - | - | 0 | - | 1.58% |
| 2013-07-22 | 0 | 28.40 | 28.40 | 28.45 | - | - | 0 | 0 | - | 28.40 | 28.40 | 28.45 | - | - | 0 | - | 0.18% |
| 2013-07-19 | 0 | 28.35 | 28.30 | 28.35 | - | - | 0 | 0 | - | 28.35 | 28.30 | 28.35 | - | - | 0 | - | -0.53% |
| 2013-07-18 | 0 | 28.50 | 28.45 | 28.50 | - | - | 0 | 0 | - | 28.50 | 28.45 | 28.50 | - | - | 0 | - | -0.18% |
| 2013-07-17 | 0 | 28.55 | 28.50 | 28.55 | 28.40 | 28.40 | 200 | 5,680 | 28.400 | 28.55 | 28.50 | 28.55 | 28.40 | 28.40 | 200 | 28.400 | 0.35% |
| 2013-07-16 | 0 | 28.45 | 28.40 | 28.45 | - | - | 0 | 0 | - | 28.45 | 28.40 | 28.45 | - | - | 0 | - | 0.00% |
| 2013-07-15 | 0 | 28.45 | 28.40 | 28.45 | 28.50 | 28.50 | 1,900 | 54,150 | 28.500 | 28.45 | 28.40 | 28.45 | 28.50 | 28.50 | 1,900 | 28.500 | 0.53% |
| 2013-07-12 | 0 | 28.30 | 28.25 | 28.30 | - | - | 0 | 0 | - | 28.30 | 28.25 | 28.30 | - | - | 0 | - | 0.00% |
| 2013-07-11 | 0 | 28.30 | 28.30 | 28.35 | - | - | 0 | 0 | - | 28.30 | 28.30 | 28.35 | - | - | 0 | - | 3.10% |
| 2013-07-10 | 0 | 27.45 | 27.45 | 27.50 | - | - | 0 | 0 | - | 27.45 | 27.45 | 27.50 | - | - | 0 | - | 0.55% |
| 2013-07-09 | 0 | 27.30 | 27.30 | 27.35 | - | - | 0 | 0 | - | 27.30 | 27.30 | 27.35 | - | - | 0 | - | 0.74% |
| 2013-07-08 | 0 | 27.10 | 27.05 | 27.10 | 27.10 | 27.50 | 200 | 5,460 | 27.300 | 27.10 | 27.05 | 27.10 | 27.10 | 27.50 | 200 | 27.300 | -1.63% |
| 2013-07-05 | 0 | 27.55 | 27.55 | 27.60 | 27.55 | 27.55 | 100 | 2,755 | 27.550 | 27.55 | 27.55 | 27.60 | 27.55 | 27.55 | 100 | 27.550 | 0.73% |
| 2013-07-04 | 0 | 27.35 | 27.35 | 27.40 | - | - | 0 | 0 | - | 27.35 | 27.35 | 27.40 | - | - | 0 | - | 0.74% |
| 2013-07-03 | 0 | 27.15 | 27.10 | 27.15 | - | - | 0 | 0 | - | 27.15 | 27.10 | 27.15 | - | - | 0 | - | -2.69% |
| 2013-07-02 | 0 | 27.90 | 27.85 | 27.90 | - | - | 0 | 0 | - | 27.90 | 27.85 | 27.90 | - | - | 0 | - | -0.18% |
| 2013-06-28 | 0 | 27.95 | 28.00 | 28.05 | 27.25 | 27.25 | 200 | 5,450 | 27.250 | 27.95 | 28.00 | 28.05 | 27.25 | 27.25 | 200 | 27.250 | 2.57% |
| 2013-06-27 | 0 | 27.25 | 27.20 | 27.25 | - | - | 0 | 0 | - | 27.25 | 27.20 | 27.25 | - | - | 0 | - | 1.87% |
| 2013-06-26 | 0 | 26.75 | 26.75 | 26.85 | - | - | 0 | 0 | - | 26.75 | 26.75 | 26.85 | - | - | 0 | - | 0.94% |
| 2013-06-25 | 0 | 26.50 | 26.45 | 26.50 | - | - | 0 | 0 | - | 26.50 | 26.45 | 26.50 | - | - | 0 | - | 0.00% |
| 2013-06-24 | 0 | 26.50 | 26.50 | 26.55 | 26.50 | 26.50 | 1,600 | 42,400 | 26.500 | 26.50 | 26.50 | 26.55 | 26.50 | 26.50 | 1,600 | 26.500 | -0.93% |
| 2013-06-21 | 0 | 26.75 | 26.70 | 26.75 | 26.65 | 26.90 | 48,300 | 1,296,260 | 26.838 | 26.75 | 26.70 | 26.75 | 26.65 | 26.90 | 48,300 | 26.838 | -1.83% |
| 2013-06-20 | 0 | 27.25 | 27.20 | 27.25 | - | - | 0 | 0 | - | 27.25 | 27.20 | 27.25 | - | - | 0 | - | -3.20% |
| 2013-06-19 | 0 | 28.15 | 28.05 | 28.10 | - | - | 0 | 0 | - | 28.15 | 28.05 | 28.10 | - | - | 0 | - | -0.71% |
| 2013-06-18 | 0 | 28.35 | 28.35 | 28.40 | 28.30 | 28.30 | 2,200 | 62,260 | 28.300 | 28.35 | 28.35 | 28.40 | 28.30 | 28.30 | 2,200 | 28.300 | 0.00% |
| 2013-06-17 | 0 | 28.35 | 28.35 | 28.40 | 28.35 | 28.35 | 200 | 5,670 | 28.350 | 28.35 | 28.35 | 28.40 | 28.35 | 28.35 | 200 | 28.350 | 0.89% |
| 2013-06-14 | 0 | 28.10 | 27.35 | 29.00 | - | - | 0 | 0 | - | 28.10 | 27.35 | 29.00 | - | - | 0 | - | 0.90% |
| 2013-06-13 | 0 | 27.85 | 27.80 | 27.85 | 28.40 | 28.40 | 2,200 | 62,480 | 28.400 | 27.85 | 27.80 | 27.85 | 28.40 | 28.40 | 2,200 | 28.400 | -2.11% |
| 2013-06-11 | 0 | 28.45 | 28.40 | 28.45 | - | - | 0 | 0 | - | 28.45 | 28.40 | 28.45 | - | - | 0 | - | -2.07% |
| 2013-06-10 | 0 | 29.05 | 29.00 | 29.05 | 29.15 | 29.15 | 2,000 | 58,300 | 29.150 | 29.05 | 29.00 | 29.05 | 29.15 | 29.15 | 2,000 | 29.150 | -0.34% |
| 2013-06-07 | 0 | 29.15 | 29.05 | 29.10 | - | - | 0 | 0 | - | 29.15 | 29.05 | 29.10 | - | - | 0 | - | -0.51% |
| 2013-06-06 | 0 | 29.30 | 29.25 | 29.30 | 29.35 | 29.35 | 400 | 11,740 | 29.350 | 29.30 | 29.25 | 29.30 | 29.35 | 29.35 | 400 | 29.350 | -0.85% |
| 2013-06-05 | 0 | 29.55 | 29.55 | 29.60 | 29.50 | 29.50 | 100 | 2,950 | 29.500 | 29.55 | 29.55 | 29.60 | 29.50 | 29.50 | 100 | 29.500 | -0.34% |
| 2013-06-04 | 0 | 29.65 | 29.70 | 29.75 | - | - | 0 | 0 | - | 29.65 | 29.70 | 29.75 | - | - | 0 | - | 0.00% |
| 2013-06-03 | 0 | 29.65 | 29.60 | 29.65 | - | - | 0 | 0 | - | 29.65 | 29.60 | 29.65 | - | - | 0 | - | -0.84% |
| 2013-05-31 | 0 | 29.90 | 29.85 | 29.90 | - | - | 0 | 0 | - | 29.90 | 29.85 | 29.90 | - | - | 0 | - | -0.83% |
| 2013-05-30 | 0 | 30.15 | 30.05 | 30.10 | - | - | 0 | 0 | - | 30.15 | 30.05 | 30.10 | - | - | 0 | - | -0.17% |
| 2013-05-29 | 0 | 30.20 | 30.15 | 30.20 | 30.25 | 30.30 | 400 | 12,110 | 30.275 | 30.20 | 30.15 | 30.20 | 30.25 | 30.30 | 400 | 30.275 | -0.17% |
| 2013-05-28 | 0 | 30.25 | 30.25 | 30.30 | - | - | 0 | 0 | - | 30.25 | 30.25 | 30.30 | - | - | 0 | - | 0.67% |
| 2013-05-27 | 0 | 30.05 | 30.05 | 30.10 | 30.00 | 30.05 | 600 | 18,025 | 30.042 | 30.05 | 30.05 | 30.10 | 30.00 | 30.05 | 600 | 30.042 | 0.17% |
| 2013-05-24 | 0 | 30.00 | 29.95 | 30.00 | 30.00 | 30.00 | 1,000 | 30,000 | 30.000 | 30.00 | 29.95 | 30.00 | 30.00 | 30.00 | 1,000 | 30.000 | 0.33% |
| 2013-05-23 | 0 | 29.90 | 29.85 | 29.90 | - | - | 0 | 0 | - | 29.90 | 29.85 | 29.90 | - | - | 0 | - | -2.61% |
| 2013-05-22 | 0 | 30.70 | 30.65 | 30.70 | - | - | 0 | 0 | - | 30.70 | 30.65 | 30.70 | - | - | 0 | - | 0.00% |
| 2013-05-21 | 0 | 30.70 | 30.70 | 30.75 | - | - | 0 | 0 | - | 30.70 | 30.70 | 30.75 | - | - | 0 | - | 0.00% |
| 2013-05-20 | 0 | 30.70 | 30.65 | 30.70 | 30.45 | 30.80 | 23,300 | 716,885 | 30.768 | 30.70 | 30.65 | 30.70 | 30.45 | 30.80 | 23,300 | 30.768 | 0.82% |
| 2013-05-16 | 0 | 30.45 | 30.45 | 30.50 | - | - | 0 | 0 | - | 30.45 | 30.45 | 30.50 | - | - | 0 | - | 0.00% |
| 2013-05-15 | 0 | 30.45 | 30.45 | 30.50 | - | - | 0 | 0 | - | 30.45 | 30.45 | 30.50 | - | - | 0 | - | 0.33% |
| 2013-05-14 | 0 | 30.35 | 30.35 | 30.40 | 30.30 | 30.30 | 6,700 | 203,010 | 30.300 | 30.35 | 30.35 | 30.40 | 30.30 | 30.30 | 6,700 | 30.300 | -0.82% |
| 2013-05-13 | 0 | 30.60 | 30.55 | 30.60 | 30.55 | 30.65 | 54,300 | 1,657,945 | 30.533 | 30.60 | 30.55 | 30.60 | 30.55 | 30.65 | 54,300 | 30.533 | -0.16% |
| 2013-05-10 | 0 | 30.65 | 30.60 | 30.65 | - | - | 0 | 0 | - | 30.65 | 30.60 | 30.65 | - | - | 0 | - | -0.81% |
| 2013-05-09 | 0 | 30.90 | 30.85 | 30.90 | 31.00 | 31.00 | 3,500 | 108,500 | 31.000 | 30.90 | 30.85 | 30.90 | 31.00 | 31.00 | 3,500 | 31.000 | 0.32% |
| 2013-05-08 | 0 | 30.80 | 30.80 | 30.85 | - | - | 0 | 0 | - | 30.80 | 30.80 | 30.85 | - | - | 0 | - | 0.98% |
| 2013-05-07 | 0 | 30.50 | 30.45 | 30.50 | 30.50 | 30.50 | 100 | 3,050 | 30.500 | 30.50 | 30.45 | 30.50 | 30.50 | 30.50 | 100 | 30.500 | 0.33% |
| 2013-05-06 | 0 | 30.40 | 30.40 | 30.45 | 30.00 | 30.00 | 500 | 15,000 | 30.000 | 30.40 | 30.40 | 30.45 | 30.00 | 30.00 | 500 | 30.000 | 0.83% |
| 2013-05-03 | 0 | 30.15 | 30.10 | 30.15 | 30.15 | 30.15 | 100 | 3,015 | 30.150 | 30.15 | 30.10 | 30.15 | 30.15 | 30.15 | 100 | 30.150 | 0.00% |
| 2013-05-02 | 0 | 30.15 | 30.15 | 30.20 | - | - | 0 | 0 | - | 30.15 | 30.15 | 30.20 | - | - | 0 | - | 0.33% |
| 2013-04-30 | 0 | 30.05 | 30.05 | 30.10 | - | - | 0 | 0 | - | 30.05 | 30.05 | 30.10 | - | - | 0 | - | 0.67% |
| 2013-04-29 | 0 | 29.85 | 29.80 | 29.85 | 29.85 | 30.00 | 6,900 | 205,995 | 29.854 | 29.85 | 29.80 | 29.85 | 29.85 | 30.00 | 6,900 | 29.854 | 0.51% |
| 2013-04-26 | 0 | 29.70 | 29.70 | 29.80 | - | - | 0 | 0 | - | 29.70 | 29.70 | 29.80 | - | - | 0 | - | 0.00% |
| 2013-04-25 | 0 | 29.70 | 29.70 | 29.75 | - | - | 0 | 0 | - | 29.70 | 29.70 | 29.75 | - | - | 0 | - | 0.51% |
| 2013-04-24 | 0 | 29.55 | 29.50 | 29.60 | 29.55 | 29.55 | 400 | 11,820 | 29.550 | 29.55 | 29.50 | 29.60 | 29.55 | 29.55 | 400 | 29.550 | 1.03% |
| 2013-04-23 | 0 | 29.25 | 28.10 | 30.00 | - | - | 0 | 0 | - | 29.25 | 28.10 | 30.00 | - | - | 0 | - | -0.34% |
| 2013-04-22 | 0 | 29.35 | 28.10 | 30.00 | - | - | 0 | 0 | - | 29.35 | 28.10 | 30.00 | - | - | 0 | - | 0.00% |
| 2013-04-19 | 0 | 29.35 | 29.35 | 29.40 | - | - | 0 | 0 | - | 29.35 | 29.35 | 29.40 | - | - | 0 | - | 1.56% |
| 2013-04-18 | 0 | 28.90 | 28.80 | 28.85 | - | - | 0 | 0 | - | 28.90 | 28.80 | 28.85 | - | - | 0 | - | -0.17% |
| 2013-04-17 | 0 | 28.95 | 28.95 | 29.00 | - | - | 0 | 0 | - | 28.95 | 28.95 | 29.00 | - | - | 0 | - | 0.00% |
| 2013-04-16 | 0 | 28.95 | 28.95 | 29.00 | - | - | 0 | 0 | - | 28.95 | 28.95 | 29.00 | - | - | 0 | - | 0.17% |
| 2013-04-15 | 0 | 28.90 | 28.85 | 28.90 | - | - | 0 | 0 | - | 28.90 | 28.85 | 28.90 | - | - | 0 | - | -0.69% |
| 2013-04-12 | 0 | 29.10 | 29.05 | 29.10 | - | - | 0 | 0 | - | 29.10 | 29.05 | 29.10 | - | - | 0 | - | -0.34% |
| 2013-04-11 | 0 | 29.20 | - | 30.00 | - | - | 0 | 0 | - | 29.20 | - | 30.00 | - | - | 0 | - | 0.86% |
| 2013-04-10 | 0 | 28.95 | 28.95 | 29.05 | - | - | 0 | 0 | - | 28.95 | 28.95 | 29.05 | - | - | 0 | - | 0.52% |
| 2013-04-09 | 0 | 28.80 | 28.80 | 28.90 | - | - | 0 | 0 | - | 28.80 | 28.80 | 28.90 | - | - | 0 | - | 0.35% |
| 2013-04-08 | 0 | 28.70 | 28.65 | 28.70 | - | - | 0 | 0 | - | 28.70 | 28.65 | 28.70 | - | - | 0 | - | -0.86% |
| 2013-04-05 | 0 | 28.95 | - | 30.00 | 29.05 | 29.10 | 1,100 | 32,005 | 29.095 | 28.95 | - | 30.00 | 29.05 | 29.10 | 1,100 | 29.095 | -2.03% |
| 2013-04-03 | 0 | 29.55 | - | - | - | - | 0 | 0 | - | 29.55 | - | - | - | - | 0 | - | 0.00% |
| 2013-04-02 | 0 | 29.55 | - | 30.20 | 29.55 | 29.55 | 100 | 2,955 | 29.550 | 29.55 | - | 30.20 | 29.55 | 29.55 | 100 | 29.550 | -0.51% |
| 2013-03-28 | 0 | 29.70 | - | 30.20 | - | - | 0 | 0 | - | 29.70 | - | 30.20 | - | - | 0 | - | 0.00% |
| 2013-03-27 | 0 | 29.70 | - | - | - | - | 0 | 0 | - | 29.70 | - | - | - | - | 0 | - | 0.68% |
| 2013-03-26 | 0 | 29.50 | - | - | - | - | 0 | 0 | - | 29.50 | - | - | - | - | 0 | - | 0.17% |
| 2013-03-25 | 0 | 29.45 | - | - | 29.45 | 29.45 | 600 | 17,670 | 29.450 | 29.45 | - | - | 29.45 | 29.45 | 600 | 29.450 | 0.68% |
| 2013-03-22 | 0 | 29.25 | 29.00 | - | - | - | 0 | 0 | - | 29.25 | 29.00 | - | - | - | 0 | - | -0.68% |
| 2013-03-21 | 0 | 29.45 | - | 30.10 | - | - | 0 | 0 | - | 29.45 | - | 30.10 | - | - | 0 | - | -0.34% |
| 2013-03-20 | 0 | 29.55 | - | 30.10 | - | - | 0 | 0 | - | 29.55 | - | 30.10 | - | - | 0 | - | 0.00% |
| 2013-03-19 | 0 | 29.55 | - | 30.10 | - | - | 0 | 0 | - | 29.55 | - | 30.10 | - | - | 0 | - | -0.17% |
| 2013-03-18 | 0 | 29.60 | - | 30.30 | 30.05 | 30.05 | 300 | 9,015 | 30.050 | 29.60 | - | 30.30 | 30.05 | 30.05 | 300 | 30.050 | -1.50% |
| 2013-03-15 | 0 | 30.05 | 29.90 | 30.05 | - | - | 0 | 0 | - | 30.05 | 29.90 | 30.05 | - | - | 0 | - | -0.17% |
| 2013-03-14 | 0 | 30.10 | - | 30.30 | - | - | 0 | 0 | - | 30.10 | - | 30.30 | - | - | 0 | - | -0.17% |
| 2013-03-13 | 0 | 30.15 | 29.95 | 30.15 | - | - | 0 | 0 | - | 30.15 | 29.95 | 30.15 | - | - | 0 | - | -0.33% |
| 2013-03-12 | 0 | 30.25 | 30.20 | 30.25 | - | - | 0 | 0 | - | 30.25 | 30.20 | 30.25 | - | - | 0 | - | -0.82% |
| 2013-03-11 | 0 | 30.50 | 30.45 | 30.50 | 30.50 | 30.55 | 7,100 | 216,900 | 30.549 | 30.50 | 30.45 | 30.50 | 30.50 | 30.55 | 7,100 | 30.549 | -0.16% |
| 2013-03-08 | 0 | 30.55 | 30.55 | 30.60 | - | - | 0 | 0 | - | 30.55 | 30.55 | 30.60 | - | - | 0 | - | 0.99% |
| 2013-03-07 | 0 | 30.25 | - | 30.70 | 30.25 | 30.25 | 300 | 9,075 | 30.250 | 30.25 | - | 30.70 | 30.25 | 30.25 | 300 | 30.250 | 0.17% |
| 2013-03-06 | 0 | 30.20 | - | 30.70 | - | - | 0 | 0 | - | 30.20 | - | 30.70 | - | - | 0 | - | 0.00% |
| 2013-03-05 | 0 | 30.20 | 30.20 | 30.25 | 30.20 | 30.20 | 100 | 3,020 | 30.200 | 30.20 | 30.20 | 30.25 | 30.20 | 30.20 | 100 | 30.200 | 0.50% |
| 2013-03-04 | 0 | 30.05 | - | 30.70 | - | - | 0 | 0 | - | 30.05 | - | 30.70 | - | - | 0 | - | -1.48% |
| 2013-03-01 | 0 | 30.50 | - | 31.00 | - | - | 0 | 0 | - | 30.50 | - | 31.00 | - | - | 0 | - | 0.00% |
| 2013-02-28 | 0 | 30.50 | 30.50 | 30.55 | 30.35 | 30.35 | 1,000 | 30,350 | 30.350 | 30.50 | 30.50 | 30.55 | 30.35 | 30.35 | 1,000 | 30.350 | 1.50% |
