SPDR FTSE Greater China ETF: Unit HKD

Exchange Code Listed Last trade Delisted
HKCIS 03073  2010-09-20  2023-06-14  2023-10-27
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2023-10-26 1 - - - - - 0 0 - 38.43 - - - - 0 - 0.00%
2023-10-25 1 - - - - - 0 0 - 38.43 - - - - 0 - 0.00%
2023-10-24 1 - - - - - 0 0 - 38.43 - - - - 0 - 0.00%
2023-10-20 1 - - - - - 0 0 - 38.43 - - - - 0 - 0.00%
2023-10-19 1 - - - - - 0 0 - 38.43 - - - - 0 - 0.00%
2023-10-18 1 - - - - - 0 0 - 38.43 - - - - 0 - 0.00%
2023-10-17 1 - - - - - 0 0 - 38.43 - - - - 0 - 0.00%
2023-10-16 1 - - - - - 0 0 - 38.43 - - - - 0 - 0.00%
2023-10-13 1 - - - - - 0 0 - 38.43 - - - - 0 - 0.00%
2023-10-12 1 - - - - - 0 0 - 38.43 - - - - 0 - 0.00%
2023-10-11 1 - - - - - 0 0 - 38.43 - - - - 0 - 0.00%
2023-10-10 1 - - - - - 0 0 - 38.43 - - - - 0 - 0.00%
2023-10-09 1 - - - - - 0 0 - 38.43 - - - - 0 - 0.00%
2023-10-06 1 - - - - - 0 0 - 38.43 - - - - 0 - 0.00%
2023-10-05 1 - - - - - 0 0 - 38.43 - - - - 0 - 0.00%
2023-10-04 1 - - - - - 0 0 - 38.43 - - - - 0 - 0.00%
2023-10-03 1 - - - - - 0 0 - 38.43 - - - - 0 - 0.00%
2023-09-29 1 - - - - - 0 0 - 38.43 - - - - 0 - 0.00%
2023-09-28 1 - - - - - 0 0 - 38.43 - - - - 0 - 0.00%
2023-09-27 1 - - - - - 0 0 - 38.43 - - - - 0 - 0.00%
2023-09-26 1 - - - - - 0 0 - 38.43 - - - - 0 - 0.00%
2023-09-25 1 - - - - - 0 0 - 38.43 - - - - 0 - 0.00%
2023-09-22 1 - - - - - 0 0 - 38.43 - - - - 0 - 0.00%
2023-09-21 1 - - - - - 0 0 - 38.43 - - - - 0 - 0.00%
2023-09-20 1 - - - - - 0 0 - 38.43 - - - - 0 - 0.00%
2023-09-19 1 - - - - - 0 0 - 38.43 - - - - 0 - 0.00%
2023-09-18 1 - - - - - 0 0 - 38.43 - - - - 0 - 0.00%
2023-09-15 1 - - - - - 0 0 - 38.43 - - - - 0 - 0.00%
2023-09-14 1 - - - - - 0 0 - 38.43 - - - - 0 - 0.00%
2023-09-13 1 - - - - - 0 0 - 38.43 - - - - 0 - 0.00%
2023-09-12 1 - - - - - 0 0 - 38.43 - - - - 0 - 0.00%
2023-09-11 1 - - - - - 0 0 - 38.43 - - - - 0 - 0.00%
2023-09-07 1 - - - - - 0 0 - 38.43 - - - - 0 - 0.00%
2023-09-06 1 - - - - - 0 0 - 38.43 - - - - 0 - 0.00%
2023-09-05 1 - - - - - 0 0 - 38.43 - - - - 0 - 0.00%
2023-09-04 1 - - - - - 0 0 - 38.43 - - - - 0 - 0.00%
2023-08-31 1 - - - - - 0 0 - 38.43 - - - - 0 - 0.00%
2023-08-30 1 - - - - - 0 0 - 38.43 - - - - 0 - 0.00%
2023-08-29 1 - - - - - 0 0 - 38.43 - - - - 0 - 0.00%
2023-08-28 1 - - - - - 0 0 - 38.43 - - - - 0 - 0.00%
2023-08-25 1 - - - - - 0 0 - 38.43 - - - - 0 - 0.00%
2023-08-24 1 - - - - - 0 0 - 38.43 - - - - 0 - 0.00%
2023-08-23 1 - - - - - 0 0 - 38.43 - - - - 0 - 0.00%
2023-08-22 1 - - - - - 0 0 - 38.43 - - - - 0 - 0.00%
2023-08-21 1 - - - - - 0 0 - 38.43 - - - - 0 - 0.00%
2023-08-18 1 - - - - - 0 0 - 38.43 - - - - 0 - 0.00%
2023-08-17 1 - - - - - 0 0 - 38.43 - - - - 0 - 0.00%
2023-08-16 1 - - - - - 0 0 - 38.43 - - - - 0 - 0.00%
2023-08-15 1 - - - - - 0 0 - 38.43 - - - - 0 - 0.00%
2023-08-14 1 - - - - - 0 0 - 38.43 - - - - 0 - 0.00%
2023-08-11 1 - - - - - 0 0 - 38.43 - - - - 0 - 0.00%
2023-08-10 1 - - - - - 0 0 - 38.43 - - - - 0 - 0.00%
2023-08-09 1 - - - - - 0 0 - 38.43 - - - - 0 - 0.00%
2023-08-08 1 - - - - - 0 0 - 38.43 - - - - 0 - 0.00%
2023-08-07 1 - - - - - 0 0 - 38.43 - - - - 0 - 0.00%
2023-08-04 1 - - - - - 0 0 - 38.43 - - - - 0 - 0.00%
2023-08-03 1 - - - - - 0 0 - 38.43 - - - - 0 - 0.00%
2023-08-02 1 - - - - - 0 0 - 38.43 - - - - 0 - 0.00%
2023-08-01 1 - - - - - 0 0 - 38.43 - - - - 0 - 0.00%
2023-07-31 1 - - - - - 0 0 - 38.43 - - - - 0 - 0.00%
2023-07-28 1 - - - - - 0 0 - 38.43 - - - - 0 - 0.00%
2023-07-27 1 - - - - - 0 0 - 38.43 - - - - 0 - 0.00%
2023-07-26 1 - - - - - 0 0 - 38.43 - - - - 0 - 0.00%
2023-07-25 1 - - - - - 0 0 - 38.43 - - - - 0 - 0.00%
2023-07-24 1 - - - - - 0 0 - 38.43 - - - - 0 - 0.00%
2023-07-21 1 - - - - - 0 0 - 38.43 - - - - 0 - 0.00%
2023-07-20 1 - - - - - 0 0 - 38.43 - - - - 0 - 0.00%
2023-07-19 1 - - - - - 0 0 - 38.43 - - - - 0 - 0.00%
2023-07-18 1 - - - - - 0 0 - 38.43 - - - - 0 - 0.00%
2023-07-14 1 - - - - - 0 0 - 38.43 - - - - 0 - 0.00%
2023-07-13 1 - - - - - 0 0 - 38.43 - - - - 0 - 0.00%
2023-07-12 1 - - - - - 0 0 - 38.43 - - - - 0 - 0.00%
2023-07-11 1 - - - - - 0 0 - 38.43 - - - - 0 - 0.00%
2023-07-10 1 - - - - - 0 0 - 38.43 - - - - 0 - 0.00%
2023-07-07 1 - - - - - 0 0 - 38.43 - - - - 0 - 0.00%
2023-07-06 1 - - - - - 0 0 - 38.43 - - - - 0 - 0.00%
2023-07-05 1 - - - - - 0 0 - 38.43 - - - - 0 - 0.00%
2023-07-04 1 - - - - - 0 0 - 38.43 - - - - 0 - 0.00%
2023-07-03 1 - - - - - 0 0 - 38.43 - - - - 0 - 0.00%
2023-06-30 1 - - - - - 0 0 - 38.43 - - - - 0 - 0.00%
2023-06-29 1 - - - - - 0 0 - 38.43 - - - - 0 - 0.00%
2023-06-28 1 - - - - - 0 0 - 38.43 - - - - 0 - 0.00%
2023-06-27 1 - - - - - 0 0 - 38.43 - - - - 0 - 0.00%
2023-06-26 1 - - - - - 0 0 - 38.43 - - - - 0 - 0.00%
2023-06-23 1 - - - - - 0 0 - 38.43 - - - - 0 - 0.00%
2023-06-21 1 - - - - - 0 0 - 38.43 - - - - 0 - 0.00%
2023-06-20 1 - - - - - 0 0 - 38.43 - - - - 0 - 0.00%
2023-06-19 1 - - - - - 0 0 - 38.43 - - - - 0 - 0.00%
2023-06-16 1 - - - - - 0 0 - 38.43 - - - - 0 - 0.00%
2023-06-15 1 - - - - - 0 0 - 38.43 - - - - 0 - 0.00%
2023-06-14 0 40.42 - - 40.42 40.42 7,200 291,024 40.420 38.43 - - 38.43 38.43 7,572 38.432 0.10%
2023-06-13 0 40.38 - - - - 0 0 - 38.39 - - - - 0 - 1.10%
2023-06-12 0 39.94 - - 39.92 39.92 9,000 359,280 39.920 37.98 - - 37.96 37.96 9,465 37.957 0.76%
2023-06-09 0 39.64 - - 39.50 39.86 83,000 3,293,268 39.678 37.69 - - 37.56 37.90 87,293 37.727 0.92%
2023-06-08 0 39.28 - - 39.08 39.38 54,300 2,132,008 39.263 37.35 - - 37.16 37.44 57,108 37.333 -0.41%
2023-06-07 0 39.44 - 39.50 39.34 39.84 29,280 1,157,856 39.544 37.50 - 37.56 37.41 37.88 30,794 37.600 0.51%
2023-06-06 0 39.24 - - 39.20 39.78 36,200 1,430,468 39.516 37.31 - - 37.27 37.82 38,072 37.573 -0.25%
2023-06-05 0 39.34 - 39.90 38.96 39.50 72,400 2,849,124 39.353 37.41 - 37.94 37.04 37.56 76,144 37.417 -0.46%
2023-06-02 0 39.52 - 39.70 - - 0 0 - 37.58 - 37.75 - - 0 - 2.92%
2023-06-01 0 38.40 - - 38.46 38.46 200 7,692 38.460 36.51 - - 36.57 36.57 210 36.569 0.73%
2023-05-31 0 38.12 - - 38.12 38.14 2,000 76,260 38.130 36.25 - - 36.25 36.26 2,103 36.255 -2.21%
2023-05-30 0 38.98 - - 38.70 38.92 26,000 1,007,900 38.765 37.06 - - 36.80 37.01 27,345 36.859 -0.36%
2023-05-29 0 39.12 - - - - 0 0 - 37.20 - - - - 0 - 0.00%
2023-05-25 0 39.12 - - 39.14 39.14 200 7,828 39.140 37.20 - - 37.22 37.22 210 37.215 -0.46%
2023-05-24 0 39.30 - 39.54 39.50 39.50 8,400 331,800 39.500 37.37 - 37.60 37.56 37.56 8,834 37.558 -1.60%
2023-05-23 0 39.94 39.70 40.44 40.14 40.22 14,000 562,464 40.176 37.98 37.75 38.45 38.17 38.24 14,724 38.200 -0.79%
2023-05-22 0 40.26 - - 40.26 40.44 12,200 491,244 40.266 38.28 - - 38.28 38.45 12,831 38.286 0.50%
2023-05-19 0 40.06 - - - - 0 0 - 38.09 - - - - 0 - -1.04%
2023-05-18 0 40.48 - - 40.60 40.60 3,000 121,800 40.600 38.49 - - 38.60 38.60 3,155 38.604 1.10%
2023-05-17 0 40.04 - - - - 0 0 - 38.07 - - - - 0 - -0.99%
2023-05-16 0 40.44 - 40.44 40.48 40.62 1,000 40,508 40.508 38.45 - 38.45 38.49 38.62 1,052 38.516 0.15%
2023-05-15 0 40.38 - - 40.34 40.38 8,600 347,100 40.360 38.39 - - 38.36 38.39 9,045 38.376 1.56%
2023-05-12 0 39.76 - - 39.58 39.78 600 23,788 39.647 37.80 - - 37.63 37.82 631 37.697 -0.60%
2023-05-11 0 40.00 - - 40.00 40.00 200 8,000 40.000 38.03 - - 38.03 38.03 210 38.033 -0.20%
2023-05-10 0 40.08 39.80 - 40.08 40.08 200 8,016 40.080 38.11 37.84 - 38.11 38.11 210 38.109 -0.25%
2023-05-09 0 40.18 - - 40.18 40.18 200 8,036 40.180 38.20 - - 38.20 38.20 210 38.204 -1.42%
2023-05-08 0 40.76 - - - - 0 0 - 38.76 - - - - 0 - 0.79%
2023-05-05 0 40.44 - - 40.44 40.44 1,200 48,528 40.440 38.45 - - 38.45 38.45 1,262 38.451 0.55%
2023-05-04 0 40.22 - - 40.10 40.42 1,400 56,284 40.203 38.24 - - 38.13 38.43 1,472 38.226 0.60%
2023-05-03 0 39.98 - 40.00 - - 0 0 - 38.01 - 38.03 - - 0 - -0.89%
2023-05-02 0 40.34 - - 40.38 40.38 200 8,076 40.380 38.36 - - 38.39 38.39 210 38.394 0.30%
2023-04-28 0 40.22 - - 40.22 40.22 200 8,044 40.220 38.24 - - 38.24 38.24 210 38.242 0.65%
2023-04-27 0 39.96 - - - - 0 0 - 37.99 - - - - 0 - 0.00%
2023-04-26 0 39.96 - - 39.84 39.88 19,800 789,284 39.863 37.99 - - 37.88 37.92 20,824 37.903 0.30%
2023-04-25 0 39.84 - - - - 0 0 - 37.88 - - - - 0 - -1.73%
2023-04-24 0 40.54 - - - - 0 0 - 38.55 - - - - 0 - -0.49%
2023-04-21 0 40.74 - - - - 0 0 - 38.74 - - - - 0 - -1.45%
2023-04-20 0 41.34 - - 41.34 41.34 200 8,268 41.340 39.31 - - 39.31 39.31 210 39.307 -0.10%
2023-04-19 0 41.38 - - - - 43 1,767 41.093 39.35 - - - - 45 39.072 -1.05%
2023-04-18 0 41.82 - - 41.82 41.84 13,200 552,128 41.828 39.76 - - 39.76 39.78 13,883 39.771 -0.33%
2023-04-17 0 41.96 - - 41.56 41.56 600 24,936 41.560 39.90 - - 39.52 39.52 631 39.516 0.72%
2023-04-14 0 41.66 - - 41.66 41.66 3,600 149,976 41.660 39.61 - - 39.61 39.61 3,786 39.611 0.39%
2023-04-13 0 41.50 - - 41.34 41.56 38,400 1,587,704 41.346 39.46 - - 39.31 39.52 40,386 39.313 -0.14%
2023-04-12 0 41.56 - - 41.56 41.56 200 8,312 41.560 39.52 - - 39.52 39.52 210 39.516 -0.57%
2023-04-11 0 41.80 - - 41.80 42.16 19,600 825,740 42.130 39.74 - - 39.74 40.09 20,614 40.058 0.48%
2023-04-06 0 41.60 - - 41.54 41.58 3,800 157,860 41.542 39.55 - - 39.50 39.54 3,997 39.499 -0.53%
2023-04-04 0 41.82 - - 41.60 41.82 25,000 1,040,368 41.615 39.76 - - 39.55 39.76 26,293 39.568 0.05%
2023-04-03 0 41.80 - - 41.74 41.80 12,450 519,909 41.760 39.74 - - 39.69 39.74 13,094 39.706 -0.71%
2023-03-31 0 42.10 - - 42.10 42.10 200 8,420 42.100 40.03 - - 40.03 40.03 210 40.030 0.81%
2023-03-30 0 41.76 - - 41.58 41.76 5,400 225,232 41.710 39.71 - - 39.54 39.71 5,679 39.659 0.63%
2023-03-29 0 41.50 - - 41.48 41.50 3,000 124,496 41.499 39.46 - - 39.44 39.46 3,155 39.458 1.17%
2023-03-28 0 41.02 - - - - 0 0 - 39.00 - - - - 0 - 0.34%
2023-03-27 0 40.88 - - 40.88 41.02 15,400 630,080 40.914 38.87 - - 38.87 39.00 16,196 38.902 -1.68%
2023-03-24 0 41.58 - 41.60 41.58 41.58 5,200 216,228 41.582 39.54 - 39.55 39.54 39.54 5,469 39.538 -0.38%
2023-03-23 0 41.74 - - 41.44 41.74 600 24,852 41.420 39.69 - - 39.40 39.69 631 39.383 2.15%
2023-03-22 0 40.86 - - 40.92 40.96 3,000 122,872 40.957 38.85 - - 38.91 38.95 3,155 38.943 1.74%
2023-03-21 0 40.16 - - 39.76 40.06 14,200 567,044 39.933 38.19 - - 37.80 38.09 14,934 37.969 1.36%
2023-03-20 0 39.62 39.40 - 39.42 40.02 19,200 764,764 39.831 37.67 37.46 - 37.48 38.05 20,193 37.873 -1.83%
2023-03-17 0 40.36 40.00 - 39.78 40.36 11,400 457,088 40.095 38.38 38.03 - 37.82 38.38 11,990 38.124 1.46%
2023-03-16 0 39.78 - 40.20 39.64 39.78 6,000 238,460 39.743 37.82 - 38.22 37.69 37.82 6,310 37.789 -1.49%
2023-03-15 0 40.38 - - 40.62 40.62 2,800 113,736 40.620 38.39 - - 38.62 38.62 2,945 38.623 1.30%
2023-03-14 0 39.86 - - 39.86 39.86 200 7,972 39.860 37.90 - - 37.90 37.90 210 37.900 -1.58%
2023-03-13 0 40.50 - - 40.50 40.50 200 8,100 40.500 38.51 - - 38.51 38.51 210 38.508 1.61%
2023-03-10 0 39.86 - - - - 0 0 - 37.90 - - - - 0 - -1.58%
2023-03-09 0 40.50 - - 40.52 40.80 2,600 105,892 40.728 38.51 - - 38.53 38.79 2,734 38.725 -0.44%
2023-03-08 0 40.68 - - 40.68 41.68 400 16,472 41.180 38.68 - - 38.68 39.63 421 39.155 -2.40%
2023-03-07 0 41.68 - - - - 0 0 - 39.63 - - - - 0 - 0.00%
2023-03-06 0 41.68 - - - - 0 0 - 39.63 - - - - 0 - 0.29%
2023-03-03 0 41.56 - - - - 0 0 - 39.52 - - - - 0 - 0.29%
2023-03-02 0 41.44 - - 41.52 41.52 200 8,304 41.520 39.40 - - 39.48 39.48 210 39.478 -0.77%
2023-03-01 0 41.76 - - 41.76 41.76 200 8,352 41.760 39.71 - - 39.71 39.71 210 39.706 3.57%
2023-02-28 0 40.32 - - 40.34 40.34 200 8,068 40.340 38.34 - - 38.36 38.36 210 38.356 -0.20%
2023-02-27 0 40.40 - - 40.40 40.50 3,000 121,220 40.407 38.41 - - 38.41 38.51 3,155 38.420 -0.88%
2023-02-24 0 40.76 - - 40.96 40.96 400 16,384 40.960 38.76 - - 38.95 38.95 421 38.946 -1.97%
2023-02-23 0 41.58 - - 41.58 41.58 200 8,316 41.580 39.54 - - 39.54 39.54 210 39.535 0.97%
2023-02-22 0 41.18 41.18 - 41.18 41.20 600 24,716 41.193 39.15 39.15 - 39.15 39.17 631 39.168 -1.29%
2023-02-21 0 41.72 41.68 - 41.70 41.84 7,800 325,524 41.734 39.67 39.63 - 39.65 39.78 8,203 39.682 -1.00%
2023-02-20 0 42.14 - - 42.14 42.14 2,000 84,280 42.140 40.07 - - 40.07 40.07 2,103 40.068 0.81%
2023-02-17 0 41.80 - 41.80 - - 0 0 - 39.74 - 39.74 - - 0 - -1.65%