| 2013-02-27 | 0 | 30.05 | - | - | - | - | 0 | 0 | - | 30.05 | - | - | - | - | 0 | - | 0.17% |
| 2013-02-26 | 0 | 30.00 | 29.95 | 30.00 | - | - | 0 | 0 | - | 30.00 | 29.95 | 30.00 | - | - | 0 | - | -0.99% |
| 2013-02-25 | 0 | 30.30 | - | 31.00 | - | - | 0 | 0 | - | 30.30 | - | 31.00 | - | - | 0 | - | 0.00% |
| 2013-02-22 | 0 | 30.30 | - | 31.00 | 30.30 | 30.30 | 600 | 18,180 | 30.300 | 30.30 | - | 31.00 | 30.30 | 30.30 | 600 | 30.300 | -0.49% |
| 2013-02-21 | 0 | 30.45 | 30.40 | 30.45 | - | - | 0 | 0 | - | 30.45 | 30.40 | 30.45 | - | - | 0 | - | -1.14% |
| 2013-02-20 | 0 | 30.80 | 30.80 | 30.85 | - | - | 0 | 0 | - | 30.80 | 30.80 | 30.85 | - | - | 0 | - | 0.98% |
| 2013-02-19 | 0 | 30.50 | - | 31.00 | - | - | 0 | 0 | - | 30.50 | - | 31.00 | - | - | 0 | - | 0.00% |
| 2013-02-18 | 0 | 30.50 | 30.45 | 31.00 | - | - | 0 | 0 | - | 30.50 | 30.45 | 31.00 | - | - | 0 | - | 0.00% |
| 2013-02-15 | 0 | 30.50 | - | 31.50 | - | - | 0 | 0 | - | 30.50 | - | 31.50 | - | - | 0 | - | 0.16% |
| 2013-02-14 | 0 | 30.45 | - | 31.50 | 30.45 | 30.45 | 200 | 6,090 | 30.450 | 30.45 | - | 31.50 | 30.45 | 30.45 | 200 | 30.450 | 0.83% |
| 2013-02-08 | 0 | 30.20 | 30.05 | 30.45 | - | - | 0 | 0 | - | 30.20 | 30.05 | 30.45 | - | - | 0 | - | 0.00% |
| 2013-02-07 | 0 | 30.20 | - | 30.45 | - | - | 0 | 0 | - | 30.20 | - | 30.45 | - | - | 0 | - | -0.49% |
| 2013-02-06 | 0 | 30.35 | 30.25 | 31.50 | 30.40 | 30.40 | 1,000 | 30,400 | 30.400 | 30.35 | 30.25 | 31.50 | 30.40 | 30.40 | 1,000 | 30.400 | 0.33% |
| 2013-02-05 | 0 | 30.25 | - | 31.50 | 30.25 | 30.25 | 100 | 3,025 | 30.250 | 30.25 | - | 31.50 | 30.25 | 30.25 | 100 | 30.250 | -0.82% |
| 2013-02-04 | 0 | 30.50 | - | 31.00 | - | - | 793,099 | 24,268,829 | 30.600 | 30.50 | - | 31.00 | - | - | 793,099 | 30.600 | 0.00% |
| 2013-02-01 | 0 | 30.50 | - | 31.00 | 30.50 | 30.50 | 200 | 6,100 | 30.500 | 30.50 | - | 31.00 | 30.50 | 30.50 | 200 | 30.500 | -0.16% |
| 2013-01-31 | 0 | 30.55 | - | 31.00 | - | - | 0 | 0 | - | 30.55 | - | 31.00 | - | - | 0 | - | 0.00% |
| 2013-01-30 | 0 | 30.55 | - | 31.00 | - | - | 0 | 0 | - | 30.55 | - | 31.00 | - | - | 0 | - | 0.49% |
| 2013-01-29 | 0 | 30.40 | - | 31.00 | - | - | 0 | 0 | - | 30.40 | - | 31.00 | - | - | 0 | - | 0.33% |
| 2013-01-28 | 0 | 30.30 | - | 31.00 | - | - | 0 | 0 | - | 30.30 | - | 31.00 | - | - | 0 | - | 0.00% |
| 2013-01-25 | 0 | 30.30 | 30.15 | 31.00 | 30.30 | 30.40 | 200 | 6,070 | 30.350 | 30.30 | 30.15 | 31.00 | 30.30 | 30.40 | 200 | 30.350 | -1.14% |
| 2013-01-24 | 0 | 30.65 | - | 31.00 | - | - | 0 | 0 | - | 30.65 | - | 31.00 | - | - | 0 | - | -0.49% |
| 2013-01-23 | 0 | 30.80 | 30.75 | 31.50 | - | - | 0 | 0 | - | 30.80 | 30.75 | 31.50 | - | - | 0 | - | 0.00% |
| 2013-01-22 | 0 | 30.80 | 30.75 | 31.50 | - | - | 0 | 0 | - | 30.80 | 30.75 | 31.50 | - | - | 0 | - | 0.00% |
| 2013-01-21 | 0 | 30.80 | - | 31.50 | - | - | 0 | 0 | - | 30.80 | - | 31.50 | - | - | 0 | - | 0.00% |
| 2013-01-18 | 0 | 30.80 | 30.50 | 31.50 | - | - | 0 | 0 | - | 30.80 | 30.50 | 31.50 | - | - | 0 | - | 0.98% |
| 2013-01-17 | 0 | 30.50 | - | 31.50 | 30.50 | 30.50 | 100 | 3,050 | 30.500 | 30.50 | - | 31.50 | 30.50 | 30.50 | 100 | 30.500 | -0.65% |
| 2013-01-16 | 0 | 30.70 | - | 31.50 | - | - | 0 | 0 | - | 30.70 | - | 31.50 | - | - | 0 | - | -0.32% |
| 2013-01-15 | 0 | 30.80 | - | 31.50 | 30.80 | 30.80 | 100 | 3,080 | 30.800 | 30.80 | - | 31.50 | 30.80 | 30.80 | 100 | 30.800 | 0.00% |
| 2013-01-14 | 0 | 30.80 | - | 31.50 | - | - | 0 | 0 | - | 30.80 | - | 31.50 | - | - | 0 | - | 0.33% |
| 2013-01-11 | 0 | 30.70 | - | 31.50 | - | - | 0 | 0 | - | 30.70 | - | 31.50 | - | - | 0 | - | 0.00% |
| 2013-01-10 | 0 | 30.70 | 30.20 | 31.50 | 30.70 | 30.70 | 200 | 6,140 | 30.700 | 30.70 | 30.20 | 31.50 | 30.70 | 30.70 | 200 | 30.700 | 0.49% |
| 2013-01-09 | 0 | 30.55 | 30.20 | 31.50 | - | - | 0 | 0 | - | 30.55 | 30.20 | 31.50 | - | - | 0 | - | 0.00% |
| 2013-01-08 | 0 | 30.55 | - | 31.50 | 30.60 | 30.60 | 100 | 3,060 | 30.600 | 30.55 | - | 31.50 | 30.60 | 30.60 | 100 | 30.600 | -0.81% |
| 2013-01-07 | 0 | 30.80 | 30.80 | 31.50 | 30.70 | 30.70 | 100 | 3,070 | 30.700 | 30.80 | 30.80 | 31.50 | 30.70 | 30.70 | 100 | 30.700 | 0.00% |
| 2013-01-04 | 0 | 30.80 | - | 31.50 | 30.80 | 30.80 | 100 | 3,080 | 30.800 | 30.80 | - | 31.50 | 30.80 | 30.80 | 100 | 30.800 | -0.65% |
| 2013-01-03 | 0 | 31.00 | - | 31.50 | 30.95 | 31.00 | 6,400 | 198,150 | 30.961 | 31.00 | - | 31.50 | 30.95 | 31.00 | 6,400 | 30.961 | 0.16% |
| 2013-01-02 | 0 | 30.95 | - | - | - | - | 0 | 0 | - | 30.95 | - | - | - | - | 0 | - | 3.00% |
| 2012-12-31 | 0 | 30.05 | - | - | - | - | 0 | 0 | - | 30.05 | - | - | - | - | 0 | - | 0.00% |
| 2012-12-28 | 0 | 30.05 | - | - | - | - | 0 | 0 | - | 30.05 | - | - | - | - | 0 | - | 0.17% |
| 2012-12-27 | 0 | 30.00 | 29.80 | - | 30.00 | 30.00 | 600 | 18,000 | 30.000 | 30.00 | 29.80 | - | 30.00 | 30.00 | 600 | 30.000 | 0.67% |
| 2012-12-24 | 0 | 29.80 | 29.65 | - | - | - | 0 | 0 | - | 29.80 | 29.65 | - | - | - | 0 | - | 0.00% |
| 2012-12-21 | 0 | 29.80 | - | 31.00 | 30.00 | 30.00 | 1,000 | 30,000 | 30.000 | 29.80 | - | 31.00 | 30.00 | 30.00 | 1,000 | 30.000 | -0.67% |
| 2012-12-20 | 0 | 30.00 | - | - | - | - | 0 | 0 | - | 30.00 | - | - | - | - | 0 | - | 0.00% |
| 2012-12-19 | 0 | 30.00 | - | - | 29.95 | 30.00 | 10,300 | 308,500 | 29.951 | 30.00 | - | - | 29.95 | 30.00 | 10,300 | 29.951 | 0.17% |
| 2012-12-18 | 0 | 29.95 | - | 29.95 | - | - | 0 | 0 | - | 29.95 | - | 29.95 | - | - | 0 | - | 0.00% |
| 2012-12-17 | 0 | 29.95 | - | - | 30.00 | 30.00 | 1,000 | 30,000 | 30.000 | 29.95 | - | - | 30.00 | 30.00 | 1,000 | 30.000 | -0.17% |
| 2012-12-14 | 0 | 30.00 | - | - | - | - | 0 | 0 | - | 30.00 | - | - | - | - | 0 | - | 0.00% |
| 2012-12-13 | 0 | 30.00 | - | - | - | - | 0 | 0 | - | 30.00 | - | - | - | - | 0 | - | 0.50% |
| 2012-12-12 | 0 | 29.85 | - | - | - | - | 0 | 0 | - | 29.85 | - | - | - | - | 0 | - | 0.84% |
| 2012-12-11 | 0 | 29.60 | - | - | - | - | 0 | 0 | - | 29.60 | - | - | - | - | 0 | - | 0.17% |
| 2012-12-10 | 0 | 29.55 | 29.45 | - | 29.55 | 29.60 | 2,100 | 62,155 | 29.598 | 29.55 | 29.45 | - | 29.55 | 29.60 | 2,100 | 29.598 | -0.17% |
| 2012-12-07 | 0 | 29.60 | - | - | 29.60 | 29.70 | 800 | 23,695 | 29.619 | 29.60 | - | - | 29.60 | 29.70 | 800 | 29.619 | 0.85% |
| 2012-12-06 | 0 | 29.35 | - | - | - | - | 0 | 0 | - | 29.35 | - | - | - | - | 0 | - | 0.00% |
| 2012-12-05 | 0 | 29.35 | 29.35 | - | - | - | 0 | 0 | - | 29.35 | 29.35 | - | - | - | 0 | - | 1.21% |
| 2012-12-04 | 0 | 29.00 | - | - | 29.00 | 29.00 | 100 | 2,900 | 29.000 | 29.00 | - | - | 29.00 | 29.00 | 100 | 29.000 | -0.34% |
| 2012-12-03 | 0 | 29.10 | - | 29.50 | 29.15 | 29.15 | 700 | 20,405 | 29.150 | 29.10 | - | 29.50 | 29.15 | 29.15 | 700 | 29.150 | 0.17% |
| 2012-11-30 | 0 | 29.05 | - | - | - | - | 0 | 0 | - | 29.05 | - | - | - | - | 0 | - | 0.69% |
| 2012-11-29 | 0 | 28.85 | 28.20 | - | - | - | 0 | 0 | - | 28.85 | 28.20 | - | - | - | 0 | - | 0.70% |
| 2012-11-28 | 0 | 28.65 | 28.20 | 28.80 | 28.65 | 28.65 | 200 | 5,730 | 28.650 | 28.65 | 28.20 | 28.80 | 28.65 | 28.65 | 200 | 28.650 | 0.00% |
| 2012-11-27 | 0 | 28.65 | 28.50 | - | - | - | 0 | 0 | - | 28.65 | 28.50 | - | - | - | 0 | - | 0.53% |
| 2012-11-26 | 0 | 28.50 | - | - | - | - | 0 | 0 | - | 28.50 | - | - | - | - | 0 | - | 0.18% |
| 2012-11-23 | 0 | 28.45 | 28.30 | - | 28.30 | 28.30 | 2,500 | 70,750 | 28.300 | 28.45 | 28.30 | - | 28.30 | 28.30 | 2,500 | 28.300 | 0.89% |
| 2012-11-22 | 0 | 28.20 | - | 28.30 | - | - | 0 | 0 | - | 28.20 | - | 28.30 | - | - | 0 | - | 0.53% |
| 2012-11-21 | 0 | 28.05 | - | 28.30 | - | - | 0 | 0 | - | 28.05 | - | 28.30 | - | - | 0 | - | 0.00% |
| 2012-11-20 | 0 | 28.05 | - | 28.30 | - | - | 0 | 0 | - | 28.05 | - | 28.30 | - | - | 0 | - | 0.00% |
| 2012-11-19 | 0 | 28.05 | - | - | 28.10 | 28.10 | 1,100 | 30,910 | 28.100 | 28.05 | - | - | 28.10 | 28.10 | 1,100 | 28.100 | 0.90% |
| 2012-11-16 | 0 | 27.80 | - | - | - | - | 0 | 0 | - | 27.80 | - | - | - | - | 0 | - | 0.00% |
| 2012-11-15 | 0 | 27.80 | - | - | 27.80 | 27.80 | 100 | 2,780 | 27.800 | 27.80 | - | - | 27.80 | 27.80 | 100 | 27.800 | -1.42% |
| 2012-11-14 | 0 | 28.20 | - | - | - | - | 0 | 0 | - | 28.20 | - | - | - | - | 0 | - | 0.36% |
| 2012-11-13 | 0 | 28.10 | - | - | - | - | 0 | 0 | - | 28.10 | - | - | - | - | 0 | - | -0.71% |
| 2012-11-12 | 0 | 28.30 | - | - | 28.30 | 28.30 | 500 | 14,150 | 28.300 | 28.30 | - | - | 28.30 | 28.30 | 500 | 28.300 | -0.70% |
| 2012-11-09 | 0 | 28.50 | - | - | - | - | 0 | 0 | - | 28.50 | - | - | - | - | 0 | - | -0.18% |
| 2012-11-08 | 0 | 28.55 | - | 28.90 | - | - | 0 | 0 | - | 28.55 | - | 28.90 | - | - | 0 | - | -1.21% |
| 2012-11-07 | 0 | 28.90 | - | - | - | - | 0 | 0 | - | 28.90 | - | - | - | - | 0 | - | 1.05% |
| 2012-11-06 | 0 | 28.60 | - | - | - | - | 0 | 0 | - | 28.60 | - | - | - | - | 0 | - | 0.00% |
| 2012-11-05 | 0 | 28.60 | - | 28.80 | 28.65 | 28.65 | 100 | 2,865 | 28.650 | 28.60 | - | 28.80 | 28.65 | 28.65 | 100 | 28.650 | -0.69% |
| 2012-11-02 | 0 | 28.80 | - | 28.80 | 28.80 | 28.80 | 500 | 14,400 | 28.800 | 28.80 | - | 28.80 | 28.80 | 28.80 | 500 | 28.800 | 1.59% |
| 2012-11-01 | 0 | 28.35 | - | - | - | - | 0 | 0 | - | 28.35 | - | - | - | - | 0 | - | 0.00% |
| 2012-10-31 | 0 | 28.35 | - | - | - | - | 0 | 0 | - | 28.35 | - | - | - | - | 0 | - | 0.18% |
| 2012-10-30 | 0 | 28.30 | - | - | 28.35 | 28.35 | 100 | 2,835 | 28.350 | 28.30 | - | - | 28.35 | 28.35 | 100 | 28.350 | 0.53% |
| 2012-10-29 | 0 | 28.15 | - | - | - | - | 0 | 0 | - | 28.15 | - | - | - | - | 0 | - | 0.00% |
| 2012-10-26 | 0 | 28.15 | - | - | - | - | 0 | 0 | - | 28.15 | - | - | - | - | 0 | - | -1.05% |
| 2012-10-25 | 0 | 28.45 | - | - | - | - | 0 | 0 | - | 28.45 | - | - | - | - | 0 | - | 0.00% |
| 2012-10-24 | 0 | 28.45 | - | - | - | - | 0 | 0 | - | 28.45 | - | - | - | - | 0 | - | -0.87% |
| 2012-10-22 | 0 | 28.70 | - | - | - | - | 0 | 0 | - | 28.70 | - | - | - | - | 0 | - | 0.00% |
| 2012-10-19 | 0 | 28.70 | - | - | - | - | 1,022 | 29,331 | 28.700 | 28.70 | - | - | - | - | 1,022 | 28.700 | 0.00% |
| 2012-10-18 | 0 | 28.70 | - | - | - | - | 0 | 0 | - | 28.70 | - | - | - | - | 0 | - | 0.53% |
| 2012-10-17 | 0 | 28.55 | - | - | - | - | 0 | 0 | - | 28.55 | - | - | - | - | 0 | - | 0.71% |
| 2012-10-16 | 0 | 28.35 | - | - | - | - | 0 | 0 | - | 28.35 | - | - | - | - | 0 | - | 0.00% |
| 2012-10-15 | 0 | 28.35 | - | - | - | - | 0 | 0 | - | 28.35 | - | - | - | - | 0 | - | -0.18% |
| 2012-10-12 | 0 | 28.40 | - | - | 28.40 | 28.40 | 300 | 8,520 | 28.400 | 28.40 | - | - | 28.40 | 28.40 | 300 | 28.400 | 0.35% |
| 2012-10-11 | 0 | 28.30 | - | - | - | - | 0 | 0 | - | 28.30 | - | - | - | - | 0 | - | 0.00% |
| 2012-10-10 | 0 | 28.30 | - | - | - | - | 0 | 0 | - | 28.30 | - | - | - | - | 0 | - | -0.70% |
| 2012-10-09 | 0 | 28.50 | - | - | - | - | 0 | 0 | - | 28.50 | - | - | - | - | 0 | - | -0.18% |
| 2012-10-08 | 0 | 28.55 | - | - | - | - | 0 | 0 | - | 28.55 | - | - | - | - | 0 | - | -1.21% |
| 2012-10-05 | 0 | 28.90 | - | - | 28.90 | 28.90 | 100 | 2,890 | 28.900 | 28.90 | - | - | 28.90 | 28.90 | 100 | 28.900 | 1.05% |
| 2012-10-04 | 0 | 28.60 | - | - | - | - | 0 | 0 | - | 28.60 | - | - | - | - | 0 | - | 0.35% |
| 2012-10-03 | 0 | 28.50 | - | 28.65 | - | - | 0 | 0 | - | 28.50 | - | 28.65 | - | - | 0 | - | 0.00% |
| 2012-09-28 | 0 | 28.50 | - | - | - | - | 0 | 0 | - | 28.50 | - | - | - | - | 0 | - | 0.88% |
| 2012-09-27 | 0 | 28.25 | - | - | - | - | 0 | 0 | - | 28.25 | - | - | - | - | 0 | - | 0.53% |
| 2012-09-26 | 0 | 28.10 | - | - | - | - | 0 | 0 | - | 28.10 | - | - | - | - | 0 | - | -0.71% |
| 2012-09-25 | 0 | 28.30 | - | - | - | - | 0 | 0 | - | 28.30 | - | - | - | - | 0 | - | 0.00% |
| 2012-09-24 | 0 | 28.30 | - | - | - | - | 0 | 0 | - | 28.30 | - | - | - | - | 0 | - | 0.00% |
| 2012-09-21 | 0 | 28.30 | - | - | - | - | 0 | 0 | - | 28.30 | - | - | - | - | 0 | - | 0.53% |