2023-02-16 0 42.50 - - 42.50 42.92 1,000 42,668 42.668 40.41 - - 40.41 40.81 1,052 40.570 0.85%
2023-02-15 0 42.14 - - 42.34 42.84 3,600 152,528 42.369 40.07 - - 40.26 40.73 3,786 40.285 -1.63%
2023-02-14 0 42.84 42.66 - 42.84 42.86 1,400 59,984 42.846 40.73 40.56 - 40.73 40.75 1,472 40.739 0.42%
2023-02-13 0 42.66 - - 42.58 42.58 400 17,032 42.580 40.56 - - 40.49 40.49 421 40.486 -0.47%
2023-02-10 0 42.86 - - 42.88 42.88 200 8,576 42.880 40.75 - - 40.77 40.77 210 40.771 -1.34%
2023-02-09 0 43.44 43.18 43.94 43.12 43.20 2,200 95,024 43.193 41.30 41.06 41.78 41.00 41.08 2,314 41.069 1.35%
2023-02-08 0 42.86 42.80 - 42.82 43.06 16,200 695,220 42.915 40.75 40.70 - 40.71 40.94 17,038 40.804 0.14%
2023-02-07 0 42.80 - - 42.80 42.86 9,000 385,328 42.814 40.70 - - 40.70 40.75 9,465 40.709 0.52%
2023-02-06 0 42.58 - - 42.58 42.68 12,000 511,560 42.630 40.49 - - 40.49 40.58 12,621 40.534 -2.52%
2023-02-03 0 43.68 - - 43.84 43.84 8,600 377,024 43.840 41.53 - - 41.68 41.68 9,045 41.684 -0.86%
2023-02-02 0 44.06 - - 44.22 44.32 2,800 124,076 44.313 41.89 - - 42.05 42.14 2,945 42.134 0.41%
2023-02-01 0 43.88 - - 43.60 43.88 11,400 497,824 43.669 41.72 - - 41.46 41.72 11,990 41.521 1.15%
2023-01-31 0 43.38 - - 43.88 43.98 2,800 122,884 43.887 41.25 - - 41.72 41.82 2,945 41.729 -1.05%
2023-01-30 0 43.84 43.30 - 43.92 44.60 400 17,704 44.260 41.68 41.17 - 41.76 42.41 421 42.084 -2.06%
2023-01-27 0 44.76 43.30 - 44.74 44.78 6,200 277,600 44.774 42.56 41.17 - 42.54 42.58 6,521 42.572 0.58%
2023-01-26 0 44.50 44.50 - 44.22 44.48 8,000 355,684 44.461 42.31 42.31 - 42.05 42.29 8,414 42.274 2.68%
2023-01-20 0 43.34 - - 43.00 43.46 91,000 3,927,260 43.157 41.21 - - 40.89 41.32 95,706 41.034 1.17%
2023-01-19 0 42.84 42.80 - 42.80 42.80 200 8,560 42.800 40.73 40.70 - 40.70 40.70 210 40.695 0.33%
2023-01-18 0 42.70 42.30 - - - 0 0 - 40.60 40.22 - - - 0 - 0.23%
2023-01-17 0 42.60 42.60 - 42.52 42.60 600 25,544 42.573 40.51 40.51 - 40.43 40.51 631 40.480 -0.79%
2023-01-16 0 42.94 - - 42.80 43.18 130,800 5,622,500 42.985 40.83 - - 40.70 41.06 137,565 40.872 0.51%
2023-01-13 0 42.72 - - 42.42 42.70 33,600 1,428,264 42.508 40.62 - - 40.33 40.60 35,338 40.418 0.90%
2023-01-12 0 42.34 - - 42.34 42.74 5,000 212,424 42.485 40.26 - - 40.26 40.64 5,259 40.396 -0.09%
2023-01-11 0 42.38 - - 42.38 42.38 200 8,476 42.380 40.30 - - 40.30 40.30 210 40.296 0.00%
2023-01-10 0 42.38 - - 42.30 42.38 4,800 203,408 42.377 40.30 - - 40.22 40.30 5,048 40.293 0.24%
2023-01-09 0 42.28 - - 42.28 42.28 200 8,456 42.280 40.20 - - 40.20 40.20 210 40.201 2.92%
2023-01-06 0 41.08 40.30 - 40.94 41.08 3,200 131,064 40.958 39.06 38.32 - 38.93 39.06 3,365 38.943 -0.58%
2023-01-05 0 41.32 - - 41.24 41.32 600 24,776 41.293 39.29 - - 39.21 39.29 631 39.263 1.72%
2023-01-04 0 40.62 - - - - 0 0 - 38.62 - - - - 0 - 2.06%
2023-01-03 0 39.80 - - 39.34 39.72 6,000 236,640 39.440 37.84 - - 37.41 37.77 6,310 37.501 1.43%
2022-12-30 0 39.24 - - 39.24 39.30 7,400 290,544 39.263 37.31 - - 37.31 37.37 7,783 37.332 0.87%
2022-12-29 0 38.90 - - 38.90 38.90 200 7,780 38.900 36.99 - - 36.99 36.99 210 36.987 -1.27%
2022-12-28 0 39.40 - - 39.46 39.46 2,000 78,920 39.460 37.46 - - 37.52 37.52 2,103 37.520 1.13%
2022-12-23 0 38.96 - - 38.56 39.00 5,400 210,448 38.972 37.04 - - 36.66 37.08 5,679 37.055 -0.41%
2022-12-22 0 39.12 38.50 - 39.08 39.40 1,000 39,144 39.144 37.20 36.61 - 37.16 37.46 1,052 37.219 2.14%
2022-12-21 0 38.30 - - 38.18 38.48 43,800 1,679,624 38.348 36.42 - - 36.30 36.59 46,065 36.462 0.21%
2022-12-20 0 38.22 - - 38.06 38.20 19,600 747,932 38.160 36.34 - - 36.19 36.32 20,614 36.283 -1.90%
2022-12-19 0 38.96 - - 38.96 38.96 2,800 109,088 38.960 37.04 - - 37.04 37.04 2,945 37.044 -0.71%
2022-12-16 0 39.24 - - 39.00 39.24 600 23,496 39.160 37.31 - - 37.08 37.31 631 37.234 -0.25%
2022-12-15 0 39.34 - - 39.26 39.72 24,000 946,264 39.428 37.41 - - 37.33 37.77 25,241 37.489 -1.21%
2022-12-14 0 39.82 - - 39.82 40.04 1,000 39,928 39.928 37.86 - - 37.86 38.07 1,052 37.965 0.45%
2022-12-13 0 39.64 - - 39.62 39.64 800 31,708 39.635 37.69 - - 37.67 37.69 841 37.686 0.51%
2022-12-12 0 39.44 - - 39.44 39.44 200 7,888 39.440 37.50 - - 37.50 37.50 210 37.501 -2.28%
2022-12-09 0 40.36 - - 39.66 40.36 3,400 135,304 39.795 38.38 - - 37.71 38.38 3,576 37.838 2.59%
2022-12-08 0 39.34 - - 38.96 38.96 200 7,792 38.960 37.41 - - 37.04 37.04 210 37.044 1.71%
2022-12-07 0 38.68 - - 39.36 39.36 4,800 188,928 39.360 36.78 - - 37.42 37.42 5,048 37.424 -1.93%
2022-12-06 0 39.44 - - 39.44 39.44 200 7,888 39.440 37.50 - - 37.50 37.50 210 37.501 -0.70%
2022-12-05 0 39.72 - - - - 0 0 - 37.77 - - - - 0 - 2.95%
2022-12-02 0 38.58 - - - - 0 0 - 36.68 - - - - 0 - -0.31%
2022-12-01 0 38.70 38.72 - 38.82 39.34 6,000 234,436 39.073 36.80 36.82 - 36.91 37.41 6,310 37.151 1.15%
2022-11-30 0 38.26 37.36 - 37.40 38.26 59,800 2,261,380 37.816 36.38 35.52 - 35.56 36.38 62,893 35.956 2.14%
2022-11-29 0 37.46 - - - - 0 0 - 35.62 - - - - 0 - 4.11%
2022-11-28 0 35.98 - - 35.30 35.30 4,200 148,260 35.300 34.21 - - 33.56 33.56 4,417 33.564 -2.12%
2022-11-25 0 36.76 - - - - 0 0 - 34.95 - - - - 0 - -0.05%
2022-11-24 0 36.78 - - 36.76 36.76 200 7,352 36.760 34.97 - - 34.95 34.95 210 34.952 0.82%
2022-11-23 0 36.48 - - 36.36 36.36 2,600 94,536 36.360 34.69 - - 34.57 34.57 2,734 34.572 0.39%
2022-11-22 0 36.34 - - - - 0 0 - 34.55 - - - - 0 - -0.60%
2022-11-21 0 36.56 - - - - 0 0 - 34.76 - - - - 0 - -1.88%
2022-11-18 0 37.26 - 38.00 37.74 37.74 400 15,096 37.740 35.43 - 36.13 35.88 35.88 421 35.884 0.05%
2022-11-17 0 37.24 - 38.00 36.72 37.02 600 22,092 36.820 35.41 - 36.13 34.91 35.20 631 35.009 -1.32%
2022-11-16 0 37.74 - 38.00 37.50 37.74 7,400 279,228 37.734 35.88 - 36.13 35.66 35.88 7,783 35.878 -0.47%
2022-11-15 0 37.92 - - 37.68 37.92 3,400 128,368 37.755 36.06 - - 35.83 36.06 3,576 35.899 4.18%
2022-11-14 0 36.40 36.38 - 36.38 36.46 27,200 990,088 36.400 34.61 34.59 - 34.59 34.67 28,607 34.610 1.45%
2022-11-11 0 35.88 - - 35.88 35.88 200 7,176 35.880 34.12 - - 34.12 34.12 210 34.116 8.07%
2022-11-10 0 33.20 - 33.20 33.26 33.26 200 6,652 33.260 31.57 - 31.57 31.62 31.62 210 31.624 -1.83%
2022-11-09 0 33.82 - - 33.90 33.90 3,000 101,700 33.900 32.16 - - 32.23 32.23 3,155 32.233 0.65%
2022-11-08 0 33.60 - - - - 0 0 - 31.95 - - - - 0 - 0.18%
2022-11-07 0 33.54 33.30 - - - 0 0 - 31.89 31.66 - - - 0 - 1.57%
2022-11-04 0 33.02 - - 31.74 33.08 3,800 121,140 31.879 31.40 - - 30.18 31.45 3,997 30.311 4.30%
2022-11-03 0 31.66 - - 31.66 31.90 1,200 38,040 31.700 30.10 - - 30.10 30.33 1,262 30.141 -2.22%
2022-11-02 0 32.38 32.38 32.52 - - 0 0 - 30.79 30.79 30.92 - - 0 - 2.08%
2022-11-01 0 31.72 30.70 32.08 30.84 30.84 400 12,336 30.840 30.16 29.19 30.50 29.32 29.32 421 29.323 3.32%
2022-10-31 0 30.70 - 31.00 30.80 30.80 200 6,160 30.800 29.19 - 29.48 29.29 29.29 210 29.285 -0.32%
2022-10-28 0 30.80 - - 30.80 30.80 200 6,160 30.800 29.29 - - 29.29 29.29 210 29.285 -3.45%
2022-10-27 0 31.90 - - 32.02 32.44 10,800 346,404 32.074 30.33 - - 30.45 30.84 11,359 30.497 0.63%
2022-10-26 0 31.70 - - 31.78 31.78 200 6,356 31.780 30.14 - - 30.22 30.22 210 30.217 1.86%
2022-10-25 0 31.12 - - 30.92 31.30 40,800 1,268,468 31.090 29.59 - - 29.40 29.76 42,910 29.561 -0.77%
2022-10-24 0 31.36 - - 32.02 32.12 17,400 557,888 32.063 29.82 - - 30.45 30.54 18,300 30.486 -4.80%
2022-10-21 0 32.94 - - - - 0 0 - 31.32 - - - - 0 - -0.24%
2022-10-20 0 33.02 - - 32.76 33.26 30,000 995,500 33.183 31.40 - - 31.15 31.62 31,552 31.552 -1.49%
2022-10-19 0 33.52 - - - - 0 0 - 31.87 - - - - 0 - -2.22%
2022-10-18 0 34.28 - - 33.86 34.28 1,000 33,976 33.976 32.59 - - 32.19 32.59 1,052 32.305 1.90%
2022-10-17 0 33.64 - - 33.36 33.36 4,000 133,440 33.360 31.99 - - 31.72 31.72 4,207 31.720 -0.47%
2022-10-14 0 33.80 - - 33.48 34.42 15,000 511,908 34.127 32.14 - - 31.83 32.73 15,776 32.449 1.08%
2022-10-13 0 33.44 - - 33.46 33.62 4,000 134,436 33.609 31.80 - - 31.81 31.97 4,207 31.956 -1.53%
2022-10-12 0 33.96 - - 33.98 34.32 19,400 663,980 34.226 32.29 - - 32.31 32.63 20,403 32.543 -0.24%
2022-10-11 0 34.04 - - 33.88 34.16 3,400 116,068 34.138 32.37 - - 32.21 32.48 3,576 32.459 -2.18%
2022-10-10 0 34.80 - - 34.86 35.12 6,000 210,668 35.111 33.09 - - 33.15 33.39 6,310 33.385 -3.33%
2022-10-07 0 36.00 - 36.80 - - 0 0 - 34.23 - 34.99 - - 0 - -1.91%
2022-10-06 0 36.70 - - 36.72 36.72 200 7,344 36.720 34.90 - - 34.91 34.91 210 34.914 0.11%
2022-10-05 0 36.66 - - 36.50 36.96 25,200 928,320 36.838 34.86 - - 34.71 35.14 26,503 35.027 5.53%
2022-10-03 0 34.74 - - - - 0 0 - 33.03 - - - - 0 - -0.97%
2022-09-30 0 35.08 - - 35.08 35.08 200 7,016 35.080 33.35 - - 33.35 33.35 210 33.355 0.23%
2022-09-29 0 35.00 - 35.50 35.00 35.56 15,200 532,112 35.007 33.28 - 33.75 33.28 33.81 15,986 33.286 -0.91%
2022-09-28 0 35.32 - - 35.66 35.66 400 14,264 35.660 33.58 - - 33.91 33.91 421 33.906 -2.91%
2022-09-27 0 36.38 - - 36.30 36.30 200 7,260 36.300 34.59 - - 34.51 34.51 210 34.515 0.11%
2022-09-26 0 36.34 - - - - 0 0 - 34.55 - - - - 0 - -0.66%
2022-09-23 0 36.58 - - - - 0 0 - 34.78 - - - - 0 - -1.14%
2022-09-22 0 37.00 - - 36.80 37.08 800 29,540 36.925 35.18 - - 34.99 35.26 841 35.109 -1.44%
2022-09-21 0 37.54 - 37.74 37.54 39.90 13,800 520,788 37.738 35.69 - 35.88 35.69 37.94 14,514 35.882 -1.73%
2022-09-20 0 38.20 - - - - 0 0 - 36.32 - - - - 0 - 0.63%
2022-09-19 0 37.96 - - - - 0 0 - 36.09 - - - - 0 - -0.89%
2022-09-16 0 38.30 - - 38.26 38.50 6,200 238,124 38.407 36.42 - - 36.38 36.61 6,521 36.518 -1.44%
2022-09-15 0 38.86 - - 38.86 39.16 2,600 101,548 39.057 36.95 - - 36.95 37.23 2,734 37.136 -0.26%
2022-09-14 0 38.96 - - 39.04 39.08 13,600 531,216 39.060 37.04 - - 37.12 37.16 14,303 37.139 -2.40%
2022-09-13 0 39.92 39.82 - 39.92 39.92 200 7,984 39.920 37.96 37.86 - 37.96 37.96 210 37.957 0.25%
2022-09-09 0 39.82 - - 39.32 39.66 17,600 693,120 39.382 37.86 - - 37.39 37.71 18,510 37.445 2.26%
2022-09-08 0 38.94 - - 38.94 39.20 400 15,628 39.070 37.03 - - 37.03 37.27 421 37.149 -0.10%
2022-09-07 0 38.98 - - 38.94 38.94 1,000 38,940 38.940 37.06 - - 37.03 37.03 1,052 37.025 -1.62%
2022-09-06 0 39.62 - - 39.50 39.64 1,600 63,340 39.588 37.67 - - 37.56 37.69 1,683 37.641 0.30%
2022-09-05 0 39.50 - - - - 0 0 - 37.56 - - - - 0 - -1.00%
2022-09-02 0 39.90 - 40.24 39.90 40.18 1,000 40,012 40.012 37.94 - 38.26 37.94 38.20 1,052 38.044 -0.75%
2022-09-01 0 40.20 - - 40.50 40.56 1,000 40,524 40.524 38.22 - - 38.51 38.57 1,052 38.531 -1.52%
2022-08-31 0 40.82 40.66 - 40.82 40.84 3,200 130,680 40.838 38.81 38.66 - 38.81 38.83 3,365 38.829 0.10%
2022-08-30 0 40.78 - - - - 0 0 - 38.77 - - - - 0 - 0.00%
2022-08-29 0 40.78 - - 40.76 40.78 19,200 782,772 40.769 38.77 - - 38.76 38.77 20,193 38.765 -1.50%
2022-08-26 0 41.40 - - 41.40 41.40 2,000 82,800 41.400 39.36 - - 39.36 39.36 2,103 39.364 0.29%
2022-08-25 0 41.28 - - 40.50 41.28 5,400 219,792 40.702 39.25 - - 38.51 39.25 5,679 38.701 2.84%
2022-08-24 0 40.14 - - - - 0 0 - 38.17 - - - - 0 - -1.23%
2022-08-23 0 40.64 40.44 40.88 40.70 40.70 600 24,420 40.700 38.64 38.45 38.87 38.70 38.70 631 38.699 -0.78%
2022-08-22 0 40.96 - - 40.96 40.96 800 32,768 40.960 38.95 - - 38.95 38.95 841 38.946 -0.73%
2022-08-19 0 41.26 40.90 41.54 41.26 41.34 83,600 3,453,440 41.309 39.23 38.89 39.50 39.23 39.31 87,924 39.278 0.10%
2022-08-18 0 41.22 - - 41.36 41.36 1,600 66,176 41.360 39.19 - - 39.33 39.33 1,683 39.326 -0.67%
2022-08-17 0 41.50 - - 41.56 41.58 1,400 58,196 41.569 39.46 - - 39.52 39.54 1,472 39.524 0.44%
2022-08-16 0 41.32 - - 41.32 41.66 1,000 41,592 41.592 39.29 - - 39.29 39.61 1,052 39.547 -0.48%
2022-08-15 0 41.52 41.06 41.56 41.52 41.68 58,800 2,445,260 41.586 39.48 39.04 39.52 39.48 39.63 61,841 39.541 -0.43%
2022-08-12 0 41.70 - - 41.50 41.70 400 16,640 41.600 39.65 - - 39.46 39.65 421 39.554 0.77%
2022-08-11 0 41.38 - - 41.06 41.24 16,000 658,388 41.149 39.35 - - 39.04 39.21 16,827 39.126 2.43%
2022-08-10 0 40.40 - - 40.40 40.40 600 24,240 40.400 38.41 - - 38.41 38.41 631 38.413 -1.56%
2022-08-09 0 41.04 - - 40.98 41.00 3,000 122,944 40.981 39.02 - - 38.96 38.98 3,155 38.966 -0.53%
2022-08-08 0 41.26 - - - - 0 0 - 39.23 - - - - 0 - -0.72%
2022-08-05 0 41.56 - 45.00 41.56 41.56 200 8,312 41.560 39.52 - 42.79 39.52 39.52 210 39.516 1.61%
2022-08-04 0 40.90 - 45.00 40.82 41.02 16,600 680,244 40.979 38.89 - 42.79 38.81 39.00 17,459 38.963 0.99%
2022-08-03 0 40.50 - 45.00 40.44 40.50 400 16,188 40.470 38.51 - 42.79 38.45 38.51 421 38.480 0.90%
2022-08-02 0 40.14 - 45.00 40.04 40.20 16,200 649,632 40.101 38.17 - 42.79 38.07 38.22 17,038 38.129 -2.71%
2022-08-01 0 41.26 - - 41.32 41.32 200 8,264 41.320 39.23 - - 39.29 39.29 210 39.288 -0.53%
2022-07-29 0 41.48 - - - - 0 0 - 39.44 - - - - 0 - -1.47%
2022-07-28 0 42.10 - - 42.12 42.12 200 8,424 42.120 40.03 - - 40.05 40.05 210 40.049 0.10%
2022-07-27 0 42.06 41.90 42.34 - - 0 0 - 39.99 39.84 40.26 - - 0 - -0.52%
2022-07-26 0 42.28 - - - - 0 0 - 40.20 - - - - 0 - 0.48%
2022-07-25 0 42.08 - - - - 0 0 - 40.01 - - - - 0 - -0.09%
2022-07-22 0 42.12 - - - - 0 0 - 40.05 - - - - 0 - 0.00%
2022-07-21 0 42.12 - - - - 0 0 - 40.05 - - - - 0 - -0.80%
2022-07-20 0 42.46 - - 42.46 42.46 200 8,492 42.460 40.37 - - 40.37 40.37 210 40.372 1.05%
2022-07-19 0 42.02 - - - - 0 0 - 39.95 - - - - 0 - -0.28%
2022-07-18 0 42.14 - 42.20 41.44 42.14 22,400 935,848 41.779 40.07 - 40.12 39.40 40.07 23,558 39.724 1.69%
2022-07-15 0 41.44 - - 41.64 42.08 13,000 542,464 41.728 39.40 - - 39.59 40.01 13,672 39.676 -0.86%
2022-07-14 0 41.80 42.12 42.56 41.76 42.06 32,800 1,377,420 41.995 39.74 40.05 40.47 39.71 39.99 34,496 39.929 -0.95%
2022-07-13 0 42.20 - - 42.06 42.28 10,400 438,288 42.143 40.12 - - 39.99 40.20 10,938 40.071 0.96%
2022-07-12 0 41.80 - - - - 0 0 - 39.74 - - - - 0 - -1.83%
2022-07-11 0 42.58 - - 42.62 42.90 3,400 145,692 42.851 40.49 - - 40.52 40.79 3,576 40.743 -2.16%
2022-07-08 0 43.52 - - 43.52 43.78 1,200 52,484 43.737 41.38 - - 41.38 41.63 1,262 41.586 0.93%
2022-07-07 0 43.12 - - 42.84 43.10 400 17,188 42.970 41.00 - - 40.73 40.98 421 40.857 -0.14%
2022-07-06 0 43.18 - - - - 0 0 - 41.06 - - - - 0 - 0.00%
2022-07-05 0 43.18 - - 43.18 43.70 33,800 1,473,604 43.598 41.06 - - 41.06 41.55 35,548 41.454 -0.28%
2022-07-04 0 43.30 - - 43.00 43.30 20,000 860,172 43.009 41.17 - - 40.89 41.17 21,034 40.894 -1.32%
2022-06-30 0 43.88 - 50.00 43.58 44.06 47,200 2,068,260 43.819 41.72 - 47.54 41.44 41.89 49,641 41.664 -0.95%
2022-06-29 0 44.30 - 50.00 44.68 45.02 20,800 931,372 44.778 42.12 - 47.54 42.48 42.81 21,876 42.576 -1.38%
2022-06-28 0 44.92 - 50.00 44.60 44.90 1,600 71,628 44.768 42.71 - 47.54 42.41 42.69 1,683 42.566 -0.31%
2022-06-27 0 45.06 - 45.06 45.06 45.06 1,000 45,060 45.060 42.84 - 42.84 42.84 42.84 1,052 42.844 2.74%
2022-06-24 0 43.86 - - - - 0 0 - 41.70 - - - - 0 - 2.19%
2022-06-23 0 42.92 42.50 - 42.86 42.88 7,000 300,324 42.903 40.81 40.41 - 40.75 40.77 7,362 40.794 0.14%
2022-06-22 0 42.86 - 50.00 42.88 43.38 10,200 442,096 43.343 40.75 - 47.54 40.77 41.25 10,728 41.211 -2.28%
2022-06-21 0 43.86 - - - - 10,200 447,372 43.860 41.70 - - - - 10,728 41.703 1.76%
2022-06-20 0 43.10 - - - - 0 0 - 40.98 - - - - 0 - 0.00%
2022-06-17 0 43.10 - - 42.86 43.10 10,000 429,840 42.984 40.98 - - 40.75 40.98 10,517 40.870 0.80%
2022-06-16 0 42.76 - 50.00 43.06 43.76 13,600 591,168 43.468 40.66 - 47.54 40.94 41.61 14,303 41.331 -1.70%
2022-06-15 0 43.50 - - - - 0 0 - 41.36 - - - - 0 - 0.55%
2022-06-14 0 43.26 - - 42.74 43.26 20,200 868,892 43.014 41.13 - - 40.64 41.13 21,245 40.899 0.05%
2022-06-13 0 43.24 - 50.00 - - 0 0 - 41.11 - 47.54 - - 0 - -3.31%
2022-06-10 0 44.72 - 50.00 44.70 44.78 10,200 456,272 44.733 42.52 - 47.54 42.50 42.58 10,728 42.533 -0.27%
2022-06-09 0 44.84 - 50.00 44.92 45.06 4,800 215,924 44.984 42.64 - 47.54 42.71 42.84 5,048 42.772 -0.13%
2022-06-08 0 44.90 - 50.00 - - 0 0 - 42.69 - 47.54 - - 0 - 1.86%
2022-06-07 0 44.08 - 50.00 - - 0 0 - 41.91 - 47.54 - - 0 - -0.09%
2022-06-06 0 44.12 - 50.00 43.94 43.94 200 8,788 43.940 41.95 - 47.54 41.78 41.78 210 41.779 1.47%
2022-06-02 0 43.48 - 50.00 - - 0 0 - 41.34 - 47.54 - - 0 - -0.82%
2022-06-01 0 43.84 - 50.00 - - 0 0 - 41.68 - 47.54 - - 0 - -0.23%
2022-05-31 0 43.94 - - 43.92 43.94 600 26,356 43.927 41.78 - - 41.76 41.78 631 41.767 1.43%
2022-05-30 0 43.32 - - - - 0 0 - 41.19 - - - - 0 - 2.17%
2022-05-27 0 42.40 - - 42.40 42.40 200 8,480 42.400 40.31 - - 40.31 40.31 210 40.315 2.61%
2022-05-26 0 41.32 - - 41.30 41.30 200 8,260 41.300 39.29 - - 39.27 39.27 210 39.269 -0.43%
2022-05-25 0 41.50 - - - - 0 0 - 39.46 - - - - 0 - 0.05%
2022-05-24 0 41.48 - - - - 0 0 - 39.44 - - - - 0 - -1.85%
2022-05-23 0 42.26 - - 42.26 42.26 600 25,356 42.260 40.18 - - 40.18 40.18 631 40.182 -0.98%
2022-05-20 0 42.68 - - 42.68 42.68 200 8,536 42.680 40.58 - - 40.58 40.58 210 40.581 3.64%
2022-05-19 0 41.18 - - 41.04 41.04 200 8,208 41.040 39.15 - - 39.02 39.02 210 39.022 -2.46%
2022-05-18 0 42.22 - - - - 0 0 - 40.14 - - - - 0 - 0.33%
2022-05-17 0 42.08 - - 41.62 42.08 1,000 41,896 41.896 40.01 - - 39.57 40.01 1,052 39.836 2.53%
2022-05-16 0 41.04 - - 41.04 41.04 200 8,208 41.040 39.02 - - 39.02 39.02 210 39.022 0.59%
2022-05-13 0 40.80 - - 40.80 40.80 600 24,480 40.800 38.79 - - 38.79 38.79 631 38.794 1.75%
2022-05-12 0 40.10 - - 40.12 40.14 400 16,052 40.130 38.13 - - 38.15 38.17 421 38.157 -2.24%
2022-05-11 0 41.02 - - 41.02 41.18 4,600 189,204 41.131 39.00 - - 39.00 39.15 4,838 39.109 0.74%
2022-05-10 0 40.72 - - 40.78 40.78 200 8,156 40.780 38.72 - - 38.77 38.77 210 38.775 -1.83%
2022-05-06 0 41.48 - - - - 0 0 - 39.44 - - - - 0 - -3.36%
2022-05-05 0 42.92 - - - - 0 0 - 40.81 - - - - 0 - 0.00%
2022-05-04 0 42.92 - - 43.14 43.14 2,600 112,164 43.140 40.81 - - 41.02 41.02 2,734 41.019 -0.69%
2022-05-03 0 43.22 - - 43.22 43.40 600 26,004 43.340 41.09 - - 41.09 41.27 631 41.209 -0.55%
2022-04-29 0 43.46 - - 42.82 43.40 5,600 241,316 43.092 41.32 - - 40.71 41.27 5,890 40.973 3.82%
2022-04-28 0 41.86 - - - - 0 0 - 39.80 - - - - 0 - 0.96%
2022-04-27 0 41.46 - - 41.02 41.02 3,000 123,060 41.020 39.42 - - 39.00 39.00 3,155 39.003 -0.24%
2022-04-26 0 41.56 - - 41.70 41.70 1,600 66,720 41.700 39.52 - - 39.65 39.65 1,683 39.649 0.48%
2022-04-25 0 41.36 - - 41.42 41.70 1,200 49,968 41.640 39.33 - - 39.38 39.65 1,262 39.592 -3.68%
2022-04-22 0 42.94 - - 42.22 42.98 400 17,040 42.600 40.83 - - 40.14 40.87 421 40.505 -0.60%
2022-04-21 0 43.20 - 50.00 43.20 43.26 600 25,932 43.220 41.08 - 47.54 41.08 41.13 631 41.095 -1.32%
2022-04-20 0 43.78 - 50.00 43.78 43.82 95,200 4,169,764 43.800 41.63 - 47.54 41.63 41.67 100,124 41.646 0.27%
2022-04-19 0 43.66 - 50.00 43.66 43.66 200 8,732 43.660 41.51 - 47.54 41.51 41.51 210 41.513 -2.72%
2022-04-14 0 44.88 - 50.00 44.68 44.98 3,200 143,552 44.860 42.67 - 47.54 42.48 42.77 3,365 42.654 0.90%
2022-04-13 0 44.48 44.46 50.00 44.48 44.48 400 17,792 44.480 42.29 42.27 47.54 42.29 42.29 421 42.293 1.00%
2022-04-12 0 44.04 - 50.00 44.04 44.06 400 17,620 44.050 41.87 - 47.54 41.87 41.89 421 41.884 0.55%
2022-04-11 0 43.80 - 50.00 43.80 44.34 6,800 299,972 44.114 41.65 - 47.54 41.65 42.16 7,152 41.944 -3.01%
2022-04-08 0 45.16 - 50.00 45.02 45.02 1,400 63,028 45.020 42.94 - 47.54 42.81 42.81 1,472 42.806 -0.27%
2022-04-07 0 45.28 - 50.00 45.40 45.40 400 18,160 45.400 43.05 - 47.54 43.17 43.17 421 43.167 -1.35%
2022-04-06 0 45.90 - 50.00 - - 0 0 - 43.64 - 47.54 - - 0 - -1.46%
2022-04-04 0 46.58 - 50.00 - - 0 0 - 44.29 - 47.54 - - 0 - 1.75%
2022-04-01 0 45.78 - 50.00 45.22 45.66 6,400 290,768 45.433 43.53 - 47.54 43.00 43.41 6,731 43.198 -0.87%
2022-03-31 0 46.18 - 50.00 - - 0 0 - 43.91 - 47.54 - - 0 - -0.86%
2022-03-30 0 46.58 - 50.00 46.12 46.64 3,800 175,668 46.228 44.29 - 47.54 43.85 44.35 3,997 43.955 2.15%
2022-03-29 0 45.60 - - 45.54 45.54 400 18,216 45.540 43.36 - - 43.30 43.30 421 43.301 0.84%
2022-03-28 0 45.22 - - 44.68 45.22 2,200 98,672 44.851 43.00 - - 42.48 43.00 2,314 42.645 -0.31%
2022-03-25 0 45.36 45.00 53.00 45.60 45.60 2,400 109,440 45.600 43.13 42.79 50.39 43.36 43.36 2,524 43.358 -1.78%
2022-03-24 0 46.18 45.00 53.00 46.40 46.40 2,400 111,360 46.400 43.91 42.79 50.39 44.12 44.12 2,524 44.118 -0.86%
2022-03-23 0 46.58 45.00 - 46.58 46.76 2,800 130,556 46.627 44.29 42.79 - 44.29 44.46 2,945 44.334 1.35%
2022-03-22 0 45.96 45.00 - 45.44 45.44 2,000 90,880 45.440 43.70 42.79 - 43.21 43.21 2,103 43.205 1.46%
2022-03-21 0 45.30 - - 45.92 45.92 2,400 110,208 45.920 43.07 - - 43.66 43.66 2,524 43.662 -0.79%
2022-03-18 0 45.66 - - 45.66 45.66 200 9,132 45.660 43.41 - - 43.41 43.41 210 43.415 0.18%
2022-03-17 0 45.58 - - 44.90 45.58 2,200 98,916 44.962 43.34 - - 42.69 43.34 2,314 42.751 5.61%
2022-03-16 0 43.16 - - 40.96 43.16 22,400 936,968 41.829 41.04 - - 38.95 41.04 23,558 39.772 7.52%
2022-03-15 0 40.14 - - 40.18 41.80 129,000 5,294,424 41.042 38.17 - - 38.20 39.74 135,672 39.024 -5.55%
2022-03-14 0 42.50 - 42.84 42.68 43.58 30,200 1,300,116 43.050 40.41 - 40.73 40.58 41.44 31,762 40.933 -4.28%
2022-03-11 0 44.40 44.20 - 43.94 44.80 42,600 1,881,680 44.171 42.22 42.03 - 41.78 42.60 44,803 41.999 -1.77%
2022-03-10 0 45.20 44.90 45.56 45.08 45.52 29,000 1,314,124 45.315 42.98 42.69 43.32 42.86 43.28 30,500 43.086 1.62%
2022-03-09 0 44.48 - 46.00 43.76 44.56 26,000 1,143,652 43.987 42.29 - 43.74 41.61 42.37 27,345 41.824 -0.31%
2022-03-08 0 44.62 - - 44.54 45.52 26,200 1,173,732 44.799 42.43 - - 42.35 43.28 27,555 42.596 -1.98%
2022-03-07 0 45.52 - 53.00 45.58 45.82 20,400 930,900 45.632 43.28 - 50.39 43.34 43.57 21,455 43.388 -3.89%
2022-03-04 0 47.36 - 53.00 47.38 47.48 20,000 948,432 47.422 45.03 - 50.39 45.05 45.15 21,034 45.090 -1.91%
2022-03-03 0 48.28 - 53.00 - - 0 0 - 45.91 - 50.39 - - 0 - 0.00%
2022-03-02 0 48.28 - 53.00 48.40 48.72 20,000 970,296 48.515 45.91 - 50.39 46.02 46.32 21,034 46.129 -1.19%
2022-03-01 0 48.86 - 53.00 48.60 48.98 17,000 830,236 48.837 46.46 - 50.39 46.21 46.57 17,879 46.436 0.70%
2022-02-28 0 48.52 - - 47.98 48.52 20,200 969,488 47.994 46.13 - - 45.62 46.13 21,245 45.634 0.33%
2022-02-25 0 48.36 - - - - 0 0 - 45.98 - - - - 0 - 0.00%
2022-02-24 0 48.36 - - 48.48 49.38 22,000 1,084,036 49.274 45.98 - - 46.10 46.95 23,138 46.851 -3.09%
2022-02-23 0 49.90 - - - - 0 0 - 47.45 - - - - 0 - 0.20%
2022-02-22 0 49.80 - - 49.84 50.08 20,800 1,038,788 49.942 47.35 - - 47.39 47.62 21,876 47.486 -2.01%
2022-02-21 0 50.82 - - - - 0 0 - 48.32 - - - - 0 - -0.78%
2022-02-18 0 51.22 - - 51.36 51.46 6,800 349,564 51.406 48.70 - - 48.83 48.93 7,152 48.879 -1.01%
2022-02-17 0 51.74 - - 51.74 51.74 200 10,348 51.740 49.20 - - 49.20 49.20 210 49.196 0.58%
2022-02-16 0 51.44 - 52.08 51.26 51.50 24,800 1,276,380 51.467 48.91 - 49.52 48.74 48.97 26,083 48.936 1.10%
2022-02-15 0 50.88 - - - - 66,400 3,363,359 50.653 48.38 - - - - 69,834 48.162 -0.24%
2022-02-14 0 51.00 - - 51.00 51.38 20,400 1,046,536 51.301 48.49 - - 48.49 48.85 21,455 48.778 -1.32%
2022-02-11 0 51.68 47.00 - 51.68 51.68 4,400 227,392 51.680 49.14 44.69 - 49.14 49.14 4,628 49.139 -0.58%
2022-02-10 0 51.98 47.00 - 51.98 51.98 200 10,396 51.980 49.42 44.69 - 49.42 49.42 210 49.424 0.81%
2022-02-09 0 51.56 47.00 - 51.08 51.60 16,400 840,344 51.240 49.02 44.69 - 48.57 49.06 17,248 48.721 1.90%
2022-02-08 0 50.60 47.00 - 50.60 50.60 200 10,120 50.600 48.11 44.69 - 48.11 48.11 210 48.112 -0.24%
2022-02-07 0 50.72 47.00 - 50.72 50.72 400 20,288 50.720 48.23 44.69 - 48.23 48.23 421 48.226 -0.43%
2022-02-04 0 50.94 50.74 - 50.62 50.94 40,000 2,032,756 50.819 48.44 48.24 - 48.13 48.44 42,069 48.320 2.49%
2022-01-31 0 49.70 49.70 - - - 0 0 - 47.26 47.26 - - - 0 - 0.20%
2022-01-28 0 49.60 47.00 - 49.60 50.50 600 29,940 49.900 47.16 44.69 - 47.16 48.02 631 47.446 -0.72%
2022-01-27 0 49.96 47.00 - 49.96 49.96 200 9,992 49.960 47.50 44.69 - 47.50 47.50 210 47.503 -2.46%
2022-01-26 0 51.22 47.00 - - - 0 0 - 48.70 44.69 - - - 0 - 0.00%
2022-01-25 0 51.22 - - 50.82 51.22 2,400 122,048 50.853 48.70 - - 48.32 48.70 2,524 48.353 -0.85%
2022-01-24 0 51.66 51.00 - - - 90,000 4,675,500 51.950 49.12 48.49 - - - 94,655 49.395 0.00%
2022-01-21 0 51.66 51.00 - - - 0 0 - 49.12 48.49 - - - 0 - 0.00%
2022-01-20 0 51.66 51.00 - - - 0 0 - 49.12 48.49 - - - 0 - 0.00%
2022-01-19 0 51.66 - 51.66 - - 0 0 - 49.12 - 49.12 - - 0 - -0.15%
2022-01-18 0 51.74 - - 51.74 51.74 1,200 62,088 51.740 49.20 - - 49.20 49.20 1,262 49.196 0.19%