| 2012-09-20 | 0 | 28.15 | - | - | - | - | 0 | 0 | - | 28.15 | - | - | - | - | 0 | - | -0.88% |
| 2012-09-19 | 0 | 28.40 | - | - | - | - | 0 | 0 | - | 28.40 | - | - | - | - | 0 | - | 0.00% |
| 2012-09-18 | 0 | 28.40 | - | - | - | - | 0 | 0 | - | 28.40 | - | - | - | - | 0 | - | -0.18% |
| 2012-09-17 | 0 | 28.45 | - | - | - | - | 0 | 0 | - | 28.45 | - | - | - | - | 0 | - | 0.35% |
| 2012-09-14 | 0 | 28.35 | - | - | - | - | 0 | 0 | - | 28.35 | - | - | - | - | 0 | - | 3.47% |
| 2012-09-13 | 0 | 27.40 | - | - | - | - | 0 | 0 | - | 27.40 | - | - | - | - | 0 | - | 0.00% |
| 2012-09-12 | 0 | 27.40 | - | - | - | - | 0 | 0 | - | 27.40 | - | - | - | - | 0 | - | 1.11% |
| 2012-09-11 | 0 | 27.10 | - | - | - | - | 0 | 0 | - | 27.10 | - | - | - | - | 0 | - | 0.00% |
| 2012-09-10 | 0 | 27.10 | - | - | - | - | 0 | 0 | - | 27.10 | - | - | - | - | 0 | - | 0.18% |
| 2012-09-07 | 0 | 27.05 | - | - | 26.80 | 26.80 | 400 | 10,720 | 26.800 | 27.05 | - | - | 26.80 | 26.80 | 400 | 26.800 | 2.46% |
| 2012-09-06 | 0 | 26.40 | - | - | - | - | 0 | 0 | - | 26.40 | - | - | - | - | 0 | - | 0.00% |
| 2012-09-05 | 0 | 26.40 | - | - | 26.50 | 26.50 | 100 | 2,650 | 26.500 | 26.40 | - | - | 26.50 | 26.50 | 100 | 26.500 | -1.49% |
| 2012-09-04 | 0 | 26.80 | - | - | - | - | 0 | 0 | - | 26.80 | - | - | - | - | 0 | - | 0.00% |
| 2012-09-03 | 0 | 26.80 | - | - | - | - | 0 | 0 | - | 26.80 | - | - | - | - | 0 | - | 0.37% |
| 2012-08-31 | 0 | 26.70 | - | - | - | - | 0 | 0 | - | 26.70 | - | - | - | - | 0 | - | -0.19% |
| 2012-08-30 | 0 | 26.75 | - | - | - | - | 0 | 0 | - | 26.75 | - | - | - | - | 0 | - | -0.74% |
| 2012-08-29 | 0 | 26.95 | - | - | - | - | 0 | 0 | - | 26.95 | - | - | - | - | 0 | - | 0.00% |
| 2012-08-28 | 0 | 26.95 | - | - | - | - | 0 | 0 | - | 26.95 | - | - | - | - | 0 | - | -0.55% |
| 2012-08-27 | 0 | 27.10 | - | - | - | - | 0 | 0 | - | 27.10 | - | - | - | - | 0 | - | -0.37% |
| 2012-08-24 | 0 | 27.20 | - | - | - | - | 0 | 0 | - | 27.20 | - | - | - | - | 0 | - | -0.91% |
| 2012-08-23 | 0 | 27.45 | - | - | - | - | 0 | 0 | - | 27.45 | - | - | - | - | 0 | - | 0.55% |
| 2012-08-22 | 0 | 27.30 | - | - | - | - | 0 | 0 | - | 27.30 | - | - | - | - | 0 | - | -0.18% |
| 2012-08-21 | 0 | 27.35 | - | - | - | - | 0 | 0 | - | 27.35 | - | - | - | - | 0 | - | 0.00% |
| 2012-08-20 | 0 | 27.35 | - | - | 27.40 | 27.40 | 200 | 5,480 | 27.400 | 27.35 | - | - | 27.40 | 27.40 | 200 | 27.400 | -0.18% |
| 2012-08-17 | 0 | 27.40 | - | - | - | - | 0 | 0 | - | 27.40 | - | - | - | - | 0 | - | 0.00% |
| 2012-08-16 | 0 | 27.40 | - | - | - | - | 0 | 0 | - | 27.40 | - | - | - | - | 0 | - | -0.18% |
| 2012-08-15 | 0 | 27.45 | 26.15 | - | - | - | 0 | 0 | - | 27.45 | 26.15 | - | - | - | 0 | - | -0.18% |
| 2012-08-14 | 0 | 27.50 | 26.40 | - | - | - | 0 | 0 | - | 27.50 | 26.40 | - | - | - | 0 | - | 0.55% |
| 2012-08-13 | 0 | 27.35 | 26.10 | - | - | - | 0 | 0 | - | 27.35 | 26.10 | - | - | - | 0 | - | -0.18% |
| 2012-08-10 | 0 | 27.40 | 26.25 | - | 27.40 | 27.40 | 1,500 | 41,100 | 27.400 | 27.40 | 26.25 | - | 27.40 | 27.40 | 1,500 | 27.400 | -0.18% |
| 2012-08-09 | 0 | 27.45 | - | - | 27.45 | 27.45 | 200 | 5,490 | 27.450 | 27.45 | - | - | 27.45 | 27.45 | 200 | 27.450 | 1.29% |
| 2012-08-08 | 0 | 27.10 | 25.95 | 27.40 | - | - | 0 | 0 | - | 27.10 | 25.95 | 27.40 | - | - | 0 | - | 0.18% |
| 2012-08-07 | 0 | 27.05 | - | - | - | - | 0 | 0 | - | 27.05 | - | - | - | - | 0 | - | 0.00% |
| 2012-08-06 | 0 | 27.05 | 25.50 | - | 27.05 | 27.05 | 100 | 2,705 | 27.050 | 27.05 | 25.50 | - | 27.05 | 27.05 | 100 | 27.050 | 1.69% |
| 2012-08-03 | 0 | 26.60 | 25.30 | - | - | - | 0 | 0 | - | 26.60 | 25.30 | - | - | - | 0 | - | -0.56% |
| 2012-08-02 | 0 | 26.75 | - | - | - | - | 0 | 0 | - | 26.75 | - | - | - | - | 0 | - | -0.37% |
| 2012-08-01 | 0 | 26.85 | 25.60 | - | - | - | 0 | 0 | - | 26.85 | 25.60 | - | - | - | 0 | - | 0.56% |
| 2012-07-31 | 0 | 26.70 | 25.20 | - | - | - | 0 | 0 | - | 26.70 | 25.20 | - | - | - | 0 | - | 1.52% |
| 2012-07-30 | 0 | 26.30 | 25.40 | - | - | - | 0 | 0 | - | 26.30 | 25.40 | - | - | - | 0 | - | 1.15% |
| 2012-07-27 | 0 | 26.00 | 24.35 | - | - | - | 0 | 0 | - | 26.00 | 24.35 | - | - | - | 0 | - | 2.16% |
| 2012-07-26 | 0 | 25.45 | 24.30 | - | - | - | 0 | 0 | - | 25.45 | 24.30 | - | - | - | 0 | - | 0.00% |
| 2012-07-25 | 0 | 25.45 | 24.20 | - | 25.50 | 25.60 | 600 | 15,340 | 25.567 | 25.45 | 24.20 | - | 25.50 | 25.60 | 600 | 25.567 | -0.59% |
| 2012-07-24 | 0 | 25.60 | 24.50 | - | - | - | 0 | 0 | - | 25.60 | 24.50 | - | - | - | 0 | - | -0.19% |
| 2012-07-23 | 0 | 25.65 | 24.40 | - | - | - | 0 | 0 | - | 25.65 | 24.40 | - | - | - | 0 | - | -2.29% |
| 2012-07-20 | 0 | 26.25 | 25.10 | - | - | - | 0 | 0 | - | 26.25 | 25.10 | - | - | - | 0 | - | 0.19% |
| 2012-07-19 | 0 | 26.20 | 24.90 | - | - | - | 0 | 0 | - | 26.20 | 24.90 | - | - | - | 0 | - | 0.77% |
| 2012-07-18 | 0 | 26.00 | - | - | - | - | 16 | 416 | 26.000 | 26.00 | - | - | - | - | 16 | 26.000 | -0.57% |
| 2012-07-17 | 0 | 26.15 | 24.80 | - | 26.15 | 26.15 | 100 | 2,615 | 26.150 | 26.15 | 24.80 | - | 26.15 | 26.15 | 100 | 26.150 | 0.97% |
| 2012-07-16 | 0 | 25.90 | 24.70 | - | - | - | 0 | 0 | - | 25.90 | 24.70 | - | - | - | 0 | - | 0.39% |
| 2012-07-13 | 0 | 25.80 | 24.65 | - | - | - | 0 | 0 | - | 25.80 | 24.65 | - | - | - | 0 | - | 0.19% |
| 2012-07-12 | 0 | 25.75 | - | - | - | - | 0 | 0 | - | 25.75 | - | - | - | - | 0 | - | -1.72% |
| 2012-07-11 | 0 | 26.20 | - | - | 26.00 | 26.00 | 100 | 2,600 | 26.000 | 26.20 | - | - | 26.00 | 26.00 | 100 | 26.000 | -0.38% |
| 2012-07-10 | 0 | 26.30 | - | - | - | - | 0 | 0 | - | 26.30 | - | - | - | - | 0 | - | 0.00% |
| 2012-07-09 | 0 | 26.30 | 25.05 | 27.90 | 26.55 | 26.80 | 1,400 | 37,345 | 26.675 | 26.30 | 25.05 | 27.90 | 26.55 | 26.80 | 1,400 | 26.675 | -1.87% |
| 2012-07-06 | 0 | 26.80 | 25.55 | - | 26.85 | 26.85 | 100 | 2,685 | 26.850 | 26.80 | 25.55 | - | 26.85 | 26.85 | 100 | 26.850 | -0.56% |
| 2012-07-05 | 0 | 26.95 | 26.85 | - | - | - | 0 | 0 | - | 26.95 | 26.85 | - | - | - | 0 | - | -0.19% |
| 2012-07-04 | 0 | 27.00 | 25.70 | - | 27.00 | 27.00 | 100 | 2,700 | 27.000 | 27.00 | 25.70 | - | 27.00 | 27.00 | 100 | 27.000 | 0.75% |
| 2012-07-03 | 0 | 26.80 | 25.20 | - | - | - | 0 | 0 | - | 26.80 | 25.20 | - | - | - | 0 | - | 1.90% |
| 2012-06-29 | 0 | 26.30 | 24.65 | - | - | - | 0 | 0 | - | 26.30 | 24.65 | - | - | - | 0 | - | 2.14% |
| 2012-06-28 | 0 | 25.75 | 24.65 | - | - | - | 0 | 0 | - | 25.75 | 24.65 | - | - | - | 0 | - | 0.00% |
| 2012-06-27 | 0 | 25.75 | 24.60 | - | - | - | 0 | 0 | - | 25.75 | 24.60 | - | - | - | 0 | - | 0.19% |
| 2012-06-26 | 0 | 25.70 | 24.45 | - | - | - | 0 | 0 | - | 25.70 | 24.45 | - | - | - | 0 | - | -0.19% |
| 2012-06-25 | 0 | 25.75 | 24.50 | - | - | - | 0 | 0 | - | 25.75 | 24.50 | - | - | - | 0 | - | -0.77% |
| 2012-06-22 | 0 | 25.95 | 24.70 | - | 26.00 | 26.00 | 1,000 | 26,000 | 26.000 | 25.95 | 24.70 | - | 26.00 | 26.00 | 1,000 | 26.000 | -1.52% |
| 2012-06-21 | 0 | 26.35 | 26.00 | - | - | - | 0 | 0 | - | 26.35 | 26.00 | - | - | - | 0 | - | -0.75% |
| 2012-06-20 | 0 | 26.55 | 25.30 | - | - | - | 0 | 0 | - | 26.55 | 25.30 | - | - | - | 0 | - | 0.57% |
| 2012-06-19 | 0 | 26.40 | 25.25 | - | - | - | 0 | 0 | - | 26.40 | 25.25 | - | - | - | 0 | - | 0.00% |
| 2012-06-18 | 0 | 26.40 | - | - | - | - | 0 | 0 | - | 26.40 | - | - | - | - | 0 | - | 1.54% |
| 2012-06-15 | 0 | 26.00 | - | - | - | - | 0 | 0 | - | 26.00 | - | - | - | - | 0 | - | 0.19% |
| 2012-06-14 | 0 | 25.95 | - | - | 25.95 | 25.95 | 400 | 10,380 | 25.950 | 25.95 | - | - | 25.95 | 25.95 | 400 | 25.950 | 0.00% |
| 2012-06-13 | 0 | 25.95 | 24.75 | - | - | - | 0 | 0 | - | 25.95 | 24.75 | - | - | - | 0 | - | 0.39% |
| 2012-06-12 | 0 | 25.85 | 24.60 | - | - | - | 0 | 0 | - | 25.85 | 24.60 | - | - | - | 0 | - | -0.19% |
| 2012-06-11 | 0 | 25.90 | - | - | - | - | 0 | 0 | - | 25.90 | - | - | - | - | 0 | - | 2.17% |
| 2012-06-08 | 0 | 25.35 | 24.10 | - | - | - | 0 | 0 | - | 25.35 | 24.10 | - | - | - | 0 | - | -1.17% |
| 2012-06-07 | 0 | 25.65 | - | - | - | - | 0 | 0 | - | 25.65 | - | - | - | - | 0 | - | 0.98% |
| 2012-06-06 | 0 | 25.40 | 23.90 | - | - | - | 0 | 0 | - | 25.40 | 23.90 | - | - | - | 0 | - | 1.60% |
| 2012-06-05 | 0 | 25.00 | 23.70 | - | 25.05 | 25.05 | 100 | 2,505 | 25.050 | 25.00 | 23.70 | - | 25.05 | 25.05 | 100 | 25.050 | 0.81% |
| 2012-06-04 | 0 | 24.80 | 23.55 | - | 25.00 | 25.00 | 1,000 | 25,000 | 25.000 | 24.80 | 23.55 | - | 25.00 | 25.00 | 1,000 | 25.000 | -2.94% |
| 2012-06-01 | 0 | 25.55 | 25.05 | - | - | - | 0 | 0 | - | 25.55 | 25.05 | - | - | - | 0 | - | -0.58% |
| 2012-05-31 | 0 | 25.70 | 25.05 | - | - | - | 0 | 0 | - | 25.70 | 25.05 | - | - | - | 0 | - | -0.77% |
| 2012-05-30 | 0 | 25.90 | 25.05 | - | - | - | 0 | 0 | - | 25.90 | 25.05 | - | - | - | 0 | - | -0.77% |
| 2012-05-29 | 0 | 26.10 | 25.00 | - | - | - | 0 | 0 | - | 26.10 | 25.00 | - | - | - | 0 | - | 1.95% |
| 2012-05-28 | 0 | 25.60 | 25.00 | - | - | - | 0 | 0 | - | 25.60 | 25.00 | - | - | - | 0 | - | 0.39% |
| 2012-05-25 | 0 | 25.50 | 25.05 | - | - | - | 0 | 0 | - | 25.50 | 25.05 | - | - | - | 0 | - | 0.00% |
| 2012-05-24 | 0 | 25.50 | 25.05 | - | - | - | 0 | 0 | - | 25.50 | 25.05 | - | - | - | 0 | - | -0.78% |
| 2012-05-23 | 0 | 25.70 | - | - | - | - | 0 | 0 | - | 25.70 | - | - | - | - | 0 | - | -0.96% |
| 2012-05-22 | 0 | 25.95 | 24.65 | - | - | - | 0 | 0 | - | 25.95 | 24.65 | - | - | - | 0 | - | 0.78% |
| 2012-05-21 | 0 | 25.75 | - | - | - | - | 0 | 0 | - | 25.75 | - | - | - | - | 0 | - | 0.59% |
| 2012-05-18 | 0 | 25.60 | 24.35 | - | - | - | 0 | 0 | - | 25.60 | 24.35 | - | - | - | 0 | - | -2.66% |
| 2012-05-17 | 0 | 26.30 | 24.90 | - | 26.35 | 26.35 | 1,000 | 26,350 | 26.350 | 26.30 | 24.90 | - | 26.35 | 26.35 | 1,000 | 26.350 | 1.15% |
| 2012-05-16 | 0 | 26.00 | 24.75 | - | 26.00 | 26.00 | 500 | 13,000 | 26.000 | 26.00 | 24.75 | - | 26.00 | 26.00 | 500 | 26.000 | -3.35% |
| 2012-05-15 | 0 | 26.90 | 26.05 | - | 26.80 | 26.80 | 300 | 8,040 | 26.800 | 26.90 | 26.05 | - | 26.80 | 26.80 | 300 | 26.800 | -0.37% |
| 2012-05-14 | 0 | 27.00 | 26.90 | - | - | - | 0 | 0 | - | 27.00 | 26.90 | - | - | - | 0 | - | -0.74% |
| 2012-05-11 | 0 | 27.20 | 25.95 | - | - | - | 0 | 0 | - | 27.20 | 25.95 | - | - | - | 0 | - | -1.63% |
| 2012-05-10 | 0 | 27.65 | 27.20 | - | - | - | 0 | 0 | - | 27.65 | 27.20 | - | - | - | 0 | - | -0.18% |
| 2012-05-09 | 0 | 27.70 | - | - | - | - | 0 | 0 | - | 27.70 | - | - | - | - | 0 | - | -0.89% |
| 2012-05-08 | 0 | 27.95 | 27.70 | - | - | - | 0 | 0 | - | 27.95 | 27.70 | - | - | - | 0 | - | 0.00% |
| 2012-05-07 | 0 | 27.95 | 26.85 | - | 27.95 | 27.95 | 100 | 2,795 | 27.950 | 27.95 | 26.85 | - | 27.95 | 27.95 | 100 | 27.950 | -2.10% |
| 2012-05-04 | 0 | 28.55 | 27.40 | - | - | - | 0 | 0 | - | 28.55 | 27.40 | - | - | - | 0 | - | -0.87% |
| 2012-05-03 | 0 | 28.80 | 27.60 | - | - | - | 0 | 0 | - | 28.80 | 27.60 | - | - | - | 0 | - | 0.00% |
| 2012-05-02 | 0 | 28.80 | - | - | - | - | 0 | 0 | - | 28.80 | - | - | - | - | 0 | - | 0.88% |
| 2012-04-30 | 0 | 28.55 | - | - | - | - | 0 | 0 | - | 28.55 | - | - | - | - | 0 | - | 1.06% |
| 2012-04-27 | 0 | 28.25 | - | - | - | - | 0 | 0 | - | 28.25 | - | - | - | - | 0 | - | 0.00% |
| 2012-04-26 | 0 | 28.25 | 26.95 | - | - | - | 0 | 0 | - | 28.25 | 26.95 | - | - | - | 0 | - | 0.36% |
| 2012-04-25 | 0 | 28.15 | 26.95 | - | - | - | 0 | 0 | - | 28.15 | 26.95 | - | - | - | 0 | - | 0.00% |
| 2012-04-24 | 0 | 28.15 | 27.85 | - | - | - | 0 | 0 | - | 28.15 | 27.85 | - | - | - | 0 | - | 0.00% |
| 2012-04-23 | 0 | 28.15 | - | - | 28.40 | 28.40 | 1,000 | 28,400 | 28.400 | 28.15 | - | - | 28.40 | 28.40 | 1,000 | 28.400 | -1.23% |
| 2012-04-20 | 0 | 28.50 | - | - | - | - | 0 | 0 | - | 28.50 | - | - | - | - | 0 | - | -0.35% |
| 2012-04-19 | 0 | 28.60 | - | - | - | - | 0 | 0 | - | 28.60 | - | - | - | - | 0 | - | 0.35% |
| 2012-04-18 | 0 | 28.50 | - | - | - | - | 0 | 0 | - | 28.50 | - | - | - | - | 0 | - | 0.18% |