2022-01-17 0 51.64 - - 51.64 51.80 600 31,048 51.747 49.10 - - 49.10 49.25 631 49.202 -0.15%
2022-01-14 0 51.72 - 52.00 51.72 51.72 200 10,344 51.720 49.18 - 49.44 49.18 49.18 210 49.177 -0.61%
2022-01-13 0 52.04 - - 52.04 52.04 400 20,816 52.040 49.48 - - 49.48 49.48 421 49.481 1.68%
2022-01-12 0 51.18 - - - - 0 0 - 48.66 - - - - 0 - 0.00%
2022-01-11 0 51.18 - - 51.18 51.18 3,200 163,776 51.180 48.66 - - 48.66 48.66 3,365 48.663 0.63%
2022-01-10 0 50.86 - - - - 0 0 - 48.36 - - - - 0 - 0.00%
2022-01-07 0 50.86 - - 50.86 50.86 200 10,172 50.860 48.36 - - 48.36 48.36 210 48.359 1.72%
2022-01-06 0 50.00 - - 50.00 50.00 1,000 50,000 50.000 47.54 - - 47.54 47.54 1,052 47.541 -1.54%
2022-01-05 0 50.78 50.00 - 50.78 50.78 200 10,156 50.780 48.28 47.54 - 48.28 48.28 210 48.283 0.00%
2022-01-04 0 50.78 50.00 - 50.78 50.78 200 10,156 50.780 48.28 47.54 - 48.28 48.28 210 48.283 -0.35%
2022-01-03 0 50.96 50.00 - - - 0 0 - 48.45 47.54 - - - 0 - 0.00%
2021-12-31 0 50.96 49.90 - 50.96 50.96 200 10,192 50.960 48.45 47.45 - 48.45 48.45 210 48.454 1.59%
2021-12-30 0 50.16 50.16 - - - 0 0 - 47.69 47.69 - - - 0 - 0.00%
2021-12-29 0 50.16 - - - - 0 0 - 47.69 - - - - 0 - 0.00%
2021-12-28 0 50.16 50.16 - - - 0 0 - 47.69 47.69 - - - 0 - 0.00%
2021-12-24 0 50.16 - - 50.16 50.16 200 10,032 50.160 47.69 - - 47.69 47.69 210 47.693 0.36%
2021-12-23 0 49.98 - - - - 0 0 - 47.52 - - - - 0 - 0.00%
2021-12-22 0 49.98 - 50.00 49.98 49.98 1,000 49,980 49.980 47.52 - 47.54 47.52 47.52 1,052 47.522 -1.50%
2021-12-21 0 50.74 - - - - 0 0 - 48.24 - - - - 0 - 0.00%
2021-12-20 0 50.74 - - - - 0 0 - 48.24 - - - - 0 - 0.00%
2021-12-17 0 50.74 - - - - 0 0 - 48.24 - - - - 0 - 0.00%
2021-12-16 0 50.74 50.00 - 50.02 50.74 4,600 230,936 50.203 48.24 47.54 - 47.56 48.24 4,838 47.735 0.36%
2021-12-15 0 50.56 - - 50.56 50.56 200 10,112 50.560 48.07 - - 48.07 48.07 210 48.074 -2.92%
2021-12-14 0 52.08 - - - - 0 0 - 49.52 - - - - 0 - 0.00%
2021-12-13 0 52.08 - - - - 0 0 - 49.52 - - - - 0 - 0.00%
2021-12-10 0 52.08 - - - - 0 0 - 49.52 - - - - 0 - 0.00%
2021-12-09 0 52.08 - - 51.96 52.08 3,600 187,080 51.967 49.52 - - 49.40 49.52 3,786 49.411 1.88%
2021-12-08 0 51.12 - - - - 0 0 - 48.61 - - - - 0 - 0.00%
2021-12-07 0 51.12 50.80 - - - 0 0 - 48.61 48.30 - - - 0 - 0.00%
2021-12-06 0 51.12 - - - - 0 0 - 48.61 - - - - 0 - 0.00%
2021-12-03 0 51.12 - - 51.12 51.12 200 10,224 51.120 48.61 - - 48.61 48.61 210 48.606 0.16%
2021-12-02 0 51.04 - - - - 0 0 - 48.53 - - - - 0 - 0.00%
2021-12-01 0 51.04 50.00 - 51.04 51.04 200 10,208 51.040 48.53 47.54 - 48.53 48.53 210 48.530 -0.23%
2021-11-30 0 51.16 - - 51.16 51.16 2,400 122,784 51.160 48.64 - - 48.64 48.64 2,524 48.644 0.55%
2021-11-29 0 50.88 50.80 - 50.88 50.88 200 10,176 50.880 48.38 48.30 - 48.38 48.38 210 48.378 -1.17%
2021-11-26 0 51.48 - - 51.48 51.80 9,600 494,316 51.491 48.95 - - 48.95 49.25 10,096 48.959 -2.76%
2021-11-25 0 52.94 51.80 - - - 0 0 - 50.34 49.25 - - - 0 - 0.00%
2021-11-24 0 52.94 51.80 - - - 0 0 - 50.34 49.25 - - - 0 - 0.00%
2021-11-23 0 52.94 - - - - 0 0 - 50.34 - - - - 0 - 0.00%
2021-11-22 0 52.94 - - 52.94 52.94 1,800 95,292 52.940 50.34 - - 50.34 50.34 1,893 50.337 0.15%
2021-11-19 0 52.86 - - - - 0 0 - 50.26 - - - - 0 - 0.00%
2021-11-18 0 52.86 - - 52.86 53.00 1,200 63,572 52.977 50.26 - - 50.26 50.39 1,262 50.372 -1.67%
2021-11-17 0 53.76 - - 53.44 53.76 400 21,440 53.600 51.12 - - 50.81 51.12 421 50.964 1.05%
2021-11-16 0 53.20 - - 53.16 53.20 2,600 138,296 53.191 50.58 - - 50.55 50.58 2,734 50.575 1.14%
2021-11-15 0 52.60 - - - - 0 0 - 50.01 - - - - 0 - 0.00%
2021-11-12 0 52.60 - - - - 0 0 - 50.01 - - - - 0 - 0.00%
2021-11-11 0 52.60 - - 52.60 52.60 1,200 63,120 52.600 50.01 - - 50.01 50.01 1,262 50.013 1.82%
2021-11-10 0 51.66 52.38 - 51.66 51.66 1,400 72,324 51.660 49.12 49.80 - 49.12 49.12 1,472 49.120 -0.73%
2021-11-09 0 52.04 - - 52.04 52.06 3,200 166,588 52.059 49.48 - - 49.48 49.50 3,365 49.499 0.23%
2021-11-08 0 51.92 - - - - 0 0 - 49.37 - - - - 0 - 0.00%
2021-11-05 0 51.92 - - - - 0 0 - 49.37 - - - - 0 - 0.00%
2021-11-04 0 51.92 - - - - 0 0 - 49.37 - - - - 0 - 0.00%
2021-11-03 0 51.92 - - - - 0 0 - 49.37 - - - - 0 - 0.00%
2021-11-02 0 51.92 49.00 - 51.92 51.92 200 10,384 51.920 49.37 46.59 - 49.37 49.37 210 49.367 -3.06%
2021-11-01 0 53.56 49.00 - - - 0 0 - 50.93 46.59 - - - 0 - 0.00%
2021-10-29 0 53.56 49.00 - - - 0 0 - 50.93 46.59 - - - 0 - 0.00%
2021-10-28 0 53.56 49.00 - - - 0 0 - 50.93 46.59 - - - 0 - 0.00%
2021-10-27 0 53.56 49.00 - - - 0 0 - 50.93 46.59 - - - 0 - 0.00%
2021-10-26 0 53.56 49.00 - - - 0 0 - 50.93 46.59 - - - 0 - 0.00%
2021-10-25 0 53.56 49.00 - - - 0 0 - 50.93 46.59 - - - 0 - 0.00%
2021-10-22 0 53.56 49.00 - - - 4,000 214,240 53.560 50.93 46.59 - - - 4,207 50.926 0.68%
2021-10-21 0 53.20 49.00 - 52.98 53.20 5,800 308,428 53.177 50.58 46.59 - 50.37 50.58 6,100 50.562 -0.34%
2021-10-20 0 53.38 53.32 53.56 53.38 53.60 30,000 1,605,492 53.516 50.76 50.70 50.93 50.76 50.96 31,552 50.885 2.46%
2021-10-19 0 52.10 49.00 - - - 0 0 - 49.54 46.59 - - - 0 - 0.00%
2021-10-18 0 52.10 49.00 - 51.98 52.34 15,600 812,560 52.087 49.54 46.59 - 49.42 49.77 16,407 49.526 0.39%
2021-10-15 0 51.90 51.90 - 51.76 51.90 14,600 756,340 51.804 49.35 49.35 - 49.21 49.35 15,355 49.257 0.46%
2021-10-12 0 51.66 49.00 - 51.44 51.66 11,400 592,391 51.964 49.12 46.59 - 48.91 49.12 11,990 49.409 -0.92%
2021-10-11 0 52.14 49.00 - 52.00 52.14 4,200 218,904 52.120 49.58 46.59 - 49.44 49.58 4,417 49.557 1.24%
2021-10-08 0 51.50 49.00 52.00 51.50 51.50 200 10,300 51.500 48.97 46.59 49.44 48.97 48.97 210 48.968 1.26%
2021-10-07 0 50.86 50.88 52.00 - - 0 0 - 48.36 48.38 49.44 - - 0 - 0.28%
2021-10-06 0 50.72 49.00 50.72 - - 0 0 - 48.23 46.59 48.23 - - 0 - 0.00%
2021-10-05 0 50.72 49.00 52.00 - - 0 0 - 48.23 46.59 49.44 - - 0 - 0.00%
2021-10-04 0 50.72 49.00 51.32 50.72 50.72 200 10,144 50.720 48.23 46.59 48.80 48.23 48.23 210 48.226 -1.17%
2021-09-30 0 51.32 49.00 52.00 - - 0 0 - 48.80 46.59 49.44 - - 0 - 0.00%
2021-09-29 0 51.32 49.00 52.00 51.32 51.32 200 10,264 51.320 48.80 46.59 49.44 48.80 48.80 210 48.796 -1.16%
2021-09-28 0 51.92 51.92 - - - 0 0 - 49.37 49.37 - - - 0 - 0.58%
2021-09-27 0 51.62 49.00 - 51.62 51.62 1,000 51,620 51.620 49.08 46.59 - 49.08 49.08 1,052 49.082 -0.39%
2021-09-24 0 51.82 51.14 - 51.82 51.82 200 10,364 51.820 49.27 48.63 - 49.27 49.27 210 49.272 -0.27%
2021-09-23 0 51.96 51.56 - 51.96 52.02 1,000 51,996 51.996 49.40 49.02 - 49.40 49.46 1,052 49.439 1.60%
2021-09-21 0 51.14 49.00 - 51.14 51.14 600 30,684 51.140 48.63 46.59 - 48.63 48.63 631 48.625 -0.93%
2021-09-20 0 51.62 49.00 - 51.62 51.62 200 10,324 51.620 49.08 46.59 - 49.08 49.08 210 49.082 -0.96%
2021-09-17 0 52.12 49.00 - 52.12 52.12 400 20,848 52.120 49.56 46.59 - 49.56 49.56 421 49.557 -0.04%
2021-09-16 0 52.14 49.00 - 52.14 52.14 200 10,428 52.140 49.58 46.59 - 49.58 49.58 210 49.576 -0.84%
2021-09-15 0 52.58 49.00 - 52.88 52.88 2,400 126,852 52.855 49.99 46.59 - 50.28 50.28 2,524 50.256 1.12%
2021-09-14 0 52.00 49.00 - 52.00 52.00 200 10,400 52.000 49.44 46.59 - 49.44 49.44 210 49.443 -1.89%
2021-09-13 0 53.00 52.00 53.00 53.00 53.00 400 21,200 53.000 50.39 49.44 50.39 50.39 50.39 421 50.394 -1.67%
2021-09-10 0 53.90 53.48 - - - 0 0 - 51.25 50.85 - - - 0 - 0.00%
2021-09-09 0 53.90 53.50 54.60 53.82 54.48 5,200 282,664 54.358 51.25 50.87 51.92 51.17 51.80 5,469 51.685 -1.79%
2021-09-08 0 54.88 53.70 54.88 54.64 54.92 15,600 853,676 54.723 52.18 51.06 52.18 51.95 52.22 16,407 52.032 0.88%
2021-09-07 0 54.40 54.40 - - - 0 0 - 51.72 51.72 - - - 0 - 0.18%
2021-09-06 0 54.30 54.30 - 54.20 54.20 600 32,520 54.200 51.63 51.63 - 51.53 51.53 631 51.535 0.67%
2021-09-03 0 53.94 49.00 - 53.94 54.04 2,000 107,900 53.950 51.29 46.59 - 51.29 51.38 2,103 51.297 -0.30%
2021-09-02 0 54.10 53.88 54.20 54.30 54.38 8,200 445,540 54.334 51.44 51.23 51.53 51.63 51.71 8,624 51.662 0.37%
2021-09-01 0 53.90 53.90 - - - 0 0 - 51.25 51.25 - - - 0 - 3.10%
2021-08-31 0 52.28 49.00 - 52.28 52.60 1,000 52,436 52.436 49.71 46.59 - 49.71 50.01 1,052 49.857 -0.46%
2021-08-30 0 52.52 52.52 - - - 69,000 3,616,635 52.415 49.94 49.94 - - - 72,569 49.838 0.27%
2021-08-27 0 52.38 49.00 - - - 9,200 481,031 52.286 49.80 46.59 - - - 9,676 49.715 0.00%
2021-08-26 0 52.38 49.00 52.44 52.38 52.40 4,400 230,516 52.390 49.80 46.59 49.86 49.80 49.82 4,628 49.814 -0.23%
2021-08-25 0 52.50 52.50 - - - 0 0 - 49.92 49.92 - - - 0 - 0.61%
2021-08-24 0 52.18 49.00 - 52.18 52.18 600 31,308 52.180 49.61 46.59 - 49.61 49.61 631 49.614 2.68%
2021-08-23 0 50.82 49.00 - 50.70 51.26 9,600 488,492 50.885 48.32 46.59 - 48.21 48.74 10,096 48.382 1.40%
2021-08-20 0 50.12 - - 50.00 51.00 15,600 782,916 50.187 47.66 - - 47.54 48.49 16,407 47.719 -2.72%
2021-08-19 0 51.52 51.00 - 51.50 51.60 8,200 422,552 51.531 48.99 48.49 - 48.97 49.06 8,624 48.997 -1.30%
2021-08-18 0 52.20 51.00 - 52.20 52.20 1,000 52,200 52.200 49.63 48.49 - 49.63 49.63 1,052 49.633 0.54%
2021-08-17 0 51.92 51.00 52.04 51.80 52.90 16,600 862,340 51.948 49.37 48.49 49.48 49.25 50.30 17,459 49.394 -1.89%
2021-08-16 0 52.92 52.00 53.60 52.64 52.64 1,000 52,696 52.696 50.32 49.44 50.96 50.05 50.05 1,052 50.105 -1.23%
2021-08-13 0 53.58 52.00 - - - 163,000 8,762,261 53.756 50.95 49.44 - - - 171,430 51.113 0.00%
2021-08-12 0 53.58 52.00 53.92 53.58 53.58 2,200 117,876 53.580 50.95 49.44 51.27 50.95 50.95 2,314 50.945 -1.33%
2021-08-11 0 54.30 52.00 - 54.30 54.30 400 21,720 54.300 51.63 49.44 - 51.63 51.63 421 51.630 -0.11%
2021-08-10 0 54.36 52.00 54.36 53.60 54.36 4,800 258,356 53.824 51.69 49.44 51.69 50.96 51.69 5,048 51.177 1.61%
2021-08-09 0 53.50 53.40 53.60 53.50 54.00 4,800 257,000 53.542 50.87 50.77 50.96 50.87 51.34 5,048 50.909 -0.93%
2021-08-06 0 54.00 52.00 54.00 53.58 54.00 400 21,516 53.790 51.34 49.44 51.34 50.95 51.34 421 51.145 0.11%
2021-08-05 0 53.94 53.44 - 53.88 53.94 3,000 161,760 53.920 51.29 50.81 - 51.23 51.29 3,155 51.268 0.33%
2021-08-04 0 53.76 52.00 54.82 - - 0 0 - 51.12 49.44 52.12 - - 0 - 0.00%
2021-08-03 0 53.76 52.00 - 53.76 53.76 200 10,752 53.760 51.12 49.44 - 51.12 51.12 210 51.116 -0.22%
2021-08-02 0 53.88 52.00 - - - 0 0 - 51.23 49.44 - - - 0 - 0.00%
2021-07-30 0 53.88 53.30 54.10 53.88 54.00 600 32,376 53.960 51.23 50.68 51.44 51.23 51.34 631 51.307 0.15%
2021-07-29 0 53.80 53.80 - - - 0 0 - 51.15 51.15 - - - 0 - 3.03%
2021-07-28 0 52.22 52.22 52.50 52.14 52.56 12,000 626,916 52.243 49.65 49.65 49.92 49.58 49.98 12,621 49.674 1.01%
2021-07-27 0 51.70 - 52.06 51.70 54.00 15,400 799,748 51.932 49.16 - 49.50 49.16 51.34 16,196 49.378 -4.65%
2021-07-26 0 54.22 54.06 54.30 54.22 55.30 14,800 804,976 54.390 51.55 51.40 51.63 51.55 52.58 15,565 51.716 -3.69%
2021-07-23 0 56.30 - 56.34 56.08 56.22 9,000 504,790 56.088 53.53 - 53.57 53.32 53.46 9,465 53.330 -0.88%
2021-07-22 0 56.80 - - 56.80 56.80 200 11,360 56.800 54.01 - - 54.01 54.01 210 54.007 -0.32%
2021-07-21 0 56.98 - - - - 0 0 - 54.18 - - - - 0 - 0.00%
2021-07-20 0 56.98 - - - - 0 0 - 54.18 - - - - 0 - 0.00%
2021-07-19 0 56.98 - 56.72 56.74 56.98 600 34,092 56.820 54.18 - 53.93 53.95 54.18 631 54.026 -1.18%
2021-07-16 0 57.66 57.66 57.80 57.56 57.56 200 11,512 57.560 54.82 54.82 54.96 54.73 54.73 210 54.730 0.21%
2021-07-15 0 57.54 - 58.50 57.54 57.54 2,400 138,096 57.540 54.71 - 55.62 54.71 54.71 2,524 54.710 2.02%
2021-07-14 0 56.40 - 58.00 - - 159,400 9,004,984 56.493 53.63 - 55.15 - - 167,644 53.715 0.00%
2021-07-13 0 56.40 - 58.50 - - 0 0 - 53.63 - 55.62 - - 0 - 0.00%
2021-07-12 0 56.40 56.12 - 56.36 56.40 2,800 157,840 56.371 53.63 53.36 - 53.59 53.63 2,945 53.599 0.46%
2021-07-09 0 56.14 55.00 56.20 56.08 56.20 102,000 5,628,028 55.177 53.38 52.30 53.44 53.32 53.44 107,275 52.463 -2.02%
2021-07-08 0 57.30 - - - - 0 0 - 54.48 - - - - 0 - 0.00%
2021-07-07 0 57.30 56.92 - - - 200 11,460 57.300 54.48 54.12 - - - 210 54.482 -0.03%
2021-07-06 0 57.32 - - 56.84 57.40 183,600 10,359,415 56.424 54.50 - - 54.04 54.58 193,095 53.649 1.60%
2021-07-05 0 56.42 56.42 - 56.42 56.42 10,000 564,200 56.420 53.65 53.65 - 53.65 53.65 10,517 53.646 -0.25%
2021-07-02 0 56.56 - - 57.62 57.62 1,000 57,408 57.408 53.78 - - 54.79 54.79 1,052 54.585 -3.32%
2021-06-30 0 58.50 - - - - 0 0 - 55.62 - - - - 0 - 0.00%
2021-06-29 0 58.50 - - 58.50 58.80 1,400 82,216 58.726 55.62 - - 55.62 55.91 1,472 55.838 -0.14%
2021-06-28 0 58.58 58.58 - 58.58 58.58 2,000 117,160 58.580 55.70 55.70 - 55.70 55.70 2,103 55.699 0.72%
2021-06-25 0 58.16 58.16 - 57.72 58.16 2,400 139,032 57.930 55.30 55.30 - 54.88 55.30 2,524 55.081 1.15%
2021-06-24 0 57.50 57.50 - - - 0 0 - 54.67 54.67 - - - 0 - 0.70%
2021-06-23 0 57.10 54.50 - 57.10 57.10 200 11,420 57.100 54.29 51.82 - 54.29 54.29 210 54.292 0.78%
2021-06-22 0 56.66 54.50 - - - 0 0 - 53.87 51.82 - - - 0 - -1.29%
2021-06-21 0 57.40 54.50 - 57.40 57.40 200 11,480 57.400 54.58 51.82 - 54.58 54.58 210 54.577 0.24%
2021-06-18 0 57.26 57.26 57.70 56.00 56.00 121,000 6,864,800 56.734 54.44 54.44 54.86 53.25 53.25 127,258 53.944 -0.49%
2021-06-17 0 57.54 57.10 - 57.54 57.54 200 11,508 57.540 54.71 54.29 - 54.71 54.71 210 54.710 0.03%
2021-06-16 0 57.52 55.00 - 57.52 57.52 200 11,504 57.520 54.69 52.30 - 54.69 54.69 210 54.691 -1.00%
2021-06-15 0 58.10 55.00 - 58.10 58.10 200 11,620 58.100 55.24 52.30 - 55.24 55.24 210 55.243 0.31%
2021-06-11 0 57.92 55.00 - - - 138,600 7,939,008 57.280 55.07 52.30 - - - 145,768 54.463 0.00%
2021-06-10 0 57.92 55.00 - 57.92 57.92 200 11,584 57.920 55.07 52.30 - 55.07 55.07 210 55.072 -0.10%
2021-06-09 0 57.98 55.00 - 57.98 58.20 6,800 395,316 58.135 55.13 52.30 - 55.13 55.34 7,152 55.276 -0.21%
2021-06-08 0 58.10 55.00 - 58.26 58.26 400 23,304 58.260 55.24 52.30 - 55.40 55.40 421 55.395 -0.27%
2021-06-07 0 58.26 55.00 - 58.26 58.26 75,600 4,344,890 57.472 55.40 52.30 - 55.40 55.40 79,510 54.646 -0.21%
2021-06-04 0 58.38 55.00 - - - 0 0 - 55.51 52.30 - - - 0 - -0.17%
2021-06-03 0 58.48 55.00 - 58.48 58.48 200 11,696 58.480 55.60 52.30 - 55.60 55.60 210 55.604 -0.17%
2021-06-02 0 58.58 55.00 - - - 30,000 1,753,200 58.440 55.70 52.30 - - - 31,552 55.566 0.00%
2021-06-01 0 58.58 58.48 58.60 58.58 58.58 234,600 13,594,703 57.948 55.70 55.60 55.72 55.70 55.70 246,733 55.099 0.90%
2021-05-31 0 58.06 58.00 - 58.00 58.00 200 11,600 58.000 55.20 55.15 - 55.15 55.15 210 55.148 0.03%
2021-05-28 0 58.04 57.50 - 57.96 58.04 1,000 57,984 57.984 55.19 54.67 - 55.11 55.19 1,052 55.133 -0.41%
2021-05-27 0 58.28 57.52 - 58.28 58.32 151,400 8,649,241 57.128 55.41 54.69 - 55.41 55.45 159,230 54.319 -0.07%
2021-05-26 0 58.32 57.50 - 58.38 58.38 200 11,676 58.380 55.45 54.67 - 55.51 55.51 210 55.509 1.46%
2021-05-25 0 57.48 56.78 - 56.78 57.48 4,000 228,520 57.130 54.65 53.99 - 53.99 54.65 4,207 54.321 1.48%
2021-05-24 0 56.64 54.50 - 56.10 56.64 4,200 236,700 56.357 53.85 51.82 - 53.34 53.85 4,417 53.586 0.43%
2021-05-21 0 56.40 54.50 - - - 0 0 - 53.63 51.82 - - - 0 - 0.00%
2021-05-20 0 56.40 55.98 56.40 56.40 56.52 7,400 417,696 56.445 53.63 53.23 53.63 53.63 53.74 7,783 53.670 0.75%
2021-05-18 0 55.98 54.50 - 55.74 56.04 3,600 201,600 56.000 53.23 51.82 - 53.00 53.28 3,786 53.246 1.67%
2021-05-17 0 55.06 55.00 - - - 0 0 - 52.35 52.30 - - - 0 - 0.29%
2021-05-14 0 54.90 - - 54.90 55.24 800 44,064 55.080 52.20 - - 52.20 52.52 841 52.371 -0.44%
2021-05-13 0 55.14 55.00 - 55.14 55.50 3,400 188,228 55.361 52.43 52.30 - 52.43 52.77 3,576 52.639 -1.71%
2021-05-12 0 56.10 55.50 - 56.10 56.10 130,200 7,314,588 56.180 53.34 52.77 - 53.34 53.34 136,934 53.417 -0.46%
2021-05-11 0 56.36 56.00 - 56.00 56.50 12,000 675,996 56.333 53.59 53.25 - 53.25 53.72 12,621 53.563 -1.26%
2021-05-10 0 57.08 57.00 57.08 57.36 57.36 1,600 91,720 57.325 54.27 54.20 54.27 54.54 54.54 1,683 54.506 -0.49%
2021-05-07 0 57.36 57.00 - 57.36 57.36 75,200 4,257,222 56.612 54.54 54.20 - 54.54 54.54 79,089 53.828 0.10%
2021-05-06 0 57.30 56.00 57.30 56.92 57.30 7,000 398,780 56.969 54.48 53.25 54.48 54.12 54.48 7,362 54.167 1.06%
2021-05-05 0 56.70 56.70 - 56.70 57.26 3,200 182,560 57.050 53.91 53.91 - 53.91 54.44 3,365 54.245 -1.29%
2021-05-04 0 57.44 57.20 57.62 - - 32,500 1,871,350 57.580 54.62 54.39 54.79 - - 34,181 54.749 0.00%
2021-05-03 0 57.44 57.44 - 57.40 57.50 22,400 1,286,830 57.448 54.62 54.62 - 54.58 54.67 23,558 54.623 -1.00%
2021-04-30 0 58.02 57.50 - 58.06 58.48 3,400 198,068 58.255 55.17 54.67 - 55.20 55.60 3,576 55.391 -0.89%
2021-04-29 0 58.54 58.54 58.76 58.54 58.80 11,800 688,008 58.306 55.66 55.66 55.87 55.66 55.91 12,410 55.439 0.52%
2021-04-28 0 58.24 58.24 - - - 0 0 - 55.38 55.38 - - - 0 - 0.00%
2021-04-27 0 58.24 57.98 - 58.22 58.24 164,200 9,489,532 57.793 55.38 55.13 - 55.36 55.38 172,692 54.951 0.31%
2021-04-26 0 58.06 57.60 - 57.96 58.14 6,800 394,808 58.060 55.20 54.77 - 55.11 55.28 7,152 55.205 0.52%
2021-04-23 0 57.76 57.48 - 57.76 57.76 2,000 115,520 57.760 54.92 54.65 - 54.92 54.92 2,103 54.920 0.77%
2021-04-22 0 57.32 56.94 - 57.32 57.32 1,400 80,248 57.320 54.50 54.14 - 54.50 54.50 1,472 54.501 -0.10%
2021-04-21 0 57.38 52.00 - 57.28 57.38 67,400 3,968,678 58.882 54.56 49.44 - 54.46 54.56 70,886 55.987 -2.48%
2021-04-20 0 58.84 58.84 58.98 58.84 58.84 2,000 117,680 58.840 55.95 55.95 56.08 55.95 55.95 2,103 55.947 -0.61%
2021-04-19 0 59.20 59.20 59.46 57.86 59.20 37,600 2,156,992 57.367 56.29 56.29 56.54 55.01 56.29 39,545 54.546 3.68%
2021-04-16 0 57.10 57.00 - 56.80 57.10 600 34,200 57.000 54.29 54.20 - 54.01 54.29 631 54.197 0.56%
2021-04-15 0 56.78 - - - - 0 0 - 53.99 - - - - 0 - 0.00%
2021-04-14 0 56.78 52.00 - - - 82,200 4,602,536 55.992 53.99 49.44 - - - 86,451 53.239 0.32%
2021-04-13 0 56.60 52.00 - 56.60 56.60 1,000 56,600 56.600 53.82 49.44 - 53.82 53.82 1,052 53.817 0.11%
2021-04-12 0 56.54 56.54 - - - 195,000 10,990,380 56.361 53.76 53.76 - - - 205,085 53.589 0.00%
2021-04-09 0 56.54 52.00 - 56.54 57.10 4,400 250,976 57.040 53.76 49.44 - 53.76 54.29 4,628 54.235 -0.77%
2021-04-08 0 56.98 52.00 56.98 56.98 56.98 400 22,792 56.980 54.18 49.44 54.18 54.18 54.18 421 54.178 0.60%
2021-04-07 0 56.64 52.00 - - - 75,000 4,261,500 56.820 53.85 49.44 - - - 78,879 54.026 0.00%
2021-04-01 0 56.64 56.00 - - - 0 0 - 53.85 53.25 - - - 0 - 0.78%
2021-03-31 0 56.20 52.00 - 56.28 56.28 1,200 67,472 56.227 53.44 49.44 - 53.51 53.51 1,262 53.462 0.14%
2021-03-30 0 56.12 55.00 - 56.12 56.12 200 11,224 56.120 53.36 52.30 - 53.36 53.36 210 53.360 2.15%
2021-03-29 0 54.94 54.50 55.00 - - 1,200 65,928 54.940 52.24 51.82 52.30 - - 1,262 52.238 -0.54%
2021-03-26 0 55.24 52.00 - - - 0 0 - 52.52 49.44 - - - 0 - 1.36%
2021-03-25 0 54.50 52.00 - 54.34 54.34 400 21,736 54.340 51.82 49.44 - 51.67 51.67 421 51.668 -1.84%
2021-03-24 0 55.52 52.00 55.52 - - 0 0 - 52.79 49.44 52.79 - - 0 - -1.42%
2021-03-23 0 56.32 52.00 56.32 - - 0 0 - 53.55 49.44 53.55 - - 0 - -0.28%
2021-03-22 0 56.48 52.00 - - - 0 0 - 53.70 49.44 - - - 0 - 0.00%
2021-03-19 0 56.48 52.00 - 56.48 56.50 3,000 169,480 56.493 53.70 49.44 - 53.70 53.72 3,155 53.715 -1.71%
2021-03-18 0 57.46 52.00 57.66 57.46 57.46 200 11,492 57.460 54.63 49.44 54.82 54.63 54.63 210 54.634 0.77%
2021-03-17 0 57.02 52.00 - 57.02 57.02 145,600 8,328,176 57.199 54.22 49.44 - 54.22 54.22 153,130 54.386 -0.31%
2021-03-16 0 57.20 57.20 - 57.20 57.20 2,200 125,840 57.200 54.39 54.39 - 54.39 54.39 2,314 54.387 0.03%
2021-03-15 0 57.18 52.00 57.18 - - 200 11,436 57.180 54.37 49.44 54.37 - - 210 54.368 0.11%
2021-03-12 0 57.12 52.00 - 57.80 57.80 173,000 9,907,922 57.271 54.31 49.44 - 54.96 54.96 181,947 54.455 -0.38%
2021-03-11 0 57.34 56.90 - - - 200 11,468 57.340 54.52 54.10 - - - 210 54.520 2.03%
2021-03-10 0 56.20 56.08 - 56.20 56.20 400 22,480 56.200 53.44 53.32 - 53.44 53.44 421 53.436 1.33%
2021-03-09 0 55.46 52.00 - 54.90 56.12 9,600 530,544 55.265 52.73 49.44 - 52.20 53.36 10,096 52.547 -0.82%
2021-03-08 0 55.92 55.50 - 56.38 56.38 187,200 10,636,616 56.820 53.17 52.77 - 53.61 53.61 196,882 54.025 -1.55%
2021-03-05 0 56.80 56.10 - 56.50 56.80 600 33,960 56.600 54.01 53.34 - 53.72 54.01 631 53.817 -1.35%
2021-03-04 0 57.58 52.00 - 57.58 57.82 4,000 231,120 57.780 54.75 49.44 - 54.75 54.98 4,207 54.939 -2.14%
2021-03-03 0 58.84 58.00 - 58.32 58.84 7,000 409,500 58.500 55.95 55.15 - 55.45 55.95 7,362 55.623 0.72%
2021-03-02 0 58.42 52.00 - 58.74 58.74 200 11,748 58.740 55.55 49.44 - 55.85 55.85 210 55.851 0.65%
2021-03-01 0 58.04 52.00 - 57.94 58.14 1,800 104,428 58.016 55.19 49.44 - 55.09 55.28 1,893 55.163 -0.27%
2021-02-26 0 58.20 57.80 - 58.82 59.18 1,600 94,348 58.968 55.34 54.96 - 55.93 56.27 1,683 56.068 -2.18%
2021-02-25 0 59.50 52.00 - 59.10 59.60 210,400 12,366,448 58.776 56.57 49.44 - 56.19 56.67 221,281 55.886 0.68%
2021-02-24 0 59.10 58.98 59.10 59.10 60.40 16,900 1,006,704 59.568 56.19 56.08 56.19 56.19 57.43 17,774 56.639 -2.06%
2021-02-23 0 60.34 60.00 - 59.80 60.34 2,200 131,668 59.849 57.37 57.05 - 56.86 57.37 2,314 56.906 -1.08%
2021-02-22 0 61.00 60.00 61.00 61.00 61.90 71,200 4,371,304 61.395 58.00 57.05 58.00 58.00 58.86 74,882 58.376 -1.45%
2021-02-19 0 61.90 61.76 62.02 - - 245,800 15,116,700 61.500 58.86 58.72 58.97 - - 258,512 58.476 0.00%
2021-02-18 0 61.90 61.00 62.54 61.90 62.98 6,980 435,676 62.418 58.86 58.00 59.46 58.86 59.88 7,341 59.348 -1.71%
2021-02-17 0 62.98 62.68 62.98 61.20 62.98 8,000 499,136 62.392 59.88 59.60 59.88 58.19 59.88 8,414 59.324 1.58%
2021-02-16 0 62.00 61.88 62.00 61.32 62.00 194,000 11,815,664 60.905 58.95 58.84 58.95 58.30 58.95 204,033 57.910 2.11%
2021-02-11 0 60.72 56.14 62.00 - - 0 0 - 57.73 53.38 58.95 - - 0 - 0.00%
2021-02-10 0 60.72 60.40 62.00 60.72 60.72 82,400 4,922,772 59.742 57.73 57.43 58.95 57.73 57.73 86,662 56.805 1.54%
2021-02-09 0 59.80 59.80 60.00 59.68 59.80 3,200 191,296 59.780 56.86 56.86 57.05 56.75 56.86 3,365 56.840 -0.13%
2021-02-08 0 59.88 56.00 60.00 59.90 59.90 200 11,980 59.900 56.94 53.25 57.05 56.95 56.95 210 56.954 0.81%
2021-02-05 0 59.40 56.00 60.00 59.08 59.08 600 35,512 59.187 56.48 53.25 57.05 56.17 56.17 631 56.276 0.51%
2021-02-04 0 59.10 58.60 60.00 - - 0 0 - 56.19 55.72 57.05 - - 0 - 0.00%
2021-02-03 0 59.10 56.00 - - - 0 0 - 56.19 53.25 - - - 0 - 0.14%
2021-02-02 0 59.02 54.00 - 59.00 59.02 400 23,604 59.010 56.12 51.34 - 56.10 56.12 421 56.108 2.15%
2021-02-01 0 57.78 52.00 - 57.78 57.78 157,000 8,888,560 56.615 54.94 49.44 - 54.94 54.94 165,120 53.831 1.83%
2021-01-29 0 56.74 - - 56.74 58.08 5,400 310,640 57.526 53.95 - - 53.95 55.22 5,679 54.697 -2.04%
2021-01-28 0 57.92 - 58.24 57.92 58.10 3,200 185,784 58.058 55.07 - 55.38 55.07 55.24 3,365 55.203 -2.20%
2021-01-27 0 59.22 - - 59.22 59.60 39,600 2,365,914 59.745 56.31 - - 56.31 56.67 41,648 56.807 -0.84%
2021-01-26 0 59.72 59.70 - 59.58 60.40 5,400 323,420 59.893 56.78 56.76 - 56.65 57.43 5,679 56.947 -1.32%
2021-01-25 0 60.52 59.50 - 59.64 60.52 3,200 191,384 59.808 57.54 56.57 - 56.71 57.54 3,365 56.866 1.71%
2021-01-22 0 59.50 - - 59.52 59.64 1,200 71,536 59.613 56.57 - - 56.59 56.71 1,262 56.682 -0.30%
2021-01-21 0 59.68 58.50 - 59.68 59.68 400 23,872 59.680 56.75 55.62 - 56.75 56.75 421 56.745 0.00%
2021-01-20 0 59.68 58.10 - 59.58 59.68 2,800 166,932 59.619 56.75 55.24 - 56.65 56.75 2,945 56.687 2.68%
2021-01-19 0 58.12 - - 58.12 58.12 200 11,624 58.120 55.26 - - 55.26 55.26 210 55.262 1.08%
2021-01-18 0 57.50 - - 57.50 57.50 110,400 6,267,700 56.773 54.67 - - 54.67 54.67 116,110 53.981 0.70%
2021-01-15 0 57.10 56.80 - 57.10 57.10 200 11,420 57.100 54.29 54.01 - 54.29 54.29 210 54.292 0.53%
2021-01-14 0 56.80 56.46 - 56.44 56.80 294,000 16,516,410 56.178 54.01 53.68 - 53.66 54.01 309,205 53.416 1.43%
2021-01-13 0 56.00 56.00 - 56.00 56.02 202,800 11,322,804 55.832 53.25 53.25 - 53.25 53.27 213,288 53.087 0.72%
2021-01-12 0 55.60 - - - - 200 11,120 55.600 52.87 - - - - 210 52.866 -0.25%
2021-01-11 0 55.74 55.40 - 55.86 56.06 5,400 302,204 55.964 53.00 52.68 - 53.11 53.30 5,679 53.212 0.61%
2021-01-08 0 55.40 54.50 - - - 152,200 8,316,360 54.641 52.68 51.82 - - - 160,071 51.954 1.61%
2021-01-07 0 54.52 54.06 - 54.52 54.52 200 10,904 54.520 51.84 51.40 - 51.84 51.84 210 51.839 -0.66%
2021-01-06 0 54.88 54.88 - - - 142,000 7,712,020 54.310 52.18 52.18 - - - 149,344 51.639 1.52%
2021-01-05 0 54.06 54.06 - 53.84 54.06 1,400 75,596 53.997 51.40 51.40 - 51.19 51.40 1,472 51.342 0.11%