| 2012-04-17 | 0 | 28.45 | - | - | - | - | 0 | 0 | - | 28.45 | - | - | - | - | 0 | - | -0.35% |
| 2012-04-16 | 0 | 28.55 | - | - | - | - | 0 | 0 | - | 28.55 | - | - | - | - | 0 | - | -0.35% |
| 2012-04-13 | 0 | 28.65 | - | - | - | - | 0 | 0 | - | 28.65 | - | - | - | - | 0 | - | 1.42% |
| 2012-04-12 | 0 | 28.25 | - | - | - | - | 0 | 0 | - | 28.25 | - | - | - | - | 0 | - | 0.36% |
| 2012-04-11 | 0 | 28.15 | - | - | - | - | 0 | 0 | - | 28.15 | - | - | - | - | 0 | - | -0.88% |
| 2012-04-10 | 0 | 28.40 | - | - | 28.40 | 28.40 | 100 | 2,840 | 28.400 | 28.40 | - | - | 28.40 | 28.40 | 100 | 28.400 | -1.39% |
| 2012-04-05 | 0 | 28.80 | - | - | - | - | 0 | 0 | - | 28.80 | - | - | - | - | 0 | - | -0.86% |
| 2012-04-03 | 0 | 29.05 | 29.00 | - | - | - | 0 | 0 | - | 29.05 | 29.00 | - | - | - | 0 | - | 1.22% |
| 2012-04-02 | 0 | 28.70 | - | - | - | - | 0 | 0 | - | 28.70 | - | - | - | - | 0 | - | 0.00% |
| 2012-03-30 | 0 | 28.70 | - | - | 28.65 | 28.70 | 21,000 | 601,850 | 28.660 | 28.70 | - | - | 28.65 | 28.70 | 21,000 | 28.660 | 0.70% |
| 2012-03-29 | 0 | 28.50 | - | - | - | - | 0 | 0 | - | 28.50 | - | - | - | - | 0 | - | -0.87% |
| 2012-03-28 | 0 | 28.75 | - | - | - | - | 0 | 0 | - | 28.75 | - | - | - | - | 0 | - | 0.00% |
| 2012-03-27 | 0 | 28.75 | - | - | 28.65 | 28.65 | 7,400 | 212,010 | 28.650 | 28.75 | - | - | 28.65 | 28.65 | 7,400 | 28.650 | 0.88% |
| 2012-03-26 | 0 | 28.50 | - | - | - | - | 0 | 0 | - | 28.50 | - | - | - | - | 0 | - | -0.35% |
| 2012-03-23 | 0 | 28.60 | - | - | 28.60 | 28.60 | 2,500 | 71,500 | 28.600 | 28.60 | - | - | 28.60 | 28.60 | 2,500 | 28.600 | -1.04% |
| 2012-03-22 | 0 | 28.90 | - | - | 28.90 | 28.90 | 700 | 20,230 | 28.900 | 28.90 | - | - | 28.90 | 28.90 | 700 | 28.900 | 0.52% |
| 2012-03-21 | 0 | 28.75 | - | - | 28.70 | 28.70 | 2,000 | 57,400 | 28.700 | 28.75 | - | - | 28.70 | 28.70 | 2,000 | 28.700 | -0.52% |
| 2012-03-20 | 0 | 28.90 | - | - | - | - | 0 | 0 | - | 28.90 | - | - | - | - | 0 | - | -0.69% |
| 2012-03-19 | 0 | 29.10 | - | 30.00 | - | - | 0 | 0 | - | 29.10 | - | 30.00 | - | - | 0 | - | -0.68% |
| 2012-03-16 | 0 | 29.30 | - | - | - | - | 0 | 0 | - | 29.30 | - | - | - | - | 0 | - | 0.00% |
| 2012-03-15 | 0 | 29.30 | - | - | - | - | 0 | 0 | - | 29.30 | - | - | - | - | 0 | - | 0.00% |
| 2012-03-14 | 0 | 29.30 | - | - | - | - | 0 | 0 | - | 29.30 | - | - | - | - | 0 | - | 0.17% |
| 2012-03-13 | 0 | 29.25 | - | - | - | - | 0 | 0 | - | 29.25 | - | - | - | - | 0 | - | 0.69% |
| 2012-03-12 | 0 | 29.05 | - | - | 29.05 | 29.05 | 1,200 | 34,860 | 29.050 | 29.05 | - | - | 29.05 | 29.05 | 1,200 | 29.050 | 0.00% |
| 2012-03-09 | 0 | 29.05 | - | - | - | - | 0 | 0 | - | 29.05 | - | - | - | - | 0 | - | 0.87% |
| 2012-03-08 | 0 | 28.80 | - | - | - | - | 0 | 0 | - | 28.80 | - | - | - | - | 0 | - | 0.88% |
| 2012-03-07 | 0 | 28.55 | - | - | - | - | 0 | 0 | - | 28.55 | - | - | - | - | 0 | - | -0.87% |
| 2012-03-06 | 0 | 28.80 | - | - | - | - | 0 | 0 | - | 28.80 | - | - | - | - | 0 | - | -1.54% |
| 2012-03-05 | 0 | 29.25 | 28.15 | - | - | - | 0 | 0 | - | 29.25 | 28.15 | - | - | - | 0 | - | -1.35% |
| 2012-03-02 | 0 | 29.65 | 29.40 | - | 29.65 | 29.65 | 200,600 | 5,775,390 | 28.791 | 29.65 | 29.40 | - | 29.65 | 29.65 | 200,600 | 28.791 | 0.85% |
| 2012-03-01 | 0 | 29.40 | - | - | - | - | 0 | 0 | - | 29.40 | - | - | - | - | 0 | - | -0.84% |
| 2012-02-29 | 0 | 29.65 | - | - | - | - | 0 | 0 | - | 29.65 | - | - | - | - | 0 | - | 1.37% |
| 2012-02-28 | 0 | 29.25 | - | - | - | - | 706,352 | 20,484,208 | 29.000 | 29.25 | - | - | - | - | 706,352 | 29.000 | 0.34% |
| 2012-02-27 | 0 | 29.15 | - | - | 29.15 | 29.20 | 85,825 | 2,498,824 | 29.115 | 29.15 | - | - | 29.15 | 29.20 | 85,825 | 29.115 | -0.17% |
| 2012-02-24 | 0 | 29.20 | - | - | - | - | 0 | 0 | - | 29.20 | - | - | - | - | 0 | - | 0.00% |
| 2012-02-23 | 0 | 29.20 | - | - | - | - | 0 | 0 | - | 29.20 | - | - | - | - | 0 | - | -0.68% |
| 2012-02-22 | 0 | 29.40 | - | - | - | - | 0 | 0 | - | 29.40 | - | - | - | - | 0 | - | 0.17% |
| 2012-02-21 | 0 | 29.35 | - | - | - | - | 0 | 0 | - | 29.35 | - | - | - | - | 0 | - | -0.17% |
| 2012-02-20 | 0 | 29.40 | - | - | 29.50 | 29.50 | 600 | 17,700 | 29.500 | 29.40 | - | - | 29.50 | 29.50 | 600 | 29.500 | 0.51% |
| 2012-02-17 | 0 | 29.25 | 29.25 | 29.50 | - | - | 0 | 0 | - | 29.25 | 29.25 | 29.50 | - | - | 0 | - | 1.21% |
| 2012-02-16 | 0 | 28.90 | - | 29.25 | 28.90 | 28.95 | 1,100 | 31,835 | 28.941 | 28.90 | - | 29.25 | 28.90 | 28.95 | 1,100 | 28.941 | -1.03% |
| 2012-02-15 | 0 | 29.20 | - | - | - | - | 0 | 0 | - | 29.20 | - | - | - | - | 0 | - | 1.74% |
| 2012-02-14 | 0 | 28.70 | - | - | 28.70 | 28.70 | 400 | 11,480 | 28.700 | 28.70 | - | - | 28.70 | 28.70 | 400 | 28.700 | -0.17% |
| 2012-02-13 | 0 | 28.75 | - | - | - | - | 0 | 0 | - | 28.75 | - | - | - | - | 0 | - | 0.17% |
| 2012-02-10 | 0 | 28.70 | - | - | 29.00 | 29.00 | 2,100 | 60,900 | 29.000 | 28.70 | - | - | 29.00 | 29.00 | 2,100 | 29.000 | -1.20% |
| 2012-02-09 | 0 | 29.05 | - | - | - | - | 0 | 0 | - | 29.05 | - | - | - | - | 0 | - | 0.17% |
| 2012-02-08 | 0 | 29.00 | - | - | - | - | 0 | 0 | - | 29.00 | - | - | - | - | 0 | - | 1.40% |
| 2012-02-07 | 0 | 28.60 | - | - | - | - | 0 | 0 | - | 28.60 | - | - | - | - | 0 | - | 0.35% |
| 2012-02-06 | 0 | 28.50 | - | - | - | - | 0 | 0 | - | 28.50 | - | - | - | - | 0 | - | 0.18% |
| 2012-02-03 | 0 | 28.45 | 28.35 | - | - | - | 0 | 0 | - | 28.45 | 28.35 | - | - | - | 0 | - | 0.35% |
| 2012-02-02 | 0 | 28.35 | 28.00 | - | - | - | 0 | 0 | - | 28.35 | 28.00 | - | - | - | 0 | - | 1.61% |
| 2012-02-01 | 0 | 27.90 | 27.90 | - | - | - | 0 | 0 | - | 27.90 | 27.90 | - | - | - | 0 | - | 0.00% |
| 2012-01-31 | 0 | 27.90 | - | - | - | - | 0 | 0 | - | 27.90 | - | - | - | - | 0 | - | 0.90% |
| 2012-01-30 | 0 | 27.65 | - | - | - | - | 0 | 0 | - | 27.65 | - | - | - | - | 0 | - | -1.25% |
| 2012-01-27 | 0 | 28.00 | - | - | - | - | 0 | 0 | - | 28.00 | - | - | - | - | 0 | - | 0.00% |
| 2012-01-26 | 0 | 28.00 | 28.00 | - | - | - | 0 | 0 | - | 28.00 | 28.00 | - | - | - | 0 | - | 2.00% |
| 2012-01-20 | 0 | 27.45 | - | - | - | - | 0 | 0 | - | 27.45 | - | - | - | - | 0 | - | 1.10% |
| 2012-01-19 | 0 | 27.15 | - | - | - | - | 0 | 0 | - | 27.15 | - | - | - | - | 0 | - | 1.31% |
| 2012-01-18 | 0 | 26.80 | - | - | - | - | 0 | 0 | - | 26.80 | - | - | - | - | 0 | - | 0.00% |
| 2012-01-17 | 0 | 26.80 | - | - | - | - | 0 | 0 | - | 26.80 | - | - | - | - | 0 | - | 2.10% |
| 2012-01-16 | 0 | 26.25 | - | - | - | - | 0 | 0 | - | 26.25 | - | - | - | - | 0 | - | -0.76% |
| 2012-01-13 | 0 | 26.45 | - | - | - | - | 0 | 0 | - | 26.45 | - | - | - | - | 0 | - | 1.15% |
| 2012-01-12 | 0 | 26.15 | - | - | 26.10 | 26.15 | 2,200 | 57,520 | 26.145 | 26.15 | - | - | 26.10 | 26.15 | 2,200 | 26.145 | 0.00% |
| 2012-01-11 | 0 | 26.15 | - | - | - | - | 0 | 0 | - | 26.15 | - | - | - | - | 0 | - | 0.58% |
| 2012-01-10 | 0 | 26.00 | - | - | - | - | 0 | 0 | - | 26.00 | - | - | - | - | 0 | - | 1.56% |
| 2012-01-09 | 0 | 25.60 | - | - | - | - | 0 | 0 | - | 25.60 | - | - | - | - | 0 | - | 0.00% |
| 2012-01-06 | 0 | 25.60 | - | - | - | - | 0 | 0 | - | 25.60 | - | - | - | - | 0 | - | -0.97% |
| 2012-01-05 | 0 | 25.85 | - | 25.85 | - | - | 0 | 0 | - | 25.85 | - | 25.85 | - | - | 0 | - | 0.00% |
| 2012-01-04 | 0 | 25.85 | - | - | - | - | 0 | 0 | - | 25.85 | - | - | - | - | 0 | - | 0.00% |
| 2012-01-03 | 0 | 25.85 | - | - | - | - | 0 | 0 | - | 25.85 | - | - | - | - | 0 | - | 1.57% |
| 2011-12-30 | 0 | 25.45 | - | - | - | - | 0 | 0 | - | 25.45 | - | - | - | - | 0 | - | 0.00% |
| 2011-12-29 | 0 | 25.45 | - | - | - | - | 0 | 0 | - | 25.45 | - | - | - | - | 0 | - | 0.00% |
| 2011-12-28 | 0 | 25.45 | - | - | 25.45 | 25.45 | 300 | 7,635 | 25.450 | 25.45 | - | - | 25.45 | 25.45 | 300 | 25.450 | -1.17% |
| 2011-12-23 | 0 | 25.75 | - | - | - | - | 0 | 0 | - | 25.75 | - | - | - | - | 0 | - | 1.38% |
| 2011-12-22 | 0 | 25.40 | - | - | 25.40 | 25.40 | 9,400 | 238,760 | 25.400 | 25.40 | - | - | 25.40 | 25.40 | 9,400 | 25.400 | -0.39% |
| 2011-12-21 | 0 | 25.50 | - | - | - | - | 0 | 0 | - | 25.50 | - | - | - | - | 0 | - | 3.66% |
| 2011-12-20 | 0 | 24.60 | - | - | - | - | 0 | 0 | - | 24.60 | - | - | - | - | 0 | - | 0.20% |
| 2011-12-19 | 0 | 24.55 | - | - | 24.50 | 24.80 | 4,000 | 98,600 | 24.650 | 24.55 | - | - | 24.50 | 24.80 | 4,000 | 24.650 | -2.58% |
| 2011-12-16 | 0 | 25.20 | - | - | - | - | 0 | 0 | - | 25.20 | - | - | - | - | 0 | - | 1.41% |
| 2011-12-15 | 0 | 24.85 | - | - | - | - | 0 | 0 | - | 24.85 | - | - | - | - | 0 | - | -2.17% |
| 2011-12-14 | 0 | 25.40 | - | - | - | - | 0 | 0 | - | 25.40 | - | - | - | - | 0 | - | -0.39% |
| 2011-12-13 | 0 | 25.50 | - | 26.80 | 25.50 | 25.50 | 1,000 | 25,500 | 25.500 | 25.50 | - | 26.80 | 25.50 | 25.50 | 1,000 | 25.500 | -0.97% |
| 2011-12-12 | 0 | 25.75 | 24.40 | - | 25.75 | 25.75 | 400 | 10,300 | 25.750 | 25.75 | 24.40 | - | 25.75 | 25.75 | 400 | 25.750 | 0.00% |
| 2011-12-09 | 0 | 25.75 | - | 27.05 | - | - | 0 | 0 | - | 25.75 | - | 27.05 | - | - | 0 | - | -2.65% |
| 2011-12-08 | 0 | 26.45 | 24.95 | 27.75 | - | - | 0 | 0 | - | 26.45 | 24.95 | 27.75 | - | - | 0 | - | -0.38% |
| 2011-12-07 | 0 | 26.55 | - | - | 26.45 | 26.45 | 179,146 | 4,657,818 | 26.000 | 26.55 | - | - | 26.45 | 26.45 | 179,146 | 26.000 | 0.76% |
| 2011-12-06 | 0 | 26.35 | - | - | - | - | 0 | 0 | - | 26.35 | - | - | - | - | 0 | - | -0.57% |
| 2011-12-05 | 0 | 26.50 | 25.15 | - | 26.50 | 26.55 | 20,000 | 530,500 | 26.525 | 26.50 | 25.15 | - | 26.50 | 26.55 | 20,000 | 26.525 | -0.19% |
| 2011-12-02 | 0 | 26.55 | - | - | - | - | 0 | 0 | - | 26.55 | - | - | - | - | 0 | - | 0.00% |
| 2011-12-01 | 0 | 26.55 | 26.25 | - | 26.55 | 26.55 | 1,000 | 26,550 | 26.550 | 26.55 | 26.25 | - | 26.55 | 26.55 | 1,000 | 26.550 | 4.94% |
| 2011-11-30 | 0 | 25.30 | - | - | - | - | 0 | 0 | - | 25.30 | - | - | - | - | 0 | - | -0.20% |
| 2011-11-29 | 0 | 25.35 | - | - | - | - | 0 | 0 | - | 25.35 | - | - | - | - | 0 | - | 1.60% |
| 2011-11-28 | 0 | 24.95 | - | - | - | - | 0 | 0 | - | 24.95 | - | - | - | - | 0 | - | 1.42% |
| 2011-11-25 | 0 | 24.60 | - | - | - | - | 0 | 0 | - | 24.60 | - | - | - | - | 0 | - | -0.61% |
| 2011-11-24 | 0 | 24.75 | 24.45 | - | - | - | 0 | 0 | - | 24.75 | 24.45 | - | - | - | 0 | - | 0.00% |
| 2011-11-23 | 0 | 24.75 | - | - | 24.75 | 24.75 | 4,000 | 99,000 | 24.750 | 24.75 | - | - | 24.75 | 24.75 | 4,000 | 24.750 | -2.56% |
| 2011-11-22 | 0 | 25.40 | - | - | - | - | 0 | 0 | - | 25.40 | - | - | - | - | 0 | - | -0.20% |
| 2011-11-21 | 0 | 25.45 | - | - | - | - | 0 | 0 | - | 25.45 | - | - | - | - | 0 | - | -1.74% |
| 2011-11-18 | 0 | 25.90 | - | - | - | - | 0 | 0 | - | 25.90 | - | - | - | - | 0 | - | -2.26% |
| 2011-11-17 | 0 | 26.50 | - | - | - | - | 0 | 0 | - | 26.50 | - | - | - | - | 0 | - | 0.00% |
| 2011-11-16 | 0 | 26.50 | 25.00 | - | - | - | 0 | 0 | - | 26.50 | 25.00 | - | - | - | 0 | - | -1.85% |
| 2011-11-15 | 0 | 27.00 | - | - | - | - | 0 | 0 | - | 27.00 | - | - | - | - | 0 | - | -1.10% |
| 2011-11-14 | 0 | 27.30 | 26.00 | - | 27.30 | 27.30 | 36,000 | 982,800 | 27.300 | 27.30 | 26.00 | - | 27.30 | 27.30 | 36,000 | 27.300 | 2.82% |
| 2011-11-11 | 0 | 26.55 | - | - | - | - | 0 | 0 | - | 26.55 | - | - | - | - | 0 | - | 1.14% |
| 2011-11-10 | 0 | 26.25 | - | 27.45 | - | - | 0 | 0 | - | 26.25 | - | 27.45 | - | - | 0 | - | -4.55% |
| 2011-11-09 | 0 | 27.50 | - | - | 27.40 | 27.50 | 2,000 | 54,900 | 27.450 | 27.50 | - | - | 27.40 | 27.50 | 2,000 | 27.450 | 0.73% |
| 2011-11-08 | 0 | 27.30 | - | - | - | - | 0 | 0 | - | 27.30 | - | - | - | - | 0 | - | -0.36% |
| 2011-11-07 | 0 | 27.40 | - | - | - | - | 0 | 0 | - | 27.40 | - | - | - | - | 0 | - | -0.36% |
| 2011-11-04 | 0 | 27.50 | - | - | - | - | 0 | 0 | - | 27.50 | - | - | - | - | 0 | - | 3.00% |
| 2011-11-03 | 0 | 26.70 | - | - | 26.80 | 27.00 | 1,200 | 32,360 | 26.967 | 26.70 | - | - | 26.80 | 27.00 | 1,200 | 26.967 | -2.02% |