2021-01-04 0 54.00 53.86 - 53.80 53.84 1,000 53,888 53.888 51.34 51.21 - 51.15 51.19 1,052 51.238 1.31%
2020-12-31 0 53.30 47.00 - - - 0 0 - 50.68 44.69 - - - 0 - 1.37%
2020-12-30 0 52.58 51.50 - - - 140,000 7,250,600 51.790 49.99 48.97 - - - 147,241 49.243 0.88%
2020-12-29 0 52.12 47.00 - 51.86 52.16 1,600 83,220 52.013 49.56 44.69 - 49.31 49.60 1,683 49.455 1.09%
2020-12-28 0 51.56 47.00 - - - 0 0 - 49.02 44.69 - - - 0 - -0.85%
2020-12-24 0 52.00 51.00 53.00 - - 0 0 - 49.44 48.49 50.39 - - 0 - 0.00%
2020-12-23 0 52.00 51.50 52.50 52.00 52.00 400 20,800 52.000 49.44 48.97 49.92 49.44 49.44 421 49.443 0.23%
2020-12-22 0 51.88 47.00 - 51.86 52.10 72,000 3,767,620 52.328 49.33 44.69 - 49.31 49.54 75,724 49.755 -1.11%
2020-12-21 0 52.46 47.00 - 52.46 52.46 200 10,492 52.460 49.88 44.69 - 49.88 49.88 210 49.880 -0.08%
2020-12-18 0 52.50 52.50 - 52.50 52.50 200 10,500 52.500 49.92 49.92 - 49.92 49.92 210 49.918 0.08%
2020-12-17 0 52.46 51.84 52.50 - - 0 0 - 49.88 49.29 49.92 - - 0 - 1.20%
2020-12-16 0 51.84 47.00 - 51.84 52.10 2,000 104,096 52.048 49.29 44.69 - 49.29 49.54 2,103 49.489 0.08%
2020-12-15 0 51.80 47.00 52.20 51.70 51.78 203,800 10,580,676 51.917 49.25 44.69 49.63 49.16 49.23 214,340 49.364 -0.65%
2020-12-14 0 52.14 52.10 - - - 50,000 2,611,500 52.230 49.58 49.54 - - - 52,586 49.662 0.00%
2020-12-11 0 52.14 52.00 - 52.14 52.14 600 31,284 52.140 49.58 49.44 - 49.58 49.58 631 49.576 -0.65%
2020-12-10 0 52.48 52.00 - 52.14 52.50 1,600 83,700 52.313 49.90 49.44 - 49.58 49.92 1,683 49.740 -0.42%
2020-12-09 0 52.70 52.48 - 52.70 52.92 53,800 2,812,346 52.274 50.11 49.90 - 50.11 50.32 56,582 49.704 0.61%
2020-12-08 0 52.38 52.00 - 52.30 52.38 400 20,936 52.340 49.80 49.44 - 49.73 49.80 421 49.766 -0.19%
2020-12-07 0 52.48 52.00 - - - 0 0 - 49.90 49.44 - - - 0 - 0.00%
2020-12-04 0 52.48 47.00 52.50 - - 200 10,496 52.480 49.90 44.69 49.92 - - 210 49.899 0.92%
2020-12-03 0 52.00 52.00 53.00 - - 292,200 15,118,428 51.740 49.44 49.44 50.39 - - 307,312 49.196 0.27%
2020-12-02 0 51.86 51.00 52.40 51.76 51.88 7,200 373,204 51.834 49.31 48.49 49.82 49.21 49.33 7,572 49.285 -0.19%
2020-12-01 0 51.96 47.00 - 51.94 51.96 24,400 1,269,580 52.032 49.40 44.69 - 49.39 49.40 25,662 49.473 0.74%
2020-11-30 0 51.58 51.58 52.52 51.58 52.12 8,200 426,196 51.975 49.04 49.04 49.94 49.04 49.56 8,624 49.419 -0.88%
2020-11-27 0 52.04 52.00 - - - 0 0 - 49.48 49.44 - - - 0 - 0.08%
2020-11-26 0 52.00 47.00 - 52.00 52.00 400 20,800 52.000 49.44 44.69 - 49.44 49.44 421 49.443 0.58%
2020-11-25 0 51.70 51.50 53.00 51.70 52.14 54,800 2,863,712 52.258 49.16 48.97 50.39 49.16 49.58 57,634 49.688 -1.15%
2020-11-24 0 52.30 52.22 52.30 52.22 52.22 3,800 198,692 52.287 49.73 49.65 49.73 49.65 49.65 3,997 49.716 0.19%
2020-11-23 0 52.20 52.20 53.00 52.00 52.26 400 20,852 52.130 49.63 49.63 50.39 49.44 49.69 421 49.567 1.28%
2020-11-20 0 51.54 51.54 - - - 0 0 - 49.01 49.01 - - - 0 - 0.00%
2020-11-19 0 51.54 47.00 - - - 126,400 6,490,640 51.350 49.01 44.69 - - - 132,937 48.825 0.00%
2020-11-18 0 51.54 47.00 - 51.54 51.54 400 20,616 51.540 49.01 44.69 - 49.01 49.01 421 49.006 0.82%
2020-11-17 0 51.12 47.00 - - - 200 10,224 51.120 48.61 44.69 - - - 210 48.606 -0.85%
2020-11-16 0 51.56 47.00 - 51.18 51.56 2,400 122,908 51.212 49.02 44.69 - 48.66 49.02 2,524 48.693 1.78%
2020-11-13 0 50.66 47.00 - - - 300,000 15,174,000 50.580 48.17 44.69 - - - 315,515 48.093 0.00%
2020-11-12 0 50.66 47.00 - - - 20,400 1,024,864 50.238 48.17 44.69 - - - 21,455 47.768 0.72%
2020-11-11 0 50.30 47.00 - - - 200 10,060 50.300 47.83 44.69 - - - 210 47.827 -2.33%
2020-11-10 0 51.50 47.00 - 51.50 51.50 132,600 6,857,412 51.715 48.97 44.69 - 48.97 48.97 139,458 49.172 -0.31%
2020-11-09 0 51.66 47.00 51.66 51.82 51.82 1,600 82,688 51.680 49.12 44.69 49.12 49.27 49.27 1,683 49.139 1.25%
2020-11-06 0 51.02 47.00 - - - 50,000 2,554,500 51.090 48.51 44.69 - - - 52,586 48.578 0.00%
2020-11-05 0 51.02 47.00 - 51.02 51.02 200 10,204 51.020 48.51 44.69 - 48.51 48.51 210 48.511 3.70%
2020-11-04 0 49.20 47.00 49.82 49.20 49.20 1,200 59,040 49.200 46.78 44.69 47.37 46.78 46.78 1,262 46.781 -0.85%
2020-11-03 0 49.62 49.62 - 49.62 49.62 120,200 5,892,324 49.021 47.18 47.18 - 47.18 47.18 126,416 46.610 2.01%
2020-11-02 0 48.64 47.00 - - - 0 0 - 46.25 44.69 - - - 0 - 0.12%
2020-10-30 0 48.58 47.00 - 48.58 49.22 400 19,560 48.900 46.19 44.69 - 46.19 46.80 421 46.495 -1.30%
2020-10-29 0 49.22 47.00 - 49.22 49.22 200 9,844 49.220 46.80 44.69 - 46.80 46.80 210 46.800 0.16%
2020-10-28 0 49.14 49.14 - - - 0 0 - 46.72 46.72 - - - 0 - 0.00%
2020-10-27 0 49.14 47.00 - 49.14 49.30 400 19,688 49.220 46.72 44.69 - 46.72 46.88 421 46.800 -0.32%
2020-10-23 0 49.30 47.00 - 49.30 49.30 800 39,440 49.300 46.88 44.69 - 46.88 46.88 841 46.876 0.00%
2020-10-22 0 49.30 49.30 - - - 86,200 4,253,108 49.340 46.88 46.88 - - - 90,658 46.914 0.12%
2020-10-21 0 49.24 48.90 - - - 0 0 - 46.82 46.50 - - - 0 - 0.00%
2020-10-20 0 49.24 48.90 - 49.24 49.24 200 9,848 49.240 46.82 46.50 - 46.82 46.82 210 46.819 0.70%
2020-10-19 0 48.90 47.00 - - - 200 9,780 48.900 46.50 44.69 - - - 210 46.495 0.29%
2020-10-16 0 48.76 46.00 - - - 0 0 - 46.36 43.74 - - - 0 - 0.00%
2020-10-15 0 48.76 46.00 48.80 - - 60,200 2,971,352 49.358 46.36 43.74 46.40 - - 63,313 46.931 -0.77%
2020-10-14 0 49.14 46.00 - - - 0 0 - 46.72 43.74 - - - 0 - 0.00%
2020-10-12 0 49.14 46.00 - 49.14 49.14 1,200 58,968 49.140 46.72 43.74 - 46.72 46.72 1,262 46.724 1.11%
2020-10-09 0 48.60 46.00 - 48.60 48.74 3,200 155,520 48.600 46.21 43.74 - 46.21 46.34 3,365 46.210 0.96%
2020-10-08 0 48.14 46.00 - - - 9,800 470,890 48.050 45.77 43.74 - - - 10,307 45.687 0.42%
2020-10-07 0 47.94 - - - - 22,400 1,066,016 47.590 45.58 - - - - 23,558 45.250 0.71%
2020-10-06 0 47.60 - - 47.60 47.60 1,600 76,160 47.600 45.26 - - 45.26 45.26 1,683 45.259 1.93%
2020-10-05 0 46.70 - - - - 0 0 - 44.40 - - - - 0 - 0.69%
2020-09-30 0 46.38 45.50 - 46.34 46.38 115,000 5,296,270 46.055 44.10 43.26 - 44.06 44.10 120,948 43.790 0.17%
2020-09-29 0 46.30 45.50 - - - 400 18,520 46.300 44.02 43.26 - - - 421 44.023 0.92%
2020-09-28 0 45.88 45.50 - - - 0 0 - 43.62 43.26 - - - 0 - 0.31%
2020-09-25 0 45.74 45.50 - - - 20,600 942,656 45.760 43.49 43.26 - - - 21,665 43.510 -0.57%
2020-09-24 0 46.00 45.50 - 46.00 46.00 71,200 3,326,182 46.716 43.74 43.26 - 43.74 43.74 74,882 44.419 -2.17%
2020-09-23 0 47.02 46.00 - - - 0 0 - 44.71 43.74 - - - 0 - 0.00%
2020-09-22 0 47.02 46.00 47.36 - - 0 0 - 44.71 43.74 45.03 - - 0 - -0.72%
2020-09-21 0 47.36 46.00 - 47.36 47.36 2,800 132,608 47.360 45.03 43.74 - 45.03 45.03 2,945 45.031 -1.04%
2020-09-18 0 47.86 46.00 - - - 800 38,288 47.860 45.51 43.74 - - - 841 45.506 0.76%
2020-09-17 0 47.50 46.00 - 47.32 47.50 5,200 246,568 47.417 45.16 43.74 - 44.99 45.16 5,469 45.085 -1.17%
2020-09-16 0 48.06 46.00 48.06 48.04 48.04 400 19,220 48.050 45.70 43.74 45.70 45.68 45.68 421 45.687 0.42%
2020-09-15 0 47.86 46.00 47.96 - - 200 9,572 47.860 45.51 43.74 45.60 - - 210 45.506 0.72%
2020-09-14 0 47.52 46.00 - 47.52 47.52 600 28,512 47.520 45.18 43.74 - 45.18 45.18 631 45.183 0.47%
2020-09-11 0 47.30 46.00 - 47.30 47.30 140,200 6,546,060 46.691 44.97 43.74 - 44.97 44.97 147,451 44.395 0.90%
2020-09-10 0 46.88 46.00 - 47.02 47.14 1,000 47,116 47.116 44.57 43.74 - 44.71 44.82 1,052 44.799 0.82%
2020-09-09 0 46.50 46.00 - 46.50 46.60 2,000 93,180 46.590 44.21 43.74 - 44.21 44.31 2,103 44.299 -1.27%
2020-09-08 0 47.10 46.50 - - - 138,000 6,494,280 47.060 44.78 44.21 - - - 145,137 44.746 0.00%
2020-09-07 0 47.10 46.50 - 47.10 47.10 200 9,420 47.100 44.78 44.21 - 44.78 44.78 210 44.784 -0.84%
2020-09-04 0 47.50 - - 47.50 47.50 1,200 57,000 47.500 45.16 - - 45.16 45.16 1,262 45.164 -1.74%
2020-09-03 0 48.34 47.50 - 48.48 48.48 200 9,696 48.480 45.96 45.16 - 46.10 46.10 210 46.096 -0.12%
2020-09-02 0 48.40 - - - - 0 0 - 46.02 - - - - 0 - 0.00%
2020-09-01 0 48.40 47.50 - 48.40 48.40 1,000 48,400 48.400 46.02 45.16 - 46.02 46.02 1,052 46.020 -0.41%
2020-08-31 0 48.60 48.60 - - - 2,200 106,920 48.600 46.21 46.21 - - - 2,314 46.210 0.00%
2020-08-28 0 48.60 48.56 48.76 48.20 48.60 11,200 543,360 48.514 46.21 46.17 46.36 45.83 46.21 11,779 46.129 0.83%
2020-08-27 0 48.20 48.10 - 48.20 48.20 200 9,640 48.200 45.83 45.73 - 45.83 45.83 210 45.830 0.21%
2020-08-26 0 48.10 46.00 - - - 400 19,240 48.100 45.73 43.74 - - - 421 45.735 0.17%
2020-08-25 0 48.02 46.00 - - - 0 0 - 45.66 43.74 - - - 0 - 0.42%
2020-08-24 0 47.82 46.00 - - - 0 0 - 45.47 43.74 - - - 0 - 1.61%
2020-08-21 0 47.06 46.90 - - - 85,000 3,968,650 46.690 44.75 44.59 - - - 89,396 44.394 0.81%
2020-08-20 0 46.68 46.00 - 46.44 47.08 8,400 393,776 46.878 44.38 43.74 - 44.16 44.76 8,834 44.573 -2.26%
2020-08-19 0 47.76 - - - - 0 0 - 45.41 - - - - 0 - -0.13%
2020-08-18 0 47.82 - - 47.82 47.82 800 38,256 47.820 45.47 - - 45.47 45.47 841 45.468 1.31%
2020-08-17 0 47.20 - - - - 0 0 - 44.88 - - - - 0 - 0.00%
2020-08-14 0 47.20 - - 47.20 47.20 129,400 6,077,964 46.970 44.88 - - 44.88 44.88 136,092 44.661 0.85%
2020-08-13 0 46.80 - - 46.80 46.80 50,200 2,350,860 46.830 44.50 - - 44.50 44.50 52,796 44.527 0.17%
2020-08-12 0 46.72 46.72 - 46.50 46.50 2,000 93,000 46.500 44.42 44.42 - 44.21 44.21 2,103 44.213 -1.06%
2020-08-11 0 47.22 - - 47.58 47.58 30,000 1,401,768 46.726 44.90 - - 45.24 45.24 31,552 44.428 0.68%
2020-08-10 0 46.90 - - 46.90 46.90 400 18,760 46.900 44.59 - - 44.59 44.59 421 44.594 -0.30%
2020-08-07 0 47.04 - - - - 200 9,408 47.040 44.73 - - - - 210 44.727 -1.05%
2020-08-06 0 47.54 47.54 - - - 0 0 - 45.20 45.20 - - - 0 - 0.00%
2020-08-05 0 47.54 - - - - 0 0 - 45.20 - - - - 0 - 1.15%
2020-08-04 0 47.00 - - - - 0 0 - 44.69 - - - - 0 - 0.64%
2020-08-03 0 46.70 - 46.70 - - 0 0 - 44.40 - 44.40 - - 0 - 0.00%
2020-07-31 0 46.70 - - 46.82 46.82 1,200 56,160 46.800 44.40 - - 44.52 44.52 1,262 44.499 0.86%
2020-07-30 0 46.30 - - - - 0 0 - 44.02 - - - - 0 - 0.00%
2020-07-29 0 46.30 - - 45.94 46.30 400 18,448 46.120 44.02 - - 43.68 44.02 421 43.852 0.26%
2020-07-28 0 46.18 - - 46.18 46.50 1,800 83,188 46.216 43.91 - - 43.91 44.21 1,893 43.943 0.52%
2020-07-27 0 45.94 - - 46.00 46.00 5,000 230,000 46.000 43.68 - - 43.74 43.74 5,259 43.738 0.61%
2020-07-24 0 45.66 - - - - 0 0 - 43.41 - - - - 0 - -1.81%
2020-07-23 0 46.50 - 47.00 - - 0 0 - 44.21 - 44.69 - - 0 - 0.00%
2020-07-22 0 46.50 - - - - 0 0 - 44.21 - - - - 0 - -0.43%
2020-07-21 0 46.70 - - - - 56,200 2,571,150 45.750 44.40 - - - - 59,107 43.500 2.68%
2020-07-20 0 45.48 - - - - 0 0 - 43.24 - - - - 0 - 0.09%
2020-07-17 0 45.44 - - - - 108,800 4,896,088 45.001 43.21 - - - - 114,427 42.788 0.22%
2020-07-16 0 45.34 - - 45.60 45.60 200 9,120 45.600 43.11 - - 43.36 43.36 210 43.358 -2.28%
2020-07-15 0 46.40 - - - - 7,200 333,360 46.300 44.12 - - - - 7,572 44.023 0.00%
2020-07-14 0 46.40 - 46.40 45.80 46.46 30,000 1,408,468 46.949 44.12 - 44.12 43.55 44.18 31,552 44.640 -1.02%
2020-07-13 0 46.88 - - 46.88 46.88 200 9,376 46.880 44.57 - - 44.57 44.57 210 44.575 0.17%
2020-07-10 0 46.80 - - 46.80 47.02 4,200 197,440 47.010 44.50 - - 44.50 44.71 4,417 44.698 -1.39%
2020-07-09 0 47.46 - - 47.38 47.46 61,200 2,862,950 46.780 45.13 - - 45.05 45.13 64,365 44.480 1.85%
2020-07-08 0 46.60 45.92 - 46.60 46.60 200 9,320 46.600 44.31 43.66 - 44.31 44.31 210 44.308 1.48%
2020-07-07 0 45.92 - - - - 15,000 692,700 46.180 43.66 - - - - 15,776 43.909 0.00%
2020-07-06 0 45.92 - 46.30 - - 0 0 - 43.66 - 44.02 - - 0 - 3.10%
2020-07-03 0 44.54 - - - - 0 0 - 42.35 - - - - 0 - 1.18%
2020-07-02 0 44.02 - - 43.66 43.88 11,800 516,880 43.803 41.86 - - 41.51 41.72 12,410 41.649 3.04%
2020-06-30 0 42.72 - - 42.78 42.84 1,200 51,348 42.790 40.62 - - 40.68 40.73 1,262 40.686 -0.65%
2020-06-29 0 43.00 42.88 43.04 43.00 43.00 10,000 430,000 43.000 40.89 40.77 40.92 40.89 40.89 10,517 40.885 0.00%
2020-06-26 0 43.00 - - - - 100 4,232 42.320 40.89 - - - - 105 40.239 0.00%
2020-06-24 0 43.00 - 43.30 43.00 43.00 800 34,400 43.000 40.89 - 41.17 40.89 40.89 841 40.885 0.28%
2020-06-23 0 42.88 - 43.00 42.30 42.88 14,200 604,168 42.547 40.77 - 40.89 40.22 40.77 14,934 40.455 0.52%
2020-06-22 0 42.66 - 43.00 - - 0 0 - 40.56 - 40.89 - - 0 - -0.09%