| 2011-11-02 | 0 | 27.25 | - | - | - | - | 0 | 0 | - | 27.25 | - | - | - | - | 0 | - | 0.37% |
| 2011-11-01 | 0 | 27.15 | - | - | - | - | 0 | 0 | - | 27.15 | - | - | - | - | 0 | - | -1.99% |
| 2011-10-31 | 0 | 27.70 | - | - | - | - | 0 | 0 | - | 27.70 | - | - | - | - | 0 | - | -0.18% |
| 2011-10-28 | 0 | 27.75 | - | - | - | - | 0 | 0 | - | 27.75 | - | - | - | - | 0 | - | 1.65% |
| 2011-10-27 | 0 | 27.30 | - | - | - | - | 0 | 0 | - | 27.30 | - | - | - | - | 0 | - | 2.44% |
| 2011-10-26 | 0 | 26.65 | - | - | - | - | 0 | 0 | - | 26.65 | - | - | - | - | 0 | - | 0.57% |
| 2011-10-25 | 0 | 26.50 | - | - | - | - | 0 | 0 | - | 26.50 | - | - | - | - | 0 | - | 0.76% |
| 2011-10-24 | 0 | 26.30 | - | - | - | - | 0 | 0 | - | 26.30 | - | - | - | - | 0 | - | 4.37% |
| 2011-10-21 | 0 | 25.20 | - | - | - | - | 0 | 0 | - | 25.20 | - | - | - | - | 0 | - | 0.20% |
| 2011-10-20 | 0 | 25.15 | - | - | 25.15 | 25.15 | 4,000 | 100,600 | 25.150 | 25.15 | - | - | 25.15 | 25.15 | 4,000 | 25.150 | -2.71% |
| 2011-10-19 | 0 | 25.85 | - | - | 25.85 | 25.85 | 200 | 5,170 | 25.850 | 25.85 | - | - | 25.85 | 25.85 | 200 | 25.850 | 0.98% |
| 2011-10-18 | 0 | 25.60 | - | - | - | - | 0 | 0 | - | 25.60 | - | - | - | - | 0 | - | -3.03% |
| 2011-10-17 | 0 | 26.40 | - | - | - | - | 0 | 0 | - | 26.40 | - | - | - | - | 0 | - | 2.52% |
| 2011-10-14 | 0 | 25.75 | - | - | - | - | 0 | 0 | - | 25.75 | - | - | - | - | 0 | - | -0.96% |
| 2011-10-13 | 0 | 26.00 | - | - | - | - | 0 | 0 | - | 26.00 | - | - | - | - | 0 | - | 2.56% |
| 2011-10-12 | 0 | 25.35 | - | - | - | - | 0 | 0 | - | 25.35 | - | - | - | - | 0 | - | 0.60% |
| 2011-10-11 | 0 | 25.20 | - | - | - | - | 0 | 0 | - | 25.20 | - | - | - | - | 0 | - | 1.82% |
| 2011-10-10 | 0 | 24.75 | - | - | - | - | 0 | 0 | - | 24.75 | - | - | - | - | 0 | - | 0.00% |
| 2011-10-07 | 0 | 24.75 | - | - | 24.75 | 24.75 | 5,200 | 128,700 | 24.750 | 24.75 | - | - | 24.75 | 24.75 | 5,200 | 24.750 | 2.91% |
| 2011-10-06 | 0 | 24.05 | - | - | - | - | 0 | 0 | - | 24.05 | - | - | - | - | 0 | - | 3.00% |
| 2011-10-04 | 0 | 23.35 | - | - | 23.55 | 23.55 | 200 | 4,710 | 23.550 | 23.35 | - | - | 23.55 | 23.55 | 200 | 23.550 | -0.21% |
| 2011-10-03 | 0 | 23.40 | - | - | 23.40 | 23.40 | 1,000 | 23,400 | 23.400 | 23.40 | - | - | 23.40 | 23.40 | 1,000 | 23.400 | -5.65% |
| 2011-09-30 | 0 | 24.80 | - | - | - | - | 0 | 0 | - | 24.80 | - | - | - | - | 0 | - | 0.00% |
| 2011-09-28 | 0 | 24.80 | - | - | - | - | 0 | 0 | - | 24.80 | - | - | - | - | 0 | - | 3.98% |
| 2011-09-27 | 0 | 23.85 | - | - | - | - | 0 | 0 | - | 23.85 | - | - | - | - | 0 | - | 0.00% |
| 2011-09-26 | 0 | 23.85 | - | - | 23.85 | 23.85 | 400 | 9,540 | 23.850 | 23.85 | - | - | 23.85 | 23.85 | 400 | 23.850 | -0.62% |
| 2011-09-23 | 0 | 24.00 | - | - | 23.85 | 24.00 | 1,200 | 28,725 | 23.938 | 24.00 | - | - | 23.85 | 24.00 | 1,200 | 23.938 | -3.61% |
| 2011-09-22 | 0 | 24.90 | - | - | 24.90 | 25.35 | 14,300 | 356,520 | 24.931 | 24.90 | - | - | 24.90 | 25.35 | 14,300 | 24.931 | -5.14% |
| 2011-09-21 | 0 | 26.25 | - | - | - | - | 0 | 0 | - | 26.25 | - | - | - | - | 0 | - | 0.00% |
| 2011-09-20 | 0 | 26.25 | - | - | 25.75 | 25.75 | 13,300 | 342,475 | 25.750 | 26.25 | - | - | 25.75 | 25.75 | 13,300 | 25.750 | 0.00% |
| 2011-09-19 | 0 | 26.25 | 26.20 | - | 26.45 | 26.45 | 17,000 | 449,650 | 26.450 | 26.25 | 26.20 | - | 26.45 | 26.45 | 17,000 | 26.450 | -0.38% |
| 2011-09-16 | 0 | 26.35 | - | - | - | - | 0 | 0 | - | 26.35 | - | - | - | - | 0 | - | 0.00% |
| 2011-09-15 | 0 | 26.35 | - | - | 26.25 | 26.25 | 100 | 2,625 | 26.250 | 26.35 | - | - | 26.25 | 26.25 | 100 | 26.250 | 0.00% |
| 2011-09-14 | 0 | 26.35 | - | 26.35 | - | - | 0 | 0 | - | 26.35 | - | 26.35 | - | - | 0 | - | -2.95% |
| 2011-09-12 | 0 | 27.15 | - | - | 27.15 | 27.15 | 1,400 | 38,010 | 27.150 | 27.15 | - | - | 27.15 | 27.15 | 1,400 | 27.150 | -1.63% |
| 2011-09-09 | 0 | 27.60 | 27.60 | 27.75 | - | - | 0 | 0 | - | 27.60 | 27.60 | 27.75 | - | - | 0 | - | 0.55% |
| 2011-09-08 | 0 | 27.45 | 27.00 | - | - | - | 0 | 0 | - | 27.45 | 27.00 | - | - | - | 0 | - | 0.00% |
| 2011-09-07 | 0 | 27.45 | - | - | - | - | 0 | 0 | - | 27.45 | - | - | - | - | 0 | - | 0.00% |
| 2011-09-06 | 0 | 27.45 | - | - | - | - | 0 | 0 | - | 27.45 | - | - | - | - | 0 | - | 0.00% |
| 2011-09-05 | 0 | 27.45 | 27.35 | 27.50 | 27.45 | 27.75 | 300 | 8,265 | 27.550 | 27.45 | 27.35 | 27.50 | 27.45 | 27.75 | 300 | 27.550 | -4.19% |
| 2011-09-02 | 0 | 28.65 | - | - | - | - | 0 | 0 | - | 28.65 | - | - | - | - | 0 | - | 0.00% |
| 2011-09-01 | 0 | 28.65 | - | - | 28.80 | 28.80 | 2,000 | 57,600 | 28.800 | 28.65 | - | - | 28.80 | 28.80 | 2,000 | 28.800 | 0.88% |
| 2011-08-31 | 0 | 28.40 | - | - | - | - | 0 | 0 | - | 28.40 | - | - | - | - | 0 | - | 1.07% |
| 2011-08-30 | 0 | 28.10 | - | - | 28.05 | 28.10 | 30,000 | 842,150 | 28.072 | 28.10 | - | - | 28.05 | 28.10 | 30,000 | 28.072 | 1.81% |
| 2011-08-29 | 0 | 27.60 | - | - | - | - | 0 | 0 | - | 27.60 | - | - | - | - | 0 | - | 2.22% |
| 2011-08-26 | 0 | 27.00 | - | - | - | - | 0 | 0 | - | 27.00 | - | - | - | - | 0 | - | 0.00% |
| 2011-08-25 | 0 | 27.00 | - | - | 26.95 | 26.95 | 300 | 8,085 | 26.950 | 27.00 | - | - | 26.95 | 26.95 | 300 | 26.950 | 0.19% |
| 2011-08-24 | 0 | 26.95 | - | - | - | - | 0 | 0 | - | 26.95 | - | - | - | - | 0 | - | -1.10% |
| 2011-08-23 | 0 | 27.25 | - | - | - | - | 0 | 0 | - | 27.25 | - | - | - | - | 0 | - | 2.06% |
| 2011-08-22 | 0 | 26.70 | - | - | 26.80 | 27.50 | 1,200 | 32,475 | 27.063 | 26.70 | - | - | 26.80 | 27.50 | 1,200 | 27.063 | -0.37% |
| 2011-08-19 | 0 | 26.80 | - | - | - | - | 0 | 0 | - | 26.80 | - | - | - | - | 0 | - | -4.29% |
| 2011-08-18 | 0 | 28.00 | - | - | 28.15 | 28.45 | 1,600 | 45,370 | 28.356 | 28.00 | - | - | 28.15 | 28.45 | 1,600 | 28.356 | -1.23% |
| 2011-08-17 | 0 | 28.35 | - | - | 28.35 | 28.35 | 400 | 11,340 | 28.350 | 28.35 | - | - | 28.35 | 28.35 | 400 | 28.350 | 0.00% |
| 2011-08-16 | 0 | 28.35 | 28.35 | 28.50 | - | - | 0 | 0 | - | 28.35 | 28.35 | 28.50 | - | - | 0 | - | 0.53% |
| 2011-08-15 | 0 | 28.20 | - | - | - | - | 0 | 0 | - | 28.20 | - | - | - | - | 0 | - | 1.99% |
| 2011-08-12 | 0 | 27.65 | 27.55 | 27.65 | 28.20 | 28.20 | 2,500 | 70,500 | 28.200 | 27.65 | 27.55 | 27.65 | 28.20 | 28.20 | 2,500 | 28.200 | -0.90% |
| 2011-08-11 | 0 | 27.90 | 26.85 | - | - | - | 0 | 0 | - | 27.90 | 26.85 | - | - | - | 0 | - | -0.18% |
| 2011-08-10 | 0 | 27.95 | - | - | 27.95 | 27.95 | 1,900 | 53,120 | 27.958 | 27.95 | - | - | 27.95 | 27.95 | 1,900 | 27.958 | 2.01% |
| 2011-08-09 | 0 | 27.40 | 27.30 | 27.40 | 26.60 | 27.90 | 2,200 | 60,970 | 27.714 | 27.40 | 27.30 | 27.40 | 26.60 | 27.90 | 2,200 | 27.714 | -4.20% |
| 2011-08-08 | 0 | 28.60 | - | 30.00 | - | - | 0 | 0 | - | 28.60 | - | 30.00 | - | - | 0 | - | -2.56% |
| 2011-08-05 | 0 | 29.35 | - | - | - | - | 0 | 0 | - | 29.35 | - | - | - | - | 0 | - | -4.24% |
| 2011-08-04 | 0 | 30.65 | - | - | - | - | 0 | 0 | - | 30.65 | - | - | - | - | 0 | - | -1.29% |
| 2011-08-03 | 0 | 31.05 | - | - | - | - | 0 | 0 | - | 31.05 | - | - | - | - | 0 | - | -1.74% |
| 2011-08-02 | 0 | 31.60 | - | - | 31.60 | 31.60 | 1,000 | 31,600 | 31.600 | 31.60 | - | - | 31.60 | 31.60 | 1,000 | 31.600 | -1.25% |
| 2011-08-01 | 0 | 32.00 | 31.80 | - | - | - | 0 | 0 | - | 32.00 | 31.80 | - | - | - | 0 | - | 0.63% |
| 2011-07-29 | 0 | 31.80 | 31.50 | 32.50 | - | - | 0 | 0 | - | 31.80 | 31.50 | 32.50 | - | - | 0 | - | -1.09% |
| 2011-07-28 | 0 | 32.15 | - | 32.50 | - | - | 0 | 0 | - | 32.15 | - | 32.50 | - | - | 0 | - | 0.00% |
| 2011-07-27 | 0 | 32.15 | - | 32.50 | - | - | 0 | 0 | - | 32.15 | - | 32.50 | - | - | 0 | - | 0.00% |
| 2011-07-26 | 0 | 32.15 | - | - | - | - | 0 | 0 | - | 32.15 | - | - | - | - | 0 | - | 0.63% |
| 2011-07-25 | 0 | 31.95 | - | - | - | - | 0 | 0 | - | 31.95 | - | - | - | - | 0 | - | -0.16% |
| 2011-07-22 | 0 | 32.00 | - | - | - | - | 16,900 | 540,800 | 32.000 | 32.00 | - | - | - | - | 16,900 | 32.000 | 0.79% |
| 2011-07-21 | 0 | 31.75 | - | - | 31.75 | 31.75 | 800 | 25,330 | 31.663 | 31.75 | - | - | 31.75 | 31.75 | 800 | 31.663 | 0.16% |
| 2011-07-20 | 0 | 31.70 | 31.30 | - | - | - | 700 | 22,225 | 31.750 | 31.70 | 31.30 | - | - | - | 700 | 31.750 | 1.12% |
| 2011-07-19 | 0 | 31.35 | - | - | 31.15 | 31.15 | 2,100 | 65,475 | 31.179 | 31.35 | - | - | 31.15 | 31.15 | 2,100 | 31.179 | 0.32% |
| 2011-07-18 | 0 | 31.25 | 31.15 | - | 31.30 | 31.40 | 24,200 | 759,130 | 31.369 | 31.25 | 31.15 | - | 31.30 | 31.40 | 24,200 | 31.369 | -0.64% |
| 2011-07-15 | 0 | 31.45 | - | 31.70 | - | - | 500 | 15,750 | 31.500 | 31.45 | - | 31.70 | - | - | 500 | 31.500 | 0.00% |
| 2011-07-14 | 0 | 31.45 | 31.45 | 31.60 | 31.05 | 31.35 | 17,200 | 534,940 | 31.101 | 31.45 | 31.45 | 31.60 | 31.05 | 31.35 | 17,200 | 31.101 | 0.32% |
| 2011-07-13 | 0 | 31.35 | - | - | 31.30 | 31.30 | 4,500 | 140,850 | 31.300 | 31.35 | - | - | 31.30 | 31.30 | 4,500 | 31.300 | 1.13% |
| 2011-07-12 | 0 | 31.00 | - | - | - | - | 0 | 0 | - | 31.00 | - | - | - | - | 0 | - | -2.82% |
| 2011-07-11 | 0 | 31.90 | - | 32.50 | 31.90 | 31.90 | 5,100 | 162,690 | 31.900 | 31.90 | - | 32.50 | 31.90 | 31.90 | 5,100 | 31.900 | -1.09% |
| 2011-07-08 | 0 | 32.25 | 32.25 | 32.40 | - | - | 0 | 0 | - | 32.25 | 32.25 | 32.40 | - | - | 0 | - | 0.47% |
| 2011-07-07 | 0 | 32.10 | 32.05 | 32.15 | - | - | 0 | 0 | - | 32.10 | 32.05 | 32.15 | - | - | 0 | - | 0.00% |
| 2011-07-06 | 0 | 32.10 | 31.95 | 32.10 | - | - | 0 | 0 | - | 32.10 | 31.95 | 32.10 | - | - | 0 | - | -0.16% |
| 2011-07-05 | 0 | 32.15 | 32.05 | 32.20 | 32.15 | 32.15 | 600 | 19,290 | 32.150 | 32.15 | 32.05 | 32.20 | 32.15 | 32.15 | 600 | 32.150 | 0.00% |
| 2011-07-04 | 0 | 32.15 | 32.15 | 32.25 | - | - | 0 | 0 | - | 32.15 | 32.15 | 32.25 | - | - | 0 | - | 2.88% |
| 2011-06-30 | 0 | 31.25 | 31.25 | 31.45 | - | - | 0 | 0 | - | 31.25 | 31.25 | 31.45 | - | - | 0 | - | 0.97% |
| 2011-06-29 | 0 | 30.95 | 30.95 | 31.10 | - | - | 0 | 0 | - | 30.95 | 30.95 | 31.10 | - | - | 0 | - | 0.81% |
| 2011-06-28 | 0 | 30.70 | - | - | - | - | 0 | 0 | - | 30.70 | - | - | - | - | 0 | - | 0.00% |
| 2011-06-27 | 0 | 30.70 | - | - | - | - | 0 | 0 | - | 30.70 | - | - | - | - | 0 | - | -0.16% |
| 2011-06-24 | 0 | 30.75 | - | - | - | - | 0 | 0 | - | 30.75 | - | - | - | - | 0 | - | 0.82% |
| 2011-06-23 | 0 | 30.50 | - | - | - | - | 0 | 0 | - | 30.50 | - | - | - | - | 0 | - | 0.00% |
| 2011-06-22 | 0 | 30.50 | - | - | - | - | 0 | 0 | - | 30.50 | - | - | - | - | 0 | - | 0.33% |
| 2011-06-21 | 0 | 30.40 | - | - | - | - | 0 | 0 | - | 30.40 | - | - | - | - | 0 | - | 1.00% |
| 2011-06-20 | 0 | 30.10 | - | - | - | - | 0 | 0 | - | 30.10 | - | - | - | - | 0 | - | -0.66% |
| 2011-06-17 | 0 | 30.30 | - | - | - | - | 0 | 0 | - | 30.30 | - | - | - | - | 0 | - | -0.66% |
| 2011-06-16 | 0 | 30.50 | - | - | - | - | 0 | 0 | - | 30.50 | - | - | - | - | 0 | - | -1.61% |
| 2011-06-15 | 0 | 31.00 | - | - | - | - | 0 | 0 | - | 31.00 | - | - | - | - | 0 | - | 0.00% |
| 2011-06-14 | 0 | 31.00 | - | - | - | - | 0 | 0 | - | 31.00 | - | - | - | - | 0 | - | 0.49% |
| 2011-06-13 | 0 | 30.85 | - | - | - | - | 0 | 0 | - | 30.85 | - | - | - | - | 0 | - | -0.64% |
| 2011-06-10 | 0 | 31.05 | - | - | - | - | 0 | 0 | - | 31.05 | - | - | - | - | 0 | - | -0.48% |
| 2011-06-09 | 0 | 31.20 | - | - | 31.20 | 31.35 | 1,900 | 59,430 | 31.279 | 31.20 | - | - | 31.20 | 31.35 | 1,900 | 31.279 | -0.79% |
| 2011-06-08 | 0 | 31.45 | - | - | 31.45 | 31.45 | 1,100 | 34,595 | 31.450 | 31.45 | - | - | 31.45 | 31.45 | 1,100 | 31.450 | -0.94% |
| 2011-06-07 | 0 | 31.75 | - | - | 31.75 | 31.75 | 1,000 | 31,750 | 31.750 | 31.75 | - | - | 31.75 | 31.75 | 1,000 | 31.750 | -0.16% |
| 2011-06-03 | 0 | 31.80 | - | - | 31.80 | 31.80 | 1,100 | 34,980 | 31.800 | 31.80 | - | - | 31.80 | 31.80 | 1,100 | 31.800 | -0.16% |
| 2011-06-02 | 0 | 31.85 | - | - | - | - | 0 | 0 | - | 31.85 | - | - | - | - | 0 | - | -1.39% |