2020-06-19 0 42.70 - - 42.70 42.70 800 34,160 42.700 40.60 - - 40.60 40.60 841 40.600 0.95%
2020-06-18 0 42.30 - - 42.22 42.30 40,400 1,697,704 42.022 40.22 - - 40.14 40.22 42,489 39.956 1.24%
2020-06-17 0 41.78 - - - - 0 0 - 39.73 - - - - 0 - 0.10%
2020-06-16 0 41.74 - - 41.74 41.74 200 8,348 41.740 39.69 - - 39.69 39.69 210 39.687 1.80%
2020-06-15 0 41.00 - - 41.00 41.00 200 8,200 41.000 38.98 - - 38.98 38.98 210 38.984 -1.01%
2020-06-12 0 41.42 - - 41.42 41.48 30,000 1,255,284 41.843 39.38 - - 39.38 39.44 31,552 39.785 -1.24%
2020-06-11 0 41.94 41.90 - - - 0 0 - 39.88 39.84 - - - 0 - -1.64%
2020-06-10 0 42.64 41.90 - 42.64 42.64 200 8,528 42.640 40.54 39.84 - 40.54 40.54 210 40.543 0.85%
2020-06-09 0 42.28 - - 42.28 42.28 1,400 59,192 42.280 40.20 - - 40.20 40.20 1,472 40.201 1.54%
2020-06-08 0 41.64 - - - - 0 0 - 39.59 - - - - 0 - 0.00%
2020-06-05 0 41.64 - - - - 0 0 - 39.59 - - - - 0 - 1.76%
2020-06-04 0 40.92 - - - - 6,000 246,540 41.090 38.91 - - - - 6,310 39.069 0.44%
2020-06-03 0 40.74 - - - - 23,200 940,064 40.520 38.74 - - - - 24,400 38.527 0.84%
2020-06-02 0 40.40 40.40 - 40.36 40.40 33,800 1,359,480 40.221 38.41 38.41 - 38.38 38.41 35,548 38.243 1.30%
2020-06-01 0 39.88 39.88 - - - 0 0 - 37.92 37.92 - - - 0 - 1.99%
2020-05-29 0 39.10 - - - - 200 7,820 39.100 37.18 - - - - 210 37.177 -0.38%
2020-05-28 0 39.25 - - 39.25 39.25 1,000 39,250 39.250 37.32 - - 37.32 37.32 1,052 37.320 -0.13%
2020-05-27 0 39.30 - - - - 0 0 - 37.37 - - - - 0 - 0.00%
2020-05-26 0 39.30 - - - - 0 0 - 37.37 - - - - 0 - 1.16%
2020-05-25 0 38.85 - - - - 200 7,770 38.850 36.94 - - - - 210 36.940 0.13%
2020-05-22 0 38.80 - - - - 0 0 - 36.89 - - - - 0 - -3.36%
2020-05-21 0 40.15 - - - - 0 0 - 38.18 - - - - 0 - 0.00%
2020-05-20 0 40.15 - - - - 0 0 - 38.18 - - - - 0 - 1.39%
2020-05-19 0 39.60 - 39.60 - - 200 7,920 39.600 37.65 - 37.65 - - 210 37.653 0.00%
2020-05-18 0 39.60 - - - - 68,600 2,717,920 39.620 37.65 - - - - 72,148 37.672 -0.50%
2020-05-15 0 39.80 - - - - 1,000 39,800 39.800 37.84 - - - - 1,052 37.843 0.00%
2020-05-14 0 39.80 - - - - 0 0 - 37.84 - - - - 0 - -0.87%
2020-05-13 0 40.15 - - - - 22,000 879,340 39.970 38.18 - - - - 23,138 38.004 0.00%
2020-05-12 0 40.15 - - 40.15 40.15 200 8,030 40.150 38.18 - - 38.18 38.18 210 38.176 -1.35%
2020-05-11 0 40.70 40.55 40.85 40.70 40.80 2,200 89,640 40.745 38.70 38.56 38.84 38.70 38.79 2,314 38.742 2.26%
2020-05-08 0 39.80 39.80 - - - 0 0 - 37.84 37.84 - - - 0 - 0.51%
2020-05-07 0 39.60 - - - - 4,000 159,320 39.830 37.65 - - - - 4,207 37.871 0.00%
2020-05-06 0 39.60 39.55 - - - 200 7,920 39.600 37.65 37.61 - - - 210 37.653 0.64%
2020-05-05 0 39.35 - - 39.35 39.35 200 7,870 39.350 37.41 - - 37.41 37.41 210 37.415 2.74%
2020-05-04 0 38.30 - - 38.30 38.80 1,200 46,460 38.717 36.42 - - 36.42 36.89 1,262 36.813 -3.53%
2020-04-29 0 39.70 - - - - 0 0 - 37.75 - - - - 0 - 0.00%
2020-04-28 0 39.70 - - 39.70 39.70 200 7,940 39.700 37.75 - - 37.75 37.75 210 37.748 0.89%
2020-04-27 0 39.35 - - - - 0 0 - 37.41 - - - - 0 - 1.68%
2020-04-24 0 38.70 - - - - 0 0 - 36.80 - - - - 0 - 0.00%
2020-04-23 0 38.70 - - 39.10 39.10 1,000 38,780 38.780 36.80 - - 37.18 37.18 1,052 36.873 -1.02%
2020-04-22 0 39.10 39.10 - - - 400 15,640 39.100 37.18 37.18 - - - 421 37.177 0.90%
2020-04-21 0 38.75 - - - - 0 0 - 36.84 - - - - 0 - -1.52%
2020-04-20 0 39.35 - - 39.40 39.55 5,200 204,860 39.396 37.41 - - 37.46 37.61 5,469 37.459 -1.13%
2020-04-17 0 39.80 - - 39.80 39.80 47,800 1,862,660 38.968 37.84 - - 37.84 37.84 50,272 37.052 2.45%
2020-04-16 0 38.85 - - 38.80 38.85 400 15,530 38.825 36.94 - - 36.89 36.94 421 36.916 -0.13%
2020-04-15 0 38.90 - - 38.90 38.90 600 23,340 38.900 36.99 - - 36.99 36.99 631 36.987 0.39%
2020-04-14 0 38.75 38.55 - - - 0 0 - 36.84 36.65 - - - 0 - 0.52%
2020-04-09 0 38.55 38.50 - 38.50 38.55 1,600 61,630 38.519 36.65 36.61 - 36.61 36.65 1,683 36.625 1.18%
2020-04-08 0 38.10 38.10 - 38.10 38.10 17,800 683,460 38.397 36.23 36.23 - 36.23 36.23 18,721 36.508 1.33%
2020-04-07 0 37.60 - - - - 86,400 3,224,448 37.320 35.75 - - - - 90,868 35.485 0.00%
2020-04-06 0 37.60 37.00 - 37.15 37.60 1,600 59,730 37.331 35.75 35.18 - 35.32 35.75 1,683 35.495 2.04%
2020-04-03 0 36.85 - - 36.85 36.85 600 22,110 36.850 35.04 - - 35.04 35.04 631 35.038 -0.14%
2020-04-02 0 36.90 - - - - 0 0 - 35.09 - - - - 0 - 1.51%
2020-04-01 0 36.35 - - 36.35 36.35 45,200 1,686,220 37.306 34.56 - - 34.56 34.56 47,538 35.471 -2.68%
2020-03-31 0 37.35 - - - - 113,000 4,149,050 36.717 35.51 - - - - 118,844 34.912 1.63%
2020-03-30 0 36.75 - - - - 15,000 554,100 36.940 34.94 - - - - 15,776 35.123 -1.08%
2020-03-27 0 37.15 - - 37.20 37.20 200 7,440 37.200 35.32 - - 35.37 35.37 210 35.371 0.27%
2020-03-26 0 37.05 - - - - 0 0 - 35.23 - - - - 0 - 0.00%
2020-03-25 0 37.05 - - 37.05 37.05 400 14,820 37.050 35.23 - - 35.23 35.23 421 35.228 4.96%
2020-03-24 0 35.30 35.30 - - - 0 0 - 33.56 33.56 - - - 0 - 3.07%
2020-03-23 0 34.25 - - - - 0 0 - 32.57 - - - - 0 - -3.11%
2020-03-20 0 35.35 - - - - 81,000 2,706,550 33.414 33.61 - - - - 85,189 31.771 6.96%
2020-03-19 0 33.05 32.40 - 33.05 33.05 200 6,610 33.050 31.42 30.81 - 31.42 31.42 210 31.425 -5.03%
2020-03-18 0 34.80 - 35.15 34.65 34.80 1,400 48,570 34.693 33.09 - 33.42 32.95 33.09 1,472 32.987 -4.92%
2020-03-17 0 36.60 - - - - 0 0 - 34.80 - - - - 0 - -5.30%
2020-03-16 0 38.65 - - - - 0 0 - 36.75 - - - - 0 - 0.00%
2020-03-13 0 38.65 - - - - 105,800 4,089,170 38.650 36.75 - - - - 111,272 36.749 -0.51%
2020-03-12 0 38.85 - - 38.85 38.85 70,600 2,839,429 40.219 36.94 - - 36.94 36.94 74,251 38.241 -3.72%
2020-03-11 0 40.35 - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2020-03-10 0 40.35 - - 40.10 40.20 5,000 201,410 40.282 38.37 - - 38.13 38.22 5,259 38.301 1.13%
2020-03-09 0 39.90 - - 40.30 40.30 1,200 48,280 40.233 37.94 - - 38.32 38.32 1,262 38.255 -4.89%
2020-03-06 0 41.95 - - - - 110,000 4,708,000 42.800 39.89 - - - - 115,689 40.695 -1.29%
2020-03-05 0 42.50 - - - - 0 0 - 40.41 - - - - 0 - 1.07%
2020-03-04 0 42.05 - - - - 0 0 - 39.98 - - - - 0 - 0.00%
2020-03-03 0 42.05 - - 42.00 42.15 119,800 4,993,160 41.679 39.98 - - 39.93 40.08 125,996 39.630 0.60%
2020-03-02 0 41.80 41.65 - 41.60 41.65 2,000 83,250 41.625 39.74 39.60 - 39.55 39.60 2,103 39.578 1.09%
2020-02-28 0 41.35 41.35 - 41.20 41.35 1,200 49,470 41.225 39.32 39.32 - 39.17 39.32 1,262 39.198 -2.82%
2020-02-27 0 42.55 - - 42.00 42.55 4,200 176,510 42.026 40.46 - - 39.93 40.46 4,417 39.960 1.31%
2020-02-26 0 42.00 - 42.00 42.00 42.00 1,000 42,000 42.000 39.93 - 39.93 39.93 39.93 1,052 39.935 -1.18%
2020-02-25 0 42.50 - 42.90 - - 0 0 - 40.41 - 40.79 - - 0 - 0.00%
2020-02-24 0 42.50 - 42.90 42.50 42.50 400 17,000 42.500 40.41 - 40.79 40.41 40.41 421 40.410 -2.07%
2020-02-21 0 43.40 - - - - 0 0 - 41.27 - - - - 0 - -0.69%
2020-02-20 0 43.70 - - - - 0 0 - 41.55 - - - - 0 - 0.00%
2020-02-19 0 43.70 - - - - 200 8,740 43.700 41.55 - - - - 210 41.551 0.00%
2020-02-18 0 43.70 43.75 - - - 0 0 - 41.55 41.60 - - - 0 - 0.00%
2020-02-17 0 43.70 - - 43.70 44.10 122,200 5,345,044 43.740 41.55 - - 41.55 41.93 128,520 41.589 -0.23%
2020-02-14 0 43.80 41.50 - 43.80 43.80 200 8,760 43.800 41.65 39.46 - 41.65 41.65 210 41.646 0.92%
2020-02-13 0 43.40 41.50 - - - 0 0 - 41.27 39.46 - - - 0 - 0.00%
2020-02-12 0 43.40 41.50 - - - 0 0 - 41.27 39.46 - - - 0 - 0.00%
2020-02-11 0 43.40 41.50 - 43.40 43.45 1,400 60,780 43.414 41.27 39.46 - 41.27 41.31 1,472 41.279 1.28%
2020-02-10 0 42.85 42.40 - 42.85 42.85 200 8,570 42.850 40.74 40.31 - 40.74 40.74 210 40.743 -0.23%
2020-02-07 0 42.95 41.50 42.95 - - 0 0 - 40.84 39.46 40.84 - - 0 - -1.60%
2020-02-06 0 43.65 43.00 - 43.30 43.65 19,000 808,662 42.561 41.50 40.89 - 41.17 41.50 19,983 40.468 3.68%
2020-02-05 0 42.10 41.50 - - - 30,000 1,262,400 42.080 40.03 39.46 - - - 31,552 40.011 0.00%
2020-02-04 0 42.10 41.50 - 42.10 42.10 400 16,840 42.100 40.03 39.46 - 40.03 40.03 421 40.030 1.32%
2020-02-03 0 41.55 - - - - 180,000 7,435,800 41.310 39.51 - - - - 189,309 39.279 0.00%
2020-01-31 0 41.55 41.45 - 41.55 41.55 200 8,310 41.550 39.51 39.41 - 39.51 39.51 210 39.507 -2.69%
2020-01-30 0 42.70 - - - - 0 0 - 40.60 - - - - 0 - 0.00%
2020-01-29 0 42.70 42.60 42.90 42.70 42.95 6,000 257,100 42.850 40.60 40.51 40.79 40.60 40.84 6,310 40.743 -2.73%
2020-01-24 0 43.90 - - - - 17,600 772,640 43.900 41.74 - - - - 18,510 41.741 0.00%
2020-01-23 0 43.90 - - - - 200 8,780 43.900 41.74 - - - - 210 41.741 -1.35%
2020-01-22 0 44.50 - - 44.10 44.50 2,400 106,340 44.308 42.31 - - 41.93 42.31 2,524 42.129 1.37%
2020-01-21 0 43.90 - 44.10 43.90 43.90 1,000 43,900 43.900 41.74 - 41.93 41.74 41.74 1,052 41.741 -2.55%
2020-01-20 0 45.05 - - - - 200 9,010 45.050 42.83 - - - - 210 42.835 -0.44%
2020-01-17 0 45.25 - - - - 184,400 8,318,284 45.110 43.02 - - - - 193,937 42.892 0.56%
2020-01-16 0 45.00 - - - - 0 0 - 42.79 - - - - 0 - 0.00%
2020-01-15 0 45.00 - - - - 31,800 1,438,900 45.248 42.79 - - - - 33,445 43.023 -0.55%
2020-01-14 0 45.25 - - - - 0 0 - 43.02 - - - - 0 - 0.00%
2020-01-13 0 45.25 - - - - 200 9,050 45.250 43.02 - - - - 210 43.025 1.46%
2020-01-10 0 44.60 44.60 - 44.60 44.60 200 8,920 44.600 42.41 42.41 - 42.41 42.41 210 42.407 -0.45%
2020-01-09 0 44.80 44.55 - 44.55 44.80 400 17,870 44.675 42.60 42.36 - 42.36 42.60 421 42.478 2.40%
2020-01-08 0 43.75 - - - - 200 8,750 43.750 41.60 - - - - 210 41.599 -1.02%
2020-01-07 0 44.20 - - 44.20 44.20 1,400 61,880 44.200 42.03 - - 42.03 42.03 1,472 42.026 -0.45%
2020-01-06 0 44.40 - - 44.40 44.40 1,000 44,400 44.400 42.22 - - 42.22 42.22 1,052 42.217 0.34%
2020-01-03 0 44.25 - - 44.25 44.25 600 26,550 44.250 42.07 - - 42.07 42.07 631 42.074 -0.45%
2020-01-02 0 44.45 - - - - 0 0 - 42.26 - - - - 0 - 0.57%
2019-12-31 0 44.20 - - - - 0 0 - 42.03 - - - - 0 - 0.00%
2019-12-30 0 44.20 - - - - 0 0 - 42.03 - - - - 0 - 0.11%
2019-12-27 0 44.15 - - - - 0 0 - 41.98 - - - - 0 - 0.68%
2019-12-24 0 43.85 - - - - 0 0 - 41.69 - - - - 0 - -0.23%
2019-12-23 0 43.95 - - - - 0 0 - 41.79 - - - - 0 - -0.23%
2019-12-20 0 44.05 43.55 44.05 43.65 44.05 5,200 227,110 43.675 41.88 41.41 41.88 41.50 41.88 5,469 41.527 0.00%
2019-12-19 0 44.05 - - - - 0 0 - 41.88 - - - - 0 - 0.00%
2019-12-18 0 44.05 - - - - 0 0 - 41.88 - - - - 0 - 0.34%
2019-12-17 0 43.90 - - - - 0 0 - 41.74 - - - - 0 - 0.46%
2019-12-16 0 43.70 - - - - 0 0 - 41.55 - - - - 0 - -0.46%
2019-12-13 0 43.90 - - 43.90 43.90 120,200 5,088,380 42.333 41.74 - - 41.74 41.74 126,416 40.251 3.66%
2019-12-12 0 42.35 - - - - 0 0 - 40.27 - - - - 0 - 1.19%
2019-12-11 0 41.85 41.50 - 41.55 41.85 55,800 2,312,430 41.441 39.79 39.46 - 39.51 39.79 58,686 39.404 0.48%
2019-12-10 0 41.65 - - 41.15 41.70 18,600 772,620 41.539 39.60 - - 39.13 39.65 19,562 39.496 -0.24%
2019-12-09 0 41.75 - - 41.75 41.75 200 8,350 41.750 39.70 - - 39.70 39.70 210 39.697 0.12%
2019-12-06 0 41.70 - - 41.70 41.70 200 8,340 41.700 39.65 - - 39.65 39.65 210 39.649 1.83%
2019-12-05 0 40.95 - - - - 0 0 - 38.94 - - - - 0 - 0.00%
2019-12-04 0 40.95 - - - - 0 0 - 38.94 - - - - 0 - 0.00%
2019-12-03 0 40.95 - - 40.95 40.95 600 24,570 40.950 38.94 - - 38.94 38.94 631 38.936 0.00%
2019-12-02 0 40.95 - 41.35 - - 0 0 - 38.94 - 39.32 - - 0 - 0.00%
2019-11-29 0 40.95 - 40.95 - - 0 0 - 38.94 - 38.94 - - 0 - -1.92%
2019-11-28 0 41.75 - - 41.75 41.75 200 8,350 41.750 39.70 - - 39.70 39.70 210 39.697 1.21%
2019-11-27 0 41.25 41.20 - 41.15 41.55 9,600 397,440 41.400 39.22 39.17 - 39.13 39.51 10,096 39.364 -0.72%
2019-11-26 0 41.55 - 42.20 - - 0 0 - 39.51 - 40.12 - - 0 - 0.00%
2019-11-25 0 41.55 - - - - 0 0 - 39.51 - - - - 0 - 0.61%
2019-11-22 0 41.30 - - - - 0 0 - 39.27 - - - - 0 - 0.00%
2019-11-21 0 41.30 - - - - 0 0 - 39.27 - - - - 0 - -0.96%
2019-11-20 0 41.70 - - - - 0 0 - 39.65 - - - - 0 - 0.00%
2019-11-19 0 41.70 - - - - 0 0 - 39.65 - - - - 0 - 0.12%
2019-11-18 0 41.65 - - 41.65 41.65 200 8,330 41.650 39.60 - - 39.60 39.60 210 39.602 1.96%
2019-11-15 0 40.85 - - - - 0 0 - 38.84 - - - - 0 - 0.00%
2019-11-14 0 40.85 40.75 - - - 200 8,170 40.850 38.84 38.75 - - - 210 38.841 -1.09%
2019-11-13 0 41.30 - - - - 0 0 - 39.27 - - - - 0 - -0.96%