| 2011-06-01 | 0 | 32.30 | 32.20 | - | 32.30 | 32.30 | 1,500 | 48,450 | 32.300 | 32.30 | 32.20 | - | 32.30 | 32.30 | 1,500 | 32.300 | 0.31% |
| 2011-05-31 | 0 | 32.20 | 32.20 | - | - | - | 0 | 0 | - | 32.20 | 32.20 | - | - | - | 0 | - | 2.22% |
| 2011-05-30 | 0 | 31.50 | - | - | - | - | 0 | 0 | - | 31.50 | - | - | - | - | 0 | - | 0.16% |
| 2011-05-27 | 0 | 31.45 | - | - | - | - | 0 | 0 | - | 31.45 | - | - | - | - | 0 | - | 0.96% |
| 2011-05-26 | 0 | 31.15 | - | - | 30.95 | 30.95 | 100 | 3,095 | 30.950 | 31.15 | - | - | 30.95 | 30.95 | 100 | 30.950 | 1.14% |
| 2011-05-25 | 0 | 30.80 | - | - | - | - | 0 | 0 | - | 30.80 | - | - | - | - | 0 | - | -0.16% |
| 2011-05-24 | 0 | 30.85 | - | - | - | - | 0 | 0 | - | 30.85 | - | - | - | - | 0 | - | 0.00% |
| 2011-05-23 | 0 | 30.85 | - | - | - | - | 0 | 0 | - | 30.85 | - | - | - | - | 0 | - | -2.22% |
| 2011-05-20 | 0 | 31.55 | - | - | - | - | 0 | 0 | - | 31.55 | - | - | - | - | 0 | - | 0.16% |
| 2011-05-19 | 0 | 31.50 | - | - | - | - | 0 | 0 | - | 31.50 | - | - | - | - | 0 | - | 0.00% |
| 2011-05-18 | 0 | 31.50 | - | - | - | - | 0 | 0 | - | 31.50 | - | - | - | - | 0 | - | 0.16% |
| 2011-05-17 | 0 | 31.45 | - | - | - | - | 0 | 0 | - | 31.45 | - | - | - | - | 0 | - | -0.16% |
| 2011-05-16 | 0 | 31.50 | - | - | - | - | 0 | 0 | - | 31.50 | - | - | - | - | 0 | - | -1.10% |
| 2011-05-13 | 0 | 31.85 | - | - | - | - | 0 | 0 | - | 31.85 | - | - | - | - | 0 | - | 0.00% |
| 2011-05-12 | 0 | 31.85 | - | - | - | - | 0 | 0 | - | 31.85 | - | - | - | - | 0 | - | -1.24% |
| 2011-05-11 | 0 | 32.25 | - | - | 32.25 | 32.25 | 300 | 9,675 | 32.250 | 32.25 | - | - | 32.25 | 32.25 | 300 | 32.250 | 0.94% |
| 2011-05-09 | 0 | 31.95 | - | - | - | - | 0 | 0 | - | 31.95 | - | - | - | - | 0 | - | 0.31% |
| 2011-05-06 | 0 | 31.85 | - | - | - | - | 0 | 0 | - | 31.85 | - | - | - | - | 0 | - | -0.47% |
| 2011-05-05 | 0 | 32.00 | - | - | 32.00 | 32.00 | 100 | 3,200 | 32.000 | 32.00 | - | - | 32.00 | 32.00 | 100 | 32.000 | -0.31% |
| 2011-05-04 | 0 | 32.10 | 31.85 | 32.50 | - | - | 0 | 0 | - | 32.10 | 31.85 | 32.50 | - | - | 0 | - | -1.08% |
| 2011-05-03 | 0 | 32.45 | - | 32.70 | - | - | 0 | 0 | - | 32.45 | - | 32.70 | - | - | 0 | - | -0.76% |
| 2011-04-29 | 0 | 32.70 | - | - | - | - | 0 | 0 | - | 32.70 | - | - | - | - | 0 | - | -0.15% |
| 2011-04-28 | 0 | 32.75 | - | - | - | - | 0 | 0 | - | 32.75 | - | - | - | - | 0 | - | 0.00% |
| 2011-04-27 | 0 | 32.75 | - | 33.10 | 32.75 | 32.75 | 100 | 3,275 | 32.750 | 32.75 | - | 33.10 | 32.75 | 32.75 | 100 | 32.750 | 0.31% |
| 2011-04-26 | 0 | 32.65 | - | 33.20 | 32.65 | 32.65 | 300 | 9,795 | 32.650 | 32.65 | - | 33.20 | 32.65 | 32.65 | 300 | 32.650 | -0.31% |
| 2011-04-21 | 0 | 32.75 | 32.50 | - | - | - | 0 | 0 | - | 32.75 | 32.50 | - | - | - | 0 | - | 0.92% |
| 2011-04-20 | 0 | 32.45 | - | - | 32.45 | 32.45 | 600 | 19,470 | 32.450 | 32.45 | - | - | 32.45 | 32.45 | 600 | 32.450 | 2.20% |
| 2011-04-19 | 0 | 31.75 | - | - | - | - | 0 | 0 | - | 31.75 | - | - | - | - | 0 | - | -0.63% |
| 2011-04-18 | 0 | 31.95 | - | - | - | - | 0 | 0 | - | 31.95 | - | - | - | - | 0 | - | -0.47% |
| 2011-04-15 | 0 | 32.10 | - | - | - | - | 0 | 0 | - | 32.10 | - | - | - | - | 0 | - | 0.00% |
| 2011-04-14 | 0 | 32.10 | - | - | - | - | 0 | 0 | - | 32.10 | - | - | - | - | 0 | - | 0.00% |
| 2011-04-13 | 0 | 32.10 | - | - | - | - | 0 | 0 | - | 32.10 | - | - | - | - | 0 | - | 1.10% |
| 2011-04-12 | 0 | 31.75 | - | - | - | - | 0 | 0 | - | 31.75 | - | - | - | - | 0 | - | -1.70% |
| 2011-04-11 | 0 | 32.30 | - | - | - | - | 0 | 0 | - | 32.30 | - | - | - | - | 0 | - | 0.00% |
| 2011-04-08 | 0 | 32.30 | 31.80 | - | - | - | 0 | 0 | - | 32.30 | 31.80 | - | - | - | 0 | - | 0.16% |
| 2011-04-07 | 0 | 32.25 | 31.80 | - | - | - | 0 | 0 | - | 32.25 | 31.80 | - | - | - | 0 | - | 0.00% |
| 2011-04-06 | 0 | 32.25 | 31.80 | - | - | - | 0 | 0 | - | 32.25 | 31.80 | - | - | - | 0 | - | 0.78% |
| 2011-04-04 | 0 | 32.00 | - | - | - | - | 0 | 0 | - | 32.00 | - | - | - | - | 0 | - | 0.79% |
| 2011-04-01 | 0 | 31.75 | - | - | 31.50 | 31.70 | 2,100 | 66,170 | 31.510 | 31.75 | - | - | 31.50 | 31.70 | 2,100 | 31.510 | 1.11% |
| 2011-03-31 | 0 | 31.40 | - | - | - | - | 0 | 0 | - | 31.40 | - | - | - | - | 0 | - | 0.80% |
| 2011-03-30 | 0 | 31.15 | 31.05 | - | - | - | 0 | 0 | - | 31.15 | 31.05 | - | - | - | 0 | - | 1.30% |
| 2011-03-29 | 0 | 30.75 | - | - | - | - | 0 | 0 | - | 30.75 | - | - | - | - | 0 | - | 0.16% |
| 2011-03-28 | 0 | 30.70 | - | - | - | - | 0 | 0 | - | 30.70 | - | - | - | - | 0 | - | 0.00% |
| 2011-03-25 | 0 | 30.70 | - | - | - | - | 0 | 0 | - | 30.70 | - | - | - | - | 0 | - | 1.32% |
| 2011-03-24 | 0 | 30.30 | - | - | - | - | 0 | 0 | - | 30.30 | - | - | - | - | 0 | - | 0.83% |
| 2011-03-23 | 0 | 30.05 | - | - | - | - | 0 | 0 | - | 30.05 | - | - | - | - | 0 | - | 0.00% |
| 2011-03-22 | 0 | 30.05 | - | - | - | - | 0 | 0 | - | 30.05 | - | - | - | - | 0 | - | 0.67% |
| 2011-03-21 | 0 | 29.85 | - | - | 29.45 | 29.45 | 1,000 | 29,450 | 29.450 | 29.85 | - | - | 29.45 | 29.45 | 1,000 | 29.450 | 1.36% |
| 2011-03-18 | 0 | 29.45 | - | - | - | - | 0 | 0 | - | 29.45 | - | - | - | - | 0 | - | 0.68% |
| 2011-03-17 | 0 | 29.25 | - | 29.55 | 29.05 | 29.05 | 100 | 2,905 | 29.050 | 29.25 | - | 29.55 | 29.05 | 29.05 | 100 | 29.050 | -1.02% |
| 2011-03-16 | 0 | 29.55 | - | - | - | - | 0 | 0 | - | 29.55 | - | - | - | - | 0 | - | 0.68% |
| 2011-03-15 | 0 | 29.35 | - | - | - | - | 0 | 0 | - | 29.35 | - | - | - | - | 0 | - | -2.17% |
| 2011-03-14 | 0 | 30.00 | - | - | - | - | 0 | 0 | - | 30.00 | - | - | - | - | 0 | - | 0.67% |
| 2011-03-11 | 0 | 29.80 | - | - | 30.00 | 30.00 | 100 | 3,000 | 30.000 | 29.80 | - | - | 30.00 | 30.00 | 100 | 30.000 | -1.81% |
| 2011-03-10 | 0 | 30.35 | 30.00 | - | - | - | 0 | 0 | - | 30.35 | 30.00 | - | - | - | 0 | - | -0.82% |
| 2011-03-09 | 0 | 30.60 | 30.00 | - | - | - | 0 | 0 | - | 30.60 | 30.00 | - | - | - | 0 | - | 0.33% |
| 2011-03-08 | 0 | 30.50 | 30.00 | - | - | - | 0 | 0 | - | 30.50 | 30.00 | - | - | - | 0 | - | 0.49% |
| 2011-03-07 | 0 | 30.35 | 30.00 | - | - | - | 0 | 0 | - | 30.35 | 30.00 | - | - | - | 0 | - | -0.49% |
| 2011-03-04 | 0 | 30.50 | - | - | - | - | 0 | 0 | - | 30.50 | - | - | - | - | 0 | - | 1.50% |
| 2011-03-03 | 0 | 30.05 | - | - | - | - | 0 | 0 | - | 30.05 | - | - | - | - | 0 | - | 1.01% |
| 2011-03-02 | 0 | 29.75 | - | 29.80 | - | - | 0 | 0 | - | 29.75 | - | 29.80 | - | - | 0 | - | -1.00% |
| 2011-03-01 | 0 | 30.05 | - | - | 30.05 | 30.05 | 200 | 6,010 | 30.050 | 30.05 | - | - | 30.05 | 30.05 | 200 | 30.050 | 1.69% |
| 2011-02-28 | 0 | 29.55 | 29.40 | - | - | - | 0 | 0 | - | 29.55 | 29.40 | - | - | - | 0 | - | 0.85% |
| 2011-02-25 | 0 | 29.30 | - | - | - | - | 0 | 0 | - | 29.30 | - | - | - | - | 0 | - | 0.86% |
| 2011-02-24 | 0 | 29.05 | - | - | 29.10 | 29.10 | 300 | 8,730 | 29.100 | 29.05 | - | - | 29.10 | 29.10 | 300 | 29.100 | -1.86% |
| 2011-02-23 | 0 | 29.60 | 29.00 | - | - | - | 0 | 0 | - | 29.60 | 29.00 | - | - | - | 0 | - | -0.34% |
| 2011-02-22 | 0 | 29.70 | 29.00 | - | 30.35 | 30.35 | 200 | 6,070 | 30.350 | 29.70 | 29.00 | - | 30.35 | 30.35 | 200 | 30.350 | -1.98% |
| 2011-02-21 | 0 | 30.30 | - | - | - | - | 0 | 0 | - | 30.30 | - | - | - | - | 0 | - | -0.33% |
| 2011-02-18 | 0 | 30.40 | - | - | - | - | 0 | 0 | - | 30.40 | - | - | - | - | 0 | - | 1.16% |
| 2011-02-17 | 0 | 30.05 | - | - | - | - | 0 | 0 | - | 30.05 | - | - | - | - | 0 | - | 0.00% |
| 2011-02-16 | 0 | 30.05 | - | - | 30.05 | 30.05 | 300 | 9,015 | 30.050 | 30.05 | - | - | 30.05 | 30.05 | 300 | 30.050 | 0.67% |
| 2011-02-15 | 0 | 29.85 | 29.40 | - | - | - | 0 | 0 | - | 29.85 | 29.40 | - | - | - | 0 | - | 0.00% |
| 2011-02-14 | 0 | 29.85 | - | - | - | - | 0 | 0 | - | 29.85 | - | - | - | - | 0 | - | 1.53% |
| 2011-02-11 | 0 | 29.40 | 29.20 | - | 29.40 | 29.40 | 200 | 5,880 | 29.400 | 29.40 | 29.20 | - | 29.40 | 29.40 | 200 | 29.400 | -1.01% |
| 2011-02-10 | 0 | 29.70 | 29.00 | - | - | - | 0 | 0 | - | 29.70 | 29.00 | - | - | - | 0 | - | -2.14% |
| 2011-02-09 | 0 | 30.35 | - | - | 30.35 | 30.35 | 100 | 3,035 | 30.350 | 30.35 | - | - | 30.35 | 30.35 | 100 | 30.350 | -1.62% |
| 2011-02-08 | 0 | 30.85 | - | - | - | - | 0 | 0 | - | 30.85 | - | - | - | - | 0 | - | -0.48% |
| 2011-02-07 | 0 | 31.00 | 30.35 | 31.20 | - | - | 0 | 0 | - | 31.00 | 30.35 | 31.20 | - | - | 0 | - | -0.16% |
| 2011-02-02 | 0 | 31.05 | 30.35 | - | - | - | 0 | 0 | - | 31.05 | 30.35 | - | - | - | 0 | - | 1.47% |
| 2011-02-01 | 0 | 30.60 | 30.35 | - | - | - | 0 | 0 | - | 30.60 | 30.35 | - | - | - | 0 | - | 0.00% |
| 2011-01-31 | 0 | 30.60 | - | - | - | - | 0 | 0 | - | 30.60 | - | - | - | - | 0 | - | -1.45% |
| 2011-01-28 | 0 | 31.05 | - | - | - | - | 0 | 0 | - | 31.05 | - | - | - | - | 0 | - | -0.32% |
| 2011-01-27 | 0 | 31.15 | - | - | 31.15 | 31.35 | 5,700 | 178,145 | 31.254 | 31.15 | - | - | 31.15 | 31.35 | 5,700 | 31.254 | 0.16% |
| 2011-01-26 | 0 | 31.10 | - | - | - | - | 0 | 0 | - | 31.10 | - | - | - | - | 0 | - | 0.16% |
| 2011-01-25 | 0 | 31.05 | 30.50 | - | 31.15 | 31.15 | 189,300 | 5,887,330 | 31.101 | 31.05 | 30.50 | - | 31.15 | 31.15 | 189,300 | 31.101 | 1.14% |
| 2011-01-24 | 0 | 30.70 | 30.70 | - | 30.60 | 30.90 | 53,100 | 1,625,870 | 30.619 | 30.70 | 30.70 | - | 30.60 | 30.90 | 53,100 | 30.619 | -0.49% |
| 2011-01-21 | 0 | 30.85 | - | - | 30.95 | 30.95 | 1,500 | 46,425 | 30.950 | 30.85 | - | - | 30.95 | 30.95 | 1,500 | 30.950 | -0.80% |
| 2011-01-20 | 0 | 31.10 | - | - | 32.00 | 32.00 | 1,500 | 48,000 | 32.000 | 31.10 | - | - | 32.00 | 32.00 | 1,500 | 32.000 | -1.74% |
| 2011-01-19 | 0 | 31.65 | - | - | 31.20 | 31.65 | 1,600 | 50,165 | 31.353 | 31.65 | - | - | 31.20 | 31.65 | 1,600 | 31.353 | 1.44% |
| 2011-01-18 | 0 | 31.20 | 31.20 | - | - | - | 0 | 0 | - | 31.20 | 31.20 | - | - | - | 0 | - | 0.00% |
| 2011-01-17 | 0 | 31.20 | - | - | 31.20 | 31.50 | 4,000 | 125,250 | 31.313 | 31.20 | - | - | 31.20 | 31.50 | 4,000 | 31.313 | -0.79% |
| 2011-01-14 | 0 | 31.45 | 31.20 | - | 31.30 | 31.30 | 273,800 | 8,569,940 | 31.300 | 31.45 | 31.20 | - | 31.30 | 31.30 | 273,800 | 31.300 | 0.16% |
| 2011-01-13 | 0 | 31.40 | 31.15 | - | - | - | 0 | 0 | - | 31.40 | 31.15 | - | - | - | 0 | - | 0.80% |
| 2011-01-12 | 0 | 31.15 | 30.65 | 31.40 | 31.00 | 31.20 | 96,500 | 3,003,395 | 31.123 | 31.15 | 30.65 | 31.40 | 31.00 | 31.20 | 96,500 | 31.123 | 0.65% |
| 2011-01-11 | 0 | 30.95 | - | 31.40 | - | - | 0 | 0 | - | 30.95 | - | 31.40 | - | - | 0 | - | 0.16% |
| 2011-01-10 | 0 | 30.90 | - | 31.40 | - | - | 0 | 0 | - | 30.90 | - | 31.40 | - | - | 0 | - | -1.12% |
| 2011-01-07 | 0 | 31.25 | - | 31.40 | 31.45 | 31.45 | 200 | 6,290 | 31.450 | 31.25 | - | 31.40 | 31.45 | 31.45 | 200 | 31.450 | -0.79% |
| 2011-01-06 | 0 | 31.50 | - | 31.60 | - | - | 0 | 0 | - | 31.50 | - | 31.60 | - | - | 0 | - | -0.32% |
| 2011-01-05 | 0 | 31.60 | - | - | 31.60 | 31.60 | 100 | 3,160 | 31.600 | 31.60 | - | - | 31.60 | 31.60 | 100 | 31.600 | 0.00% |
| 2011-01-04 | 0 | 31.60 | 30.85 | - | - | - | 0 | 0 | - | 31.60 | 30.85 | - | - | - | 0 | - | 0.48% |
| 2011-01-03 | 0 | 31.45 | 31.35 | - | 31.35 | 31.35 | 1,500 | 47,025 | 31.350 | 31.45 | 31.35 | - | 31.35 | 31.35 | 1,500 | 31.350 | 0.64% |
| 2010-12-31 | 0 | 31.25 | - | - | 31.25 | 31.25 | 700 | 21,875 | 31.250 | 31.25 | - | - | 31.25 | 31.25 | 700 | 31.250 | 1.13% |
| 2010-12-30 | 0 | 30.90 | 30.90 | 30.95 | - | - | 17,000 | 525,300 | 30.900 | 30.90 | 30.90 | 30.95 | - | - | 17,000 | 30.900 | 0.49% |
| 2010-12-29 | 0 | 30.75 | 30.45 | - | 30.60 | 30.60 | 1,800 | 55,080 | 30.600 | 30.75 | 30.45 | - | 30.60 | 30.60 | 1,800 | 30.600 | 0.99% |
| 2010-12-28 | 0 | 30.45 | 30.15 | - | - | - | 0 | 0 | - | 30.45 | 30.15 | - | - | - | 0 | - | 0.00% |
| 2010-12-24 | 0 | 30.45 | - | - | 30.50 | 30.50 | 100 | 3,050 | 30.500 | 30.45 | - | - | 30.50 | 30.50 | 100 | 30.500 | -0.33% |
| 2010-12-23 | 0 | 30.55 | - | - | 30.65 | 30.65 | 200 | 6,130 | 30.650 | 30.55 | - | - | 30.65 | 30.65 | 200 | 30.650 | -1.13% |
| 2010-12-22 | 0 | 30.90 | - | - | 30.70 | 32.00 | 151,000 | 4,767,150 | 31.571 | 30.90 | - | - | 30.70 | 32.00 | 151,000 | 31.571 | 1.81% |
| 2010-12-21 | 0 | 30.35 | - | - | 30.25 | 30.40 | 400 | 12,130 | 30.325 | 30.35 | - | - | 30.25 | 30.40 | 400 | 30.325 | 0.50% |
| 2010-12-20 | 0 | 30.20 | - | - | - | - | 0 | 0 | - | 30.20 | - | - | - | - | 0 | - | 0.00% |
| 2010-12-17 | 0 | 30.20 | - | - | 30.15 | 30.15 | 200 | 6,030 | 30.150 | 30.20 | - | - | 30.15 | 30.15 | 200 | 30.150 | 0.50% |
| 2010-12-16 | 0 | 30.05 | - | 30.40 | - | - | 0 | 0 | - | 30.05 | - | 30.40 | - | - | 0 | - | -1.15% |
| 2010-12-15 | 0 | 30.40 | - | - | 30.50 | 30.60 | 35,816 | 1,094,985 | 30.573 | 30.40 | - | - | 30.50 | 30.60 | 35,816 | 30.573 | -0.33% |
| 2010-12-14 | 0 | 30.50 | 30.50 | - | - | - | 0 | 0 | - | 30.50 | 30.50 | - | - | - | 0 | - | 1.16% |
| 2010-12-13 | 0 | 30.15 | - | - | - | - | 300 | 9,075 | 30.250 | 30.15 | - | - | - | - | 300 | 30.250 | 0.17% |
| 2010-12-10 | 0 | 30.10 | 30.10 | - | 30.00 | 30.25 | 19,900 | 598,135 | 30.057 | 30.10 | 30.10 | - | 30.00 | 30.25 | 19,900 | 30.057 | -0.50% |
| 2010-12-09 | 0 | 30.25 | - | - | - | - | 300 | 9,105 | 30.350 | 30.25 | - | - | - | - | 300 | 30.350 | 0.17% |
| 2010-12-08 | 0 | 30.20 | - | - | 30.55 | 30.55 | 6,000 | 183,300 | 30.550 | 30.20 | - | - | 30.55 | 30.55 | 6,000 | 30.550 | -1.15% |
| 2010-12-07 | 0 | 30.55 | - | - | - | - | 0 | 0 | - | 30.55 | - | - | - | - | 0 | - | -0.81% |
| 2010-12-06 | 0 | 30.80 | 29.75 | - | 30.50 | 30.90 | 88,146 | 2,700,511 | 30.637 | 30.80 | 29.75 | - | 30.50 | 30.90 | 88,146 | 30.637 | 1.65% |
| 2010-12-03 | 0 | 30.30 | 30.25 | - | 30.30 | 30.45 | 14,000 | 424,800 | 30.343 | 30.30 | 30.25 | - | 30.30 | 30.45 | 14,000 | 30.343 | 0.50% |
| 2010-12-02 | 0 | 30.15 | - | - | - | - | 13,400 | 404,010 | 30.150 | 30.15 | - | - | - | - | 13,400 | 30.150 | 1.69% |
| 2010-12-01 | 0 | 29.65 | - | - | - | - | 0 | 0 | - | 29.65 | - | - | - | - | 0 | - | 0.85% |
| 2010-11-30 | 0 | 29.40 | 28.60 | - | - | - | 0 | 0 | - | 29.40 | 28.60 | - | - | - | 0 | - | 0.00% |
| 2010-11-29 | 0 | 29.40 | - | - | - | - | 0 | 0 | - | 29.40 | - | - | - | - | 0 | - | 0.34% |
| 2010-11-26 | 0 | 29.30 | 28.70 | - | 29.70 | 29.70 | 1,400 | 41,580 | 29.700 | 29.30 | 28.70 | - | 29.70 | 29.70 | 1,400 | 29.700 | -1.35% |
| 2010-11-25 | 0 | 29.70 | - | - | 29.70 | 29.70 | 2,300 | 68,310 | 29.700 | 29.70 | - | - | 29.70 | 29.70 | 2,300 | 29.700 | 0.00% |
| 2010-11-24 | 0 | 29.70 | - | - | 29.75 | 29.75 | 1,200 | 35,700 | 29.750 | 29.70 | - | - | 29.75 | 29.75 | 1,200 | 29.750 | 1.02% |
| 2010-11-23 | 0 | 29.40 | - | - | 30.10 | 30.10 | 2,000 | 60,200 | 30.100 | 29.40 | - | - | 30.10 | 30.10 | 2,000 | 30.100 | -2.81% |
| 2010-11-22 | 0 | 30.25 | 30.00 | - | 30.25 | 30.25 | 6,200 | 187,550 | 30.250 | 30.25 | 30.00 | - | 30.25 | 30.25 | 6,200 | 30.250 | 0.83% |
| 2010-11-19 | 0 | 30.00 | 29.50 | - | - | - | 0 | 0 | - | 30.00 | 29.50 | - | - | - | 0 | - | 0.84% |
| 2010-11-18 | 0 | 29.75 | - | - | - | - | 0 | 0 | - | 29.75 | - | - | - | - | 0 | - | 0.85% |
| 2010-11-17 | 0 | 29.50 | - | - | - | - | 0 | 0 | - | 29.50 | - | - | - | - | 0 | - | -1.34% |
| 2010-11-16 | 0 | 29.90 | - | - | 30.00 | 30.20 | 200 | 6,020 | 30.100 | 29.90 | - | - | 30.00 | 30.20 | 200 | 30.100 | -1.16% |
| 2010-11-15 | 0 | 30.25 | - | - | 30.35 | 30.35 | 27,100 | 821,635 | 30.319 | 30.25 | - | - | 30.35 | 30.35 | 27,100 | 30.319 | -0.33% |
| 2010-11-12 | 0 | 30.35 | - | - | - | - | 0 | 0 | - | 30.35 | - | - | - | - | 0 | - | -2.10% |
| 2010-11-11 | 0 | 31.00 | - | - | - | - | 0 | 0 | - | 31.00 | - | - | - | - | 0 | - | 0.00% |
| 2010-11-10 | 0 | 31.00 | - | - | 30.65 | 31.40 | 92,950 | 2,878,435 | 30.968 | 31.00 | - | - | 30.65 | 31.40 | 92,950 | 30.968 | -1.74% |
| 2010-11-09 | 0 | 31.55 | 31.00 | - | 31.20 | 31.55 | 89,850 | 2,819,668 | 31.382 | 31.55 | 31.00 | - | 31.20 | 31.55 | 89,850 | 31.382 | 0.96% |
| 2010-11-08 | 0 | 31.25 | 31.00 | - | 31.25 | 31.45 | 300 | 9,390 | 31.300 | 31.25 | 31.00 | - | 31.25 | 31.45 | 300 | 31.300 | -0.64% |
| 2010-11-05 | 0 | 31.45 | 31.30 | - | 31.45 | 31.45 | 5,900 | 185,555 | 31.450 | 31.45 | 31.30 | - | 31.45 | 31.45 | 5,900 | 31.450 | 1.78% |
| 2010-11-04 | 0 | 30.90 | 30.90 | - | - | - | 0 | 0 | - | 30.90 | 30.90 | - | - | - | 0 | - | 0.49% |
| 2010-11-03 | 0 | 30.75 | - | - | - | - | 34,500 | 1,062,650 | 30.801 | 30.75 | - | - | - | - | 34,500 | 30.801 | 1.15% |
| 2010-11-02 | 0 | 30.40 | 30.40 | - | - | - | 0 | 0 | - | 30.40 | 30.40 | - | - | - | 0 | - | 0.50% |
| 2010-11-01 | 0 | 30.25 | 30.00 | - | - | - | 0 | 0 | - | 30.25 | 30.00 | - | - | - | 0 | - | 1.51% |
| 2010-10-29 | 0 | 29.80 | - | - | - | - | 0 | 0 | - | 29.80 | - | - | - | - | 0 | - | -0.17% |
| 2010-10-28 | 0 | 29.85 | - | - | - | - | 0 | 0 | - | 29.85 | - | - | - | - | 0 | - | 0.00% |
| 2010-10-27 | 0 | 29.85 | - | - | 30.25 | 30.25 | 200 | 6,050 | 30.250 | 29.85 | - | - | 30.25 | 30.25 | 200 | 30.250 | -1.49% |
| 2010-10-26 | 0 | 30.30 | - | - | 30.50 | 30.50 | 14,700 | 444,725 | 30.253 | 30.30 | - | - | 30.50 | 30.50 | 14,700 | 30.253 | 0.66% |
| 2010-10-25 | 0 | 30.10 | 29.90 | - | - | - | 0 | 0 | - | 30.10 | 29.90 | - | - | - | 0 | - | 0.84% |
| 2010-10-22 | 0 | 29.85 | - | - | - | - | 0 | 0 | - | 29.85 | - | - | - | - | 0 | - | 0.17% |
| 2010-10-21 | 0 | 29.80 | - | - | - | - | 1,800 | 53,730 | 29.850 | 29.80 | - | - | - | - | 1,800 | 29.850 | 0.51% |
| 2010-10-20 | 0 | 29.65 | - | - | - | - | 0 | 0 | - | 29.65 | - | - | - | - | 0 | - | 0.00% |
| 2010-10-19 | 0 | 29.65 | - | - | 29.60 | 29.60 | 1,000 | 29,600 | 29.600 | 29.65 | - | - | 29.60 | 29.60 | 1,000 | 29.600 | -0.50% |
| 2010-10-18 | 0 | 29.80 | - | - | 30.10 | 30.20 | 2,200 | 66,340 | 30.155 | 29.80 | - | - | 30.10 | 30.20 | 2,200 | 30.155 | -1.65% |
| 2010-10-15 | 0 | 30.30 | 30.15 | 30.30 | - | - | 4,800 | 145,510 | 30.315 | 30.30 | 30.15 | 30.30 | - | - | 4,800 | 30.315 | -0.16% |
| 2010-10-14 | 0 | 30.35 | - | - | - | - | 2,900 | 87,870 | 30.300 | 30.35 | - | - | - | - | 2,900 | 30.300 | 1.85% |
| 2010-10-13 | 0 | 29.80 | - | - | 29.50 | 29.50 | 1,000 | 29,500 | 29.500 | 29.80 | - | - | 29.50 | 29.50 | 1,000 | 29.500 | 1.02% |
| 2010-10-12 | 0 | 29.50 | - | - | - | - | 0 | 0 | - | 29.50 | - | - | - | - | 0 | - | -1.01% |
| 2010-10-11 | 0 | 29.80 | - | - | 29.85 | 29.85 | 2,300 | 68,655 | 29.850 | 29.80 | - | - | 29.85 | 29.85 | 2,300 | 29.850 | 0.34% |
| 2010-10-08 | 0 | 29.70 | - | - | 29.70 | 29.70 | 100 | 2,970 | 29.700 | 29.70 | - | - | 29.70 | 29.70 | 100 | 29.700 | -0.34% |
| 2010-10-07 | 0 | 29.80 | 29.80 | - | - | - | 1,200 | 35,700 | 29.750 | 29.80 | 29.80 | - | - | - | 1,200 | 29.750 | 0.00% |
| 2010-10-06 | 0 | 29.80 | 29.45 | - | - | - | 0 | 0 | - | 29.80 | 29.45 | - | - | - | 0 | - | 1.19% |
| 2010-10-05 | 0 | 29.45 | 28.70 | - | - | - | 0 | 0 | - | 29.45 | 28.70 | - | - | - | 0 | - | 0.00% |
| 2010-10-04 | 0 | 29.45 | 28.20 | - | - | - | 0 | 0 | - | 29.45 | 28.20 | - | - | - | 0 | - | 1.55% |
| 2010-09-30 | 0 | 29.00 | 28.70 | - | - | - | 0 | 0 | - | 29.00 | 28.70 | - | - | - | 0 | - | 0.35% |
| 2010-09-29 | 0 | 28.90 | 27.90 | - | - | - | 0 | 0 | - | 28.90 | 27.90 | - | - | - | 0 | - | 0.70% |
| 2010-09-28 | 0 | 28.70 | 28.10 | - | 28.90 | 28.90 | 400 | 11,560 | 28.900 | 28.70 | 28.10 | - | 28.90 | 28.90 | 400 | 28.900 | -0.69% |
| 2010-09-27 | 0 | 28.90 | 27.60 | - | 28.90 | 28.90 | 2,000 | 57,800 | 28.900 | 28.90 | 27.60 | - | 28.90 | 28.90 | 2,000 | 28.900 | 1.76% |
| 2010-09-24 | 0 | 28.40 | 27.70 | - | 28.35 | 28.35 | 400 | 11,340 | 28.350 | 28.40 | 27.70 | - | 28.35 | 28.35 | 400 | 28.350 | -0.18% |
| 2010-09-22 | 0 | 28.45 | 28.00 | - | 28.50 | 28.50 | 7,200 | 205,200 | 28.500 | 28.45 | 28.00 | - | 28.50 | 28.50 | 7,200 | 28.500 | 0.53% |
| 2010-09-21 | 0 | 28.30 | 28.00 | - | - | - | 0 | 0 | - | 28.30 | 28.00 | - | - | - | 0 | - | 0.18% |
| 2010-09-20 | 0 | 28.25 | - | - | - | - | 0 | 0 | - | 28.25 | - | - | - | - | 0 | - | 0.18% |
| 2010-09-17 | 0 | 28.20 | 28.15 | - | - | - | 0 | 0 | - | 28.20 | 28.15 | - | - | - | 0 | - | 0.71% |
| 2010-09-16 | 0 | 28.00 | 27.85 | - | - | - | 0 | 0 | - | 28.00 | 27.85 | - | - | - | 0 | - | 0.00% |
| 2010-09-15 | 0 | 28.00 | 27.95 | - | - | - | 0 | 0 | - | 28.00 | 27.95 | - | - | - | 0 | - | 0.18% |
| 2010-09-14 | 0 | 27.95 | - | - | - | - | 0 | 0 | - | 27.95 | - | - | - | - | 0 | - | 0.36% |
| 2010-09-13 | 0 | 27.85 | - | - | - | - | 0 | 0 | - | 27.85 | - | - | - | - | 0 | - | 1.83% |
| 2010-09-10 | 0 | 27.35 | - | - | - | - | 0 | 0 | - | 27.35 | - | - | - | - | 0 | - | 0.74% |
| 2010-09-09 | 0 | 27.15 | 26.50 | - | - | - | 0 | 0 | - | 27.15 | 26.50 | - | - | - | 0 | - | 0.00% |
| 2010-09-08 | 0 | 27.15 | 26.50 | - | - | - | 0 | 0 | - | 27.15 | 26.50 | - | - | - | 0 | - | -0.37% |
| 2010-09-07 | 0 | 27.25 | - | - | - | - | 0 | 0 | - | 27.25 | - | - | - | - | 0 | - | 0.00% |
| 2010-09-06 | 0 | 27.25 | - | - | - | - | 0 | 0 | - | 27.25 | - | - | - | - | 0 | - | 1.30% |
| 2010-09-03 | 0 | 26.90 | - | - | - | - | 0 | 0 | - | 26.90 | - | - | - | - | 0 | - | 0.94% |
| 2010-09-02 | 0 | 26.65 | 25.50 | - | - | - | 0 | 0 | - | 26.65 | 25.50 | - | - | - | 0 | - | 0.95% |
| 2010-09-01 | 0 | 26.40 | 26.40 | - | - | - | 0 | 0 | - | 26.40 | 26.40 | - | - | - | 0 | - | 0.96% |
| 2010-08-31 | 0 | 26.15 | - | - | 26.10 | 26.25 | 5,700 | 149,210 | 26.177 | 26.15 | - | - | 26.10 | 26.25 | 5,700 | 26.177 | -0.57% |
| 2010-08-30 | 0 | 26.30 | - | - | - | - | 0 | 0 | - | 26.30 | - | - | - | - | 0 | - | 0.00% |
| 2010-08-27 | 0 | 26.30 | - | - | - | - | 0 | 0 | - | 26.30 | - | - | - | - | 0 | - | 0.00% |
| 2010-08-26 | 0 | 26.30 | - | - | - | - | 150,000 | 3,952,500 | 26.350 | 26.30 | - | - | - | - | 150,000 | 26.350 | 0.00% |
| 2010-08-25 | 0 | 26.30 | - | - | 26.30 | 26.30 | 9,900 | 260,370 | 26.300 | 26.30 | - | - | 26.30 | 26.30 | 9,900 | 26.300 | -0.94% |
| 2010-08-24 | 0 | 26.55 | - | - | 26.80 | 26.80 | 200 | 5,360 | 26.800 | 26.55 | - | - | 26.80 | 26.80 | 200 | 26.800 | -1.12% |
| 2010-08-23 | 0 | 26.85 | 26.70 | - | - | - | 0 | 0 | - | 26.85 | 26.70 | - | - | - | 0 | - | 0.00% |
| 2010-08-20 | 0 | 26.85 | - | - | - | - | 0 | 0 | - | 26.85 | - | - | - | - | 0 | - | 0.00% |
| 2010-08-19 | 0 | 26.85 | - | - | - | - | 0 | 0 | - | 26.85 | - | - | - | - | 0 | - | 0.94% |
| 2010-08-18 | 0 | 26.60 | 26.40 | - | - | - | 0 | 0 | - | 26.60 | 26.40 | - | - | - | 0 | - | 0.00% |
| 2010-08-17 | 0 | 26.60 | - | - | - | - | 0 | 0 | - | 26.60 | - | - | - | - | 0 | - | 0.19% |
| 2010-08-16 | 0 | 26.55 | 25.50 | - | - | - | 0 | 0 | - | 26.55 | 25.50 | - | - | - | 0 | - | 0.57% |
| 2010-08-13 | 0 | 26.40 | - | - | - | - | 0 | 0 | - | 26.40 | - | - | - | - | 0 | - | 0.38% |
| 2010-08-12 | 0 | 26.30 | - | - | 26.30 | 26.30 | 600 | 15,780 | 26.300 | 26.30 | - | - | 26.30 | 26.30 | 600 | 26.300 | -1.31% |
| 2010-08-11 | 0 | 26.65 | - | - | - | - | 0 | 0 | - | 26.65 | - | - | - | - | 0 | - | -1.48% |
| 2010-08-10 | 0 | 27.05 | - | - | - | - | 0 | 0 | - | 27.05 | - | - | - | - | 0 | - | -0.92% |
| 2010-08-09 | 0 | 27.30 | 27.15 | - | - | - | 0 | 0 | - | 27.30 | 27.15 | - | - | - | 0 | - | 0.55% |
| 2010-08-06 | 0 | 27.15 | 26.95 | - | 27.00 | 27.00 | 500 | 13,500 | 27.000 | 27.15 | 26.95 | - | 27.00 | 27.00 | 500 | 27.000 | 0.37% |
| 2010-08-05 | 0 | 27.05 | - | - | - | - | 0 | 0 | - | 27.05 | - | - | - | - | 0 | - | 0.00% |
| 2010-08-04 | 0 | 27.05 | 26.00 | - | - | - | 0 | 0 | - | 27.05 | 26.00 | - | - | - | 0 | - | 0.19% |
| 2010-08-03 | 0 | 27.00 | 27.00 | - | - | - | 0 | 0 | - | 27.00 | 27.00 | - | - | - | 0 | - | 0.00% |
| 2010-08-02 | 0 | 27.00 | - | - | - | - | 0 | 0 | - | 27.00 | - | - | - | - | 0 | - | 1.69% |
| 2010-07-30 | 0 | 26.55 | 26.00 | - | 26.55 | 26.55 | 700 | 18,585 | 26.550 | 26.55 | 26.00 | - | 26.55 | 26.55 | 700 | 26.550 | 0.00% |
| 2010-07-29 | 0 | 26.55 | - | - | - | - | 0 | 0 | - | 26.55 | - | - | - | - | 0 | - | 0.00% |
| 2010-07-28 | 0 | 26.55 | - | - | - | - | 0 | 0 | - | 26.55 | - | - | - | - | 0 | - | 0.00% |
| 2010-07-27 | 0 | 26.55 | 26.45 | - | - | - | 0 | 0 | - | 26.55 | 26.45 | - | - | - | 0 | - | 0.38% |
| 2010-07-26 | 0 | 26.45 | - | - | 26.60 | 26.60 | 100 | 2,660 | 26.600 | 26.45 | - | - | 26.60 | 26.60 | 100 | 26.600 | 0.57% |
| 2010-07-23 | 0 | 26.30 | 26.00 | - | - | - | 0 | 0 | - | 26.30 | 26.00 | - | - | - | 0 | - | 1.15% |
| 2010-07-22 | 0 | 26.00 | 25.75 | - | 26.00 | 26.00 | 5,000 | 130,000 | 26.000 | 26.00 | 25.75 | - | 26.00 | 26.00 | 5,000 | 26.000 | 0.00% |
| 2010-07-21 | 0 | 26.00 | 25.65 | - | - | - | 0 | 0 | - | 26.00 | 25.65 | - | - | - | 0 | - | 0.97% |
| 2010-07-20 | 0 | 25.75 | 25.50 | - | - | - | 0 | 0 | - | 25.75 | 25.50 | - | - | - | 0 | - | 0.39% |
| 2010-07-19 | 0 | 25.65 | 25.00 | - | - | - | 0 | 0 | - | 25.65 | 25.00 | - | - | - | 0 | - | -0.97% |
| 2010-07-16 | 0 | 25.90 | 25.30 | - | - | - | 0 | 0 | - | 25.90 | 25.30 | - | - | - | 0 | - | 0.00% |
| 2010-07-15 | 0 | 25.90 | 25.60 | - | 26.00 | 26.00 | 1,000 | 26,000 | 26.000 | 25.90 | 25.60 | - | 26.00 | 26.00 | 1,000 | 26.000 | -0.77% |
| 2010-07-14 | 0 | 26.10 | 25.80 | - | 26.20 | 26.20 | 32,000 | 838,400 | 26.200 | 26.10 | 25.80 | - | 26.20 | 26.20 | 32,000 | 26.200 | 1.16% |
| 2010-07-13 | 0 | 25.80 | 25.70 | - | 25.95 | 25.95 | 17,000 | 441,150 | 25.950 | 25.80 | 25.70 | - | 25.95 | 25.95 | 17,000 | 25.950 | 0.00% |
| 2010-07-12 | 0 | 25.80 | - | - | - | - | 0 | 0 | - | 25.80 | - | - | - | - | 0 | - | 0.19% |
| 2010-07-09 | 0 | 25.75 | 25.10 | - | - | - | 0 | 0 | - | 25.75 | 25.10 | - | - | - | 0 | - | 1.18% |
| 2010-07-08 | 0 | 25.45 | 25.15 | - | 25.45 | 25.45 | 21,000 | 534,450 | 25.450 | 25.45 | 25.15 | - | 25.45 | 25.45 | 21,000 | 25.450 | 1.19% |
| 2010-07-07 | 0 | 25.15 | - | - | 25.15 | 25.25 | 3,600 | 90,600 | 25.167 | 25.15 | - | - | 25.15 | 25.25 | 3,600 | 25.167 | -0.20% |
| 2010-07-06 | 0 | 25.20 | 24.00 | - | 24.75 | 24.75 | 17,000 | 420,750 | 24.750 | 25.20 | 24.00 | - | 24.75 | 24.75 | 17,000 | 24.750 | 1.61% |
| 2010-07-05 | 0 | 24.80 | 24.50 | - | 24.80 | 24.80 | 19,000 | 471,200 | 24.800 | 24.80 | 24.50 | - | 24.80 | 24.80 | 19,000 | 24.800 | -0.60% |
| 2010-07-02 | 0 | 24.95 | - | - | 25.00 | 25.00 | 17,000 | 425,000 | 25.000 | 24.95 | - | - | 25.00 | 25.00 | 17,000 | 25.000 | -0.60% |
| 2010-06-30 | 0 | 25.10 | 25.05 | - | 24.95 | 24.95 | 100 | 2,495 | 24.950 | 25.10 | 25.05 | - | 24.95 | 24.95 | 100 | 24.950 | -0.59% |
| 2010-06-29 | 0 | 25.25 | - | - | 25.25 | 25.25 | 300 | 7,575 | 25.250 | 25.25 | - | - | 25.25 | 25.25 | 300 | 25.250 | -1.75% |
| 2010-06-28 | 0 | 25.70 | 25.50 | - | - | - | 0 | 0 | - | 25.70 | 25.50 | - | - | - | 0 | - | 0.00% |
| 2010-06-25 | 0 | 25.70 | 25.40 | - | - | - | 0 | 0 | - | 25.70 | 25.40 | - | - | - | 0 | - | -1.15% |
| 2010-06-24 | 0 | 26.00 | - | - | 26.00 | 26.00 | 200 | 5,200 | 26.000 | 26.00 | - | - | 26.00 | 26.00 | 200 | 26.000 | -0.38% |
| 2010-06-23 | 0 | 26.10 | - | - | - | - | 0 | 0 | - | 26.10 | - | - | - | - | 0 | - | -0.76% |
| 2010-06-22 | 0 | 26.30 | 26.10 | - | - | - | 0 | 0 | - | 26.30 | 26.10 | - | - | - | 0 | - | -0.57% |
| 2010-06-21 | 0 | 26.45 | - | - | 25.95 | 26.25 | 18,000 | 472,200 | 26.233 | 26.45 | - | - | 25.95 | 26.25 | 18,000 | 26.233 | 3.73% |
| 2010-06-18 | 0 | 25.50 | - | - | - | - | 0 | 0 | - | 25.50 | - | - | - | - | 0 | - | 0.79% |
| 2010-06-17 | 0 | 25.30 | - | - | - | - | 0 | 0 | - | 25.30 | - | - | - | - | 0 | - | 1.20% |
| 2010-06-15 | 0 | 25.00 | - | 25.15 | - | - | 0 | 0 | - | 25.00 | - | 25.15 | - | - | 0 | - | 0.00% |
| 2010-06-14 | 0 | 25.00 | - | - | 25.00 | 25.00 | 4,000 | 100,000 | 25.000 | 25.00 | - | - | 25.00 | 25.00 | 4,000 | 25.000 | 1.83% |
| 2010-06-11 | 0 | 24.55 | - | - | - | - | 0 | 0 | - | 24.55 | - | - | - | - | 0 | - | 1.24% |
| 2010-06-10 | 0 | 24.25 | - | - | - | - | 0 | 0 | - | 24.25 | - | - | - | - | 0 | - | -0.21% |
| 2010-06-09 | 0 | 24.30 | - | - | - | - | 0 | 0 | - | 24.30 | - | - | - | - | 0 | - | 0.00% |
| 2010-06-08 | 0 | 24.30 | 24.25 | 24.40 | - | - | 0 | 0 | - | 24.30 | 24.25 | 24.40 | - | - | 0 | - | 0.00% |
| 2010-06-07 | 0 | 24.30 | - | - | 24.30 | 24.30 | 400 | 9,720 | 24.300 | 24.30 | - | - | 24.30 | 24.30 | 400 | 24.300 | -2.21% |
| 2010-06-04 | 0 | 24.85 | - | - | - | - | 0 | 0 | - | 24.85 | - | - | - | - | 0 | - | 0.61% |
| 2010-06-03 | 0 | 24.70 | - | - | - | - | 0 | 0 | - | 24.70 | - | - | - | - | 0 | - | 1.65% |
| 2010-06-02 | 0 | 24.30 | - | - | - | - | 0 | 0 | - | 24.30 | - | - | - | - | 0 | - | -1.62% |
| 2010-06-01 | 0 | 24.70 | - | - | - | - | 0 | 0 | - | 24.70 | - | - | - | - | 0 | - | 0.00% |
| 2010-05-31 | 0 | 24.70 | - | - | - | - | 0 | 0 | - | 24.70 | - | - | - | - | 0 | - | 0.41% |
| 2010-05-28 | 0 | 24.60 | - | - | - | - | 0 | 0 | - | 24.60 | - | - | - | - | 0 | - | 2.29% |
| 2010-05-27 | 0 | 24.05 | - | - | 23.85 | 23.85 | 500 | 11,925 | 23.850 | 24.05 | - | - | 23.85 | 23.85 | 500 | 23.850 | 2.56% |
| 2010-05-26 | 0 | 23.45 | - | - | 23.35 | 23.35 | 400 | 9,340 | 23.350 | 23.45 | - | - | 23.35 | 23.35 | 400 | 23.350 | 0.86% |
| 2010-05-25 | 0 | 23.25 | - | - | - | - | 0 | 0 | - | 23.25 | - | - | - | - | 0 | - | -4.32% |
| 2010-05-24 | 0 | 24.30 | - | - | - | - | 0 | 0 | - | 24.30 | - | - | - | - | 0 | - | -0.61% |
| 2010-05-20 | 0 | 24.45 | - | - | - | - | 0 | 0 | - | 24.45 | - | - | - | - | 0 | - | -1.81% |
| 2010-05-19 | 0 | 24.90 | 24.80 | - | - | - | 0 | 0 | - | 24.90 | 24.80 | - | - | - | 0 | - | -1.97% |
| 2010-05-18 | 0 | 25.40 | 24.45 | - | - | - | 0 | 0 | - | 25.40 | 24.45 | - | - | - | 0 | - | 0.40% |
| 2010-05-17 | 0 | 25.30 | 25.15 | - | - | - | 0 | 0 | - | 25.30 | 25.15 | - | - | - | 0 | - | -3.07% |
| 2010-05-14 | 0 | 26.10 | - | - | - | - | 0 | 0 | - | 26.10 | - | - | - | - | 0 | - | -0.76% |
| 2010-05-13 | 0 | 26.30 | - | - | 26.30 | 26.30 | 100 | 2,630 | 26.300 | 26.30 | - | - | 26.30 | 26.30 | 100 | 26.300 | 1.94% |
| 2010-05-12 | 0 | 25.80 | - | - | - | - | 0 | 0 | - | 25.80 | - | - | - | - | 0 | - | -0.39% |
| 2010-05-11 | 0 | 25.90 | - | - | - | - | 0 | 0 | - | 25.90 | - | - | - | - | 0 | - | -0.58% |
| 2010-05-10 | 0 | 26.05 | 25.25 | - | 25.75 | 25.85 | 1,400 | 36,105 | 25.789 | 26.05 | 25.25 | - | 25.75 | 25.85 | 1,400 | 25.789 | 3.17% |
| 2010-05-07 | 0 | 25.25 | 24.85 | - | 25.25 | 25.25 | 16,600 | 415,150 | 25.009 | 25.25 | 24.85 | - | 25.25 | 25.25 | 16,600 | 25.009 | -1.56% |
| 2010-05-06 | 0 | 25.65 | - | - | - | - | 0 | 0 | - | 25.65 | - | - | - | - | 0 | - | -2.10% |
| 2010-05-05 | 0 | 26.20 | 26.10 | - | 26.20 | 26.20 | 2,200 | 57,640 | 26.200 | 26.20 | 26.10 | - | 26.20 | 26.20 | 2,200 | 26.200 | -2.42% |
| 2010-05-04 | 0 | 26.85 | 26.70 | - | - | - | 0 | 0 | - | 26.85 | 26.70 | - | - | - | 0 | - | 0.00% |
| 2010-05-03 | 0 | 26.85 | - | - | - | - | 0 | 0 | - | 26.85 | - | - | - | - | 0 | - | -1.29% |
| 2010-04-30 | 0 | 27.20 | - | - | 27.20 | 27.20 | 400 | 10,880 | 27.200 | 27.20 | - | - | 27.20 | 27.20 | 400 | 27.200 | 1.30% |
| 2010-04-29 | 0 | 26.85 | - | - | - | - | 0 | 0 | - | 26.85 | - | - | - | - | 0 | - | -0.56% |
| 2010-04-28 | 0 | 27.00 | 26.70 | - | - | - | 0 | 0 | - | 27.00 | 26.70 | - | - | - | 0 | - | -1.28% |
| 2010-04-27 | 0 | 27.35 | - | - | - | - | 0 | 0 | - | 27.35 | - | - | - | - | 0 | - | -0.36% |
| 2010-04-26 | 0 | 27.45 | - | - | - | - | 0 | 0 | - | 27.45 | - | - | - | - | 0 | - | 1.10% |
| 2010-04-23 | 0 | 27.15 | - | - | - | - | 0 | 0 | - | 27.15 | - | - | - | - | 0 | - | 0.00% |
| 2010-04-22 | 0 | 27.15 | - | - | - | - | 0 | 0 | - | 27.15 | - | - | - | - | 0 | - | 0.18% |
| 2010-04-21 | 0 | 27.10 | - | - | - | - | 0 | 0 | - | 27.10 | - | - | - | - | 0 | - | 0.56% |
| 2010-04-20 | 0 | 26.95 | 26.85 | - | 26.95 | 26.95 | 1,000 | 26,950 | 26.950 | 26.95 | 26.85 | - | 26.95 | 26.95 | 1,000 | 26.950 | 0.94% |
| 2010-04-19 | 0 | 26.70 | 26.60 | - | 26.95 | 26.95 | 3,900 | 105,105 | 26.950 | 26.70 | 26.60 | - | 26.95 | 26.95 | 3,900 | 26.950 | -2.38% |
| 2010-04-16 | 0 | 27.35 | 27.05 | - | 27.35 | 27.50 | 2,500 | 68,735 | 27.494 | 27.35 | 27.05 | - | 27.35 | 27.50 | 2,500 | 27.494 | -0.73% |
| 2010-04-15 | 0 | 27.55 | 27.55 | - | - | - | 0 | 0 | - | 27.55 | 27.55 | - | - | - | 0 | - | 0.36% |
| 2010-04-14 | 0 | 27.45 | 27.30 | - | - | - | 0 | 0 | - | 27.45 | 27.30 | - | - | - | 0 | - | 0.55% |
| 2010-04-13 | 0 | 27.30 | 27.15 | 27.30 | 27.25 | 27.30 | 11,800 | 321,955 | 27.284 | 27.30 | 27.15 | 27.30 | 27.25 | 27.30 | 11,800 | 27.284 | -0.73% |
| 2010-04-12 | 0 | 27.50 | 27.50 | - | - | - | 0 | 0 | - | 27.50 | 27.50 | - | - | - | 0 | - | 0.00% |
| 2010-04-09 | 0 | 27.50 | 27.25 | - | - | - | 0 | 0 | - | 27.50 | 27.25 | - | - | - | 0 | - | 0.18% |
| 2010-04-08 | 0 | 27.45 | 27.25 | - | - | - | 0 | 0 | - | 27.45 | 27.25 | - | - | - | 0 | - | -0.36% |
| 2010-04-07 | 0 | 27.55 | 27.50 | - | - | - | 0 | 0 | - | 27.55 | 27.50 | - | - | - | 0 | - | 2.61% |
| 2010-04-01 | 0 | 26.85 | 26.65 | - | - | - | 0 | 0 | - | 26.85 | 26.65 | - | - | - | 0 | - | 0.94% |
| 2010-03-31 | 0 | 26.60 | 26.00 | - | 26.60 | 26.65 | 400 | 10,655 | 26.638 | 26.60 | 26.00 | - | 26.60 | 26.65 | 400 | 26.638 | -0.19% |
| 2010-03-30 | 0 | 26.65 | 26.60 | - | - | - | 0 | 0 | - | 26.65 | 26.60 | - | - | - | 0 | - | 0.19% |
| 2010-03-29 | 0 | 26.60 | 26.00 | - | - | - | 0 | 0 | - | 26.60 | 26.00 | - | - | - | 0 | - | 1.14% |
| 2010-03-26 | 0 | 26.30 | 26.00 | - | - | - | 0 | 0 | - | 26.30 | 26.00 | - | - | - | 0 | - | 0.96% |
| 2010-03-25 | 0 | 26.05 | - | - | 26.05 | 26.05 | 200 | 5,210 | 26.050 | 26.05 | - | - | 26.05 | 26.05 | 200 | 26.050 | -0.38% |
| 2010-03-24 | 0 | 26.15 | 26.00 | - | - | - | 0 | 0 | - | 26.15 | 26.00 | - | - | - | 0 | - | 0.00% |
| 2010-03-23 | 0 | 26.15 | - | - | - | - | 0 | 0 | - | 26.15 | - | - | - | - | 0 | - | 0.00% |
| 2010-03-22 | 0 | 26.15 | - | - | 26.15 | 26.15 | 200 | 5,230 | 26.150 | 26.15 | - | - | 26.15 | 26.15 | 200 | 26.150 | -1.13% |
| 2010-03-19 | 0 | 26.45 | - | - | - | - | 0 | 0 | - | 26.45 | - | - | - | - | 0 | - | 0.00% |
| 2010-03-18 | 0 | 26.45 | 26.25 | 26.45 | 26.45 | 26.45 | 100 | 2,645 | 26.450 | 26.45 | 26.25 | 26.45 | 26.45 | 26.45 | 100 | 26.450 | -0.38% |
| 2010-03-17 | 0 | 26.55 | - | - | 26.55 | 26.55 | 100 | 2,655 | 26.550 | 26.55 | - | - | 26.55 | 26.55 | 100 | 26.550 | 2.51% |
| 2010-03-16 | 0 | 25.90 | - | - | - | - | 0 | 0 | - | 25.90 | - | - | - | - | 0 | - | 0.00% |
| 2010-03-15 | 0 | 25.90 | - | - | 25.90 | 26.10 | 7,200 | 187,110 | 25.988 | 25.90 | - | - | 25.90 | 26.10 | 7,200 | 25.988 | -0.96% |
| 2010-03-12 | 0 | 26.15 | 26.00 | - | 26.15 | 26.15 | 1,000 | 26,150 | 26.150 | 26.15 | 26.00 | - | 26.15 | 26.15 | 1,000 | 26.150 | -0.19% |
| 2010-03-11 | 0 | 26.20 | 26.00 | - | - | - | 0 | 0 | - | 26.20 | 26.00 | - | - | - | 0 | - | 0.00% |
| 2010-03-10 | 0 | 26.20 | - | - | 26.20 | 26.20 | 2,000 | 52,400 | 26.200 | 26.20 | - | - | 26.20 | 26.20 | 2,000 | 26.200 | |
| 2010-03-09 | 0 | - | - | - | - | - | 0 | 0 | - | - | - | - | - | - | 0 | - | |
| 2010-03-08 | 0 | - | - | - | - | - | 0 | 0 | - | - | - | - | - | - | 0 | - | |
| 2010-03-05 | 0 | - | - | - | - | - | 0 | 0 | - | - | - | - | - | - | 0 | - | |
| 2010-03-04 | 0 | - | - | - | - | - | 0 | 0 | - | - | - | - | - | - | 0 | - | |
| 2010-03-03 | 0 | - | - | - | - | - | 0 | 0 | - | - | - | - | - | - | 0 | - | |
| 2010-03-02 | 0 | - | - | - | - | - | 0 | 0 | - | - | - | - | - | - | 0 | - | |
| 2010-03-01 | 0 | - | - | - | - | - | 0 | 0 | - | - | - | - | - | - | 0 | - | |
| 2010-02-26 | 0 | - | 24.50 | 24.70 | - | - | 0 | 0 | - | - | 24.50 | 24.70 | - | - | 0 | - | |
| 2010-02-25 | 0 | - | - | - | - | - | 0 | 0 | - | - | - | - | - | - | 0 | - | |
| 2010-02-24 | 0 | - | - | - | - | - | 0 | 0 | - | - | - | - | - | - | 0 | - |
Copyright & disclaimer, Privacy policy