2019-11-12 0 41.70 - - - - 200 8,340 41.700 39.65 - - - - 210 39.649 0.36%
2019-11-11 0 41.55 - 42.70 - - 0 0 - 39.51 - 40.60 - - 0 - -2.69%
2019-11-08 0 42.70 - - - - 0 0 - 40.60 - - - - 0 - 0.00%
2019-11-07 0 42.70 - - 42.45 42.70 1,000 42,500 42.500 40.60 - - 40.36 40.60 1,052 40.410 0.59%
2019-11-06 0 42.45 - - 42.30 42.30 600 25,440 42.400 40.36 - - 40.22 40.22 631 40.315 0.71%
2019-11-05 0 42.15 - - - - 0 0 - 40.08 - - - - 0 - 0.00%
2019-11-04 0 42.15 - 42.20 - - 11,400 480,510 42.150 40.08 - 40.12 - - 11,990 40.077 1.44%
2019-11-01 0 41.55 - - 41.55 41.55 200 8,310 41.550 39.51 - - 39.51 39.51 210 39.507 1.71%
2019-10-31 0 40.85 - - - - 0 0 - 38.84 - - - - 0 - 0.49%
2019-10-30 0 40.65 - - 40.65 40.70 1,200 48,830 40.692 38.65 - - 38.65 38.70 1,262 38.691 -0.37%
2019-10-29 0 40.80 - - - - 0 0 - 38.79 - - - - 0 - 0.00%
2019-10-28 0 40.80 40.55 - - - 0 0 - 38.79 38.56 - - - 0 - 0.74%
2019-10-25 0 40.50 - - - - 0 0 - 38.51 - - - - 0 - 0.00%
2019-10-24 0 40.50 - - - - 0 0 - 38.51 - - - - 0 - 0.12%
2019-10-23 0 40.45 - - - - 200 8,090 40.450 38.46 - - - - 210 38.461 -0.49%
2019-10-22 0 40.65 - - - - 0 0 - 38.65 - - - - 0 - 0.00%
2019-10-21 0 40.65 - - - - 0 0 - 38.65 - - - - 0 - 0.00%
2019-10-18 0 40.65 - - - - 200 8,130 40.650 38.65 - - - - 210 38.651 -0.61%
2019-10-17 0 40.90 - - 40.40 40.90 2,200 89,320 40.600 38.89 - - 38.41 38.89 2,314 38.604 1.74%
2019-10-16 0 40.20 - 40.60 - - 48,600 1,963,440 40.400 38.22 - 38.60 - - 51,113 38.413 0.25%
2019-10-15 0 40.10 - - 40.10 40.25 2,400 96,310 40.129 38.13 - - 38.13 38.27 2,524 38.156 0.50%
2019-10-14 0 39.90 - - - - 0 0 - 37.94 - - - - 0 - 0.00%
2019-10-11 0 39.90 - 45.00 - - 0 0 - 37.94 - 42.79 - - 0 - 0.76%
2019-10-10 0 39.60 - 45.90 - - 0 0 - 37.65 - 43.64 - - 0 - 0.00%
2019-10-09 0 39.60 - 45.90 39.60 39.60 200 7,920 39.600 37.65 - 43.64 37.65 37.65 210 37.653 0.76%
2019-10-08 0 39.30 - - - - 0 0 - 37.37 - - - - 0 - 0.00%
2019-10-04 0 39.30 - 45.90 39.30 39.30 400 15,720 39.300 37.37 - 43.64 37.37 37.37 421 37.367 -0.25%
2019-10-03 0 39.40 39.40 45.90 - - 0 0 - 37.46 37.46 43.64 - - 0 - 0.00%
2019-10-02 0 39.40 39.20 45.90 39.40 39.40 200 7,880 39.400 37.46 37.27 43.64 37.46 37.46 210 37.463 0.51%
2019-09-30 0 39.20 - 45.90 - - 600 23,520 39.200 37.27 - 43.64 - - 631 37.272 0.26%
2019-09-27 0 39.10 - 45.90 - - 0 0 - 37.18 - 43.64 - - 0 - 0.00%
2019-09-26 0 39.10 39.00 45.90 - - 0 0 - 37.18 37.08 43.64 - - 0 - 0.26%
2019-09-25 0 39.00 - 45.90 39.00 39.00 200 7,800 39.000 37.08 - 43.64 37.08 37.08 210 37.082 -2.01%
2019-09-24 0 39.80 - 45.90 - - 0 0 - 37.84 - 43.64 - - 0 - 0.00%
2019-09-23 0 39.80 - 45.90 - - 0 0 - 37.84 - 43.64 - - 0 - -0.50%
2019-09-20 0 40.00 40.00 45.90 40.00 40.05 1,200 48,030 40.025 38.03 38.03 43.64 38.03 38.08 1,262 38.057 0.00%
2019-09-19 0 40.00 - 45.90 40.00 40.00 400 16,000 40.000 38.03 - 43.64 38.03 38.03 421 38.033 -0.12%
2019-09-18 0 40.05 - 45.90 - - 0 0 - 38.08 - 43.64 - - 0 - 0.00%
2019-09-17 0 40.05 - 45.90 - - 600 24,030 40.050 38.08 - 43.64 - - 631 38.081 -1.11%
2019-09-16 0 40.50 - 45.90 - - 0 0 - 38.51 - 43.64 - - 0 - 0.00%
2019-09-13 0 40.50 - 45.90 - - 0 0 - 38.51 - 43.64 - - 0 - 0.37%
2019-09-12 0 40.35 - 45.90 - - 200 8,070 40.350 38.37 - 43.64 - - 210 38.366 0.75%
2019-09-11 0 40.05 - 45.90 - - 0 0 - 38.08 - 43.64 - - 0 - 1.14%
2019-09-10 0 39.60 - 45.90 - - 23,000 909,650 39.550 37.65 - 43.64 - - 24,190 37.605 0.13%
2019-09-09 0 39.55 - 45.90 - - 200 7,900 39.500 37.61 - 43.64 - - 210 37.558 0.13%
2019-09-06 0 39.50 - 45.90 - - 0 0 - 37.56 - 43.64 - - 0 - 1.15%
2019-09-05 0 39.05 - 45.90 - - 0 0 - 37.13 - 43.64 - - 0 - 0.00%
2019-09-04 0 39.05 - 45.90 - - 0 0 - 37.13 - 43.64 - - 0 - 1.96%
2019-09-03 0 38.30 - 45.90 - - 200 7,660 38.300 36.42 - 43.64 - - 210 36.417 -0.39%
2019-09-02 0 38.45 - 45.90 - - 0 0 - 36.56 - 43.64 - - 0 - 0.00%
2019-08-30 0 38.45 - 45.90 - - 0 0 - 36.56 - 43.64 - - 0 - 0.00%
2019-08-29 0 38.45 - 45.90 38.05 38.45 46,200 1,763,818 38.178 36.56 - 43.64 36.18 36.56 48,589 36.300 1.05%
2019-08-28 0 38.05 - 45.90 - - 0 0 - 36.18 - 43.64 - - 0 - 0.00%
2019-08-27 0 38.05 38.05 45.90 - - 0 0 - 36.18 36.18 43.64 - - 0 - 0.00%
2019-08-26 0 38.05 - 45.90 38.05 38.05 800 30,440 38.050 36.18 - 43.64 36.18 36.18 841 36.179 -2.56%
2019-08-23 0 39.05 - 45.90 39.05 39.05 1,000 39,050 39.050 37.13 - 43.64 37.13 37.13 1,052 37.130 0.77%
2019-08-22 0 38.75 - 45.90 - - 0 0 - 36.84 - 43.64 - - 0 - 0.00%
2019-08-21 0 38.75 - 45.90 38.65 38.75 6,400 247,560 38.681 36.84 - 43.64 36.75 36.84 6,731 36.779 0.13%
2019-08-20 0 38.70 - 45.90 - - 400 15,480 38.700 36.80 - 43.64 - - 421 36.797 0.91%
2019-08-19 0 38.35 - 45.90 - - 200 7,670 38.350 36.46 - 43.64 - - 210 36.464 1.32%
2019-08-16 0 37.85 - 45.90 - - 0 0 - 35.99 - 43.64 - - 0 - 0.26%
2019-08-15 0 37.75 - 45.90 - - 400 15,100 37.750 35.89 - 43.64 - - 421 35.894 0.00%
2019-08-14 0 37.75 - 45.90 - - 0 0 - 35.89 - 43.64 - - 0 - 0.00%
2019-08-13 0 37.75 - 45.90 - - 3,400 130,270 38.315 35.89 - 43.64 - - 3,576 36.431 -1.56%
2019-08-12 0 38.35 - - - - 0 0 - 36.46 - - - - 0 - 0.00%
2019-08-09 0 38.35 - 45.90 - - 400 15,340 38.350 36.46 - 43.64 - - 421 36.464 0.00%
2019-08-08 0 38.35 - 45.90 - - 0 0 - 36.46 - 43.64 - - 0 - 0.00%
2019-08-07 0 38.35 - 45.90 - - 0 0 - 36.46 - 43.64 - - 0 - 0.00%
2019-08-06 0 38.35 - 45.90 37.60 38.35 1,200 45,270 37.725 36.46 - 43.64 35.75 36.46 1,262 35.870 0.26%
2019-08-05 0 38.25 - 45.90 38.20 38.35 2,600 99,500 38.269 36.37 - 43.64 36.32 36.46 2,734 36.387 -3.77%
2019-08-02 0 39.75 39.35 39.75 - - 0 0 - 37.80 37.41 37.80 - - 0 - -2.45%
2019-08-01 0 40.75 - 45.90 - - 0 0 - 38.75 - 43.64 - - 0 - 0.00%
2019-07-31 0 40.75 40.60 40.95 40.75 40.75 1,200 48,900 40.750 38.75 38.60 38.94 38.75 38.75 1,262 38.746 -1.21%
2019-07-30 0 41.25 - 45.90 - - 0 0 - 39.22 - 43.64 - - 0 - 0.00%
2019-07-29 0 41.25 40.95 41.25 - - 0 0 - 39.22 38.94 39.22 - - 0 - -0.36%
2019-07-26 0 41.40 - 45.90 - - 0 0 - 39.36 - 43.64 - - 0 - 0.00%
2019-07-25 0 41.40 - 45.90 - - 0 0 - 39.36 - 43.64 - - 0 - 0.24%
2019-07-24 0 41.30 - 45.90 - - 0 0 - 39.27 - 43.64 - - 0 - 0.00%
2019-07-23 0 41.30 - 45.90 - - 0 0 - 39.27 - 43.64 - - 0 - 0.00%
2019-07-22 0 41.30 - 45.90 - - 0 0 - 39.27 - 43.64 - - 0 - -0.12%
2019-07-19 0 41.35 - 45.90 - - 0 0 - 39.32 - 43.64 - - 0 - 0.36%
2019-07-18 0 41.20 - 45.90 41.20 41.20 200 8,240 41.200 39.17 - 43.64 39.17 39.17 210 39.174 -0.36%
2019-07-17 0 41.35 - 41.60 41.35 41.35 1,000 41,350 41.350 39.32 - 39.55 39.32 39.32 1,052 39.317 -0.36%
2019-07-16 0 41.50 - 45.90 41.50 41.50 200 8,300 41.500 39.46 - 43.64 39.46 39.46 210 39.459 1.10%
2019-07-15 0 41.05 - 45.90 40.55 40.55 1,000 40,550 40.550 39.03 - 43.64 38.56 38.56 1,052 38.556 0.98%
2019-07-12 0 40.65 40.65 40.95 40.65 41.05 9,000 367,800 40.867 38.65 38.65 38.94 38.65 39.03 9,465 38.857 -0.85%
2019-07-11 0 41.00 - 45.90 - - 0 0 - 38.98 - 43.64 - - 0 - 0.00%
2019-07-10 0 41.00 - 45.90 41.00 41.00 400 16,360 40.900 38.98 - 43.64 38.98 38.98 421 38.889 0.49%
2019-07-09 0 40.80 - 45.90 - - 0 0 - 38.79 - 43.64 - - 0 - -0.49%
2019-07-08 0 41.00 40.75 41.10 41.00 41.00 1,000 41,000 41.000 38.98 38.75 39.08 38.98 38.98 1,052 38.984 -1.32%
2019-07-05 0 41.55 - 45.90 - - 0 0 - 39.51 - 43.64 - - 0 - 0.00%
2019-07-04 0 41.55 - 45.90 41.55 41.55 200 8,310 41.550 39.51 - 43.64 39.51 39.51 210 39.507 0.24%
2019-07-03 0 41.45 - 45.90 - - 0 0 - 39.41 - 43.64 - - 0 - 0.00%
2019-07-02 0 41.45 41.45 41.95 41.45 41.45 400 16,580 41.450 39.41 39.41 39.89 39.41 39.41 421 39.412 1.59%
2019-06-28 0 40.80 40.60 41.10 - - 0 0 - 38.79 38.60 39.08 - - 0 - 0.00%
2019-06-27 0 40.80 40.50 45.90 - - 0 0 - 38.79 38.51 43.64 - - 0 - 1.24%
2019-06-26 0 40.30 40.05 40.50 40.30 40.60 10,800 437,620 40.520 38.32 38.08 38.51 38.32 38.60 11,359 38.528 -0.62%
2019-06-25 0 40.55 - 41.00 40.60 40.65 2,000 81,250 40.625 38.56 - 38.98 38.60 38.65 2,103 38.627 -0.49%
2019-06-24 0 40.75 40.70 41.20 - - 200 8,150 40.750 38.75 38.70 39.17 - - 210 38.746 0.00%
2019-06-21 0 40.75 40.75 41.05 - - 0 0 - 38.75 38.75 39.03 - - 0 - 0.25%
2019-06-20 0 40.65 40.65 40.95 - - 1,400 56,980 40.700 38.65 38.65 38.94 - - 1,472 38.699 0.74%
2019-06-19 0 40.35 40.05 40.40 40.35 40.35 1,200 48,390 40.325 38.37 38.08 38.41 38.37 38.37 1,262 38.342 2.93%
2019-06-18 0 39.20 38.95 45.90 39.20 39.20 1,000 39,200 39.200 37.27 37.03 43.64 37.27 37.27 1,052 37.272 0.90%
2019-06-17 0 38.85 38.85 39.20 38.85 38.90 1,200 46,670 38.892 36.94 36.94 37.27 36.94 36.99 1,262 36.979 -0.38%
2019-06-14 0 39.00 - 45.90 39.00 39.00 200 7,800 39.000 37.08 - 43.64 37.08 37.08 210 37.082 0.13%
2019-06-13 0 38.95 - 39.30 38.95 39.00 2,000 77,950 38.975 37.03 - 37.37 37.03 37.08 2,103 37.058 -1.39%
2019-06-12 0 39.50 39.20 39.50 39.40 39.50 2,200 86,750 39.432 37.56 37.27 37.56 37.46 37.56 2,314 37.493 -0.38%
2019-06-11 0 39.65 39.35 39.70 39.65 39.65 2,000 79,300 39.650 37.70 37.41 37.75 37.70 37.70 2,103 37.700 0.25%
2019-06-10 0 39.55 38.80 45.90 39.15 39.70 3,800 149,630 39.376 37.61 36.89 43.64 37.22 37.75 3,997 37.440 2.06%
2019-06-06 0 38.75 38.55 38.85 - - 0 0 - 36.84 36.65 36.94 - - 0 - 0.00%
2019-06-05 0 38.75 38.45 38.85 38.75 38.80 1,400 54,300 38.786 36.84 36.56 36.94 36.84 36.89 1,472 36.878 0.39%
2019-06-04 0 38.60 38.35 38.65 38.60 38.65 2,000 77,250 38.625 36.70 36.46 36.75 36.70 36.75 2,103 36.726 0.13%
2019-06-03 0 38.55 38.35 38.65 - - 0 0 - 36.65 36.46 36.75 - - 0 - 0.00%
2019-05-31 0 38.55 38.50 38.95 - - 0 0 - 36.65 36.61 37.03 - - 0 - 0.00%
2019-05-30 0 38.55 - 45.90 - - 0 0 - 36.65 - 43.64 - - 0 - 0.00%
2019-05-29 0 38.55 - 45.90 - - 200 7,740 38.700 36.65 - 43.64 - - 210 36.797 0.00%
2019-05-28 0 38.55 38.50 39.00 - - 0 0 - 36.65 36.61 37.08 - - 0 - 0.00%
2019-05-27 0 38.55 38.25 38.55 - - 0 0 - 36.65 36.37 36.65 - - 0 - -2.16%
2019-05-24 0 39.40 - 45.90 - - 0 0 - 37.46 - 43.64 - - 0 - 0.00%
2019-05-23 0 39.40 - 45.90 - - 0 0 - 37.46 - 43.64 - - 0 - 0.00%
2019-05-22 0 39.40 - 45.90 - - 0 0 - 37.46 - 43.64 - - 0 - 0.00%
2019-05-21 0 39.40 - 40.15 39.40 39.85 10,000 394,450 39.445 37.46 - 38.18 37.46 37.89 10,517 37.505 -0.13%
2019-05-20 0 39.45 - 39.75 39.45 39.70 8,000 316,700 39.588 37.51 - 37.80 37.51 37.75 8,414 37.641 -0.50%
2019-05-17 0 39.65 39.35 39.65 39.65 40.05 4,000 159,250 39.813 37.70 37.41 37.70 37.70 38.08 4,207 37.855 -2.70%
2019-05-16 0 40.75 40.75 40.95 - - 0 0 - 38.75 38.75 38.94 - - 0 - 0.87%
2019-05-15 0 40.40 40.10 40.50 40.40 41.90 10,200 417,890 40.970 38.41 38.13 38.51 38.41 39.84 10,728 38.955 -3.92%
2019-05-14 0 42.05 - 45.90 42.05 42.05 200 8,410 42.050 39.98 - 43.64 39.98 39.98 210 39.982 0.36%
2019-05-10 0 41.90 41.80 42.25 41.90 41.95 2,000 83,850 41.925 39.84 39.74 40.17 39.84 39.89 2,103 39.863 3.46%
2019-05-09 0 40.50 - 45.90 40.50 40.50 200 8,100 40.500 38.51 - 43.64 38.51 38.51 210 38.508 -2.17%
2019-05-08 0 41.40 - 45.90 41.40 41.40 200 8,280 41.400 39.36 - 43.64 39.36 39.36 210 39.364 -0.36%
2019-05-07 0 41.55 - 45.90 - - 0 0 - 39.51 - 43.64 - - 0 - 0.00%
2019-05-06 0 41.55 41.25 45.90 41.35 42.20 7,400 308,390 41.674 39.51 39.22 43.64 39.32 40.12 7,783 39.625 -1.89%
2019-05-03 0 42.35 - 45.90 42.35 42.35 1,000 42,350 42.350 40.27 - 43.64 40.27 40.27 1,052 40.267 0.36%
2019-05-02 0 42.20 - 45.90 - - 0 0 - 40.12 - 43.64 - - 0 - 0.00%
2019-04-30 0 42.20 - 45.90 - - 0 0 - 40.12 - 43.64 - - 0 - 0.00%
2019-04-29 0 42.20 - 45.90 - - 0 0 - 40.12 - 43.64 - - 0 - 0.00%
2019-04-26 0 42.20 - 45.90 - - 0 0 - 40.12 - 43.64 - - 0 - 0.00%
2019-04-25 0 42.20 - 45.90 42.20 42.40 2,200 93,040 42.291 40.12 - 43.64 40.12 40.31 2,314 40.211 -0.82%
2019-04-24 0 42.55 42.35 42.65 - - 0 0 - 40.46 40.27 40.55 - - 0 - 0.00%
2019-04-23 0 42.55 - 42.55 - - 0 0 - 40.46 - 40.46 - - 0 - 0.00%
2019-04-18 0 42.55 - 45.90 - - 0 0 - 40.46 - 43.64 - - 0 - 0.00%
2019-04-17 0 42.55 - 45.90 - - 0 0 - 40.46 - 43.64 - - 0 - 0.00%
2019-04-16 0 42.55 - 45.90 42.55 42.55 1,200 51,060 42.550 40.46 - 43.64 40.46 40.46 1,262 40.458 -0.12%
2019-04-15 0 42.60 37.50 45.90 42.60 42.60 1,000 42,600 42.600 40.51 35.66 43.64 40.51 40.51 1,052 40.505 0.59%
2019-04-12 0 42.35 37.50 - 42.35 42.45 2,000 84,760 42.380 40.27 35.66 - 40.27 40.36 2,103 40.296 -0.35%
2019-04-11 0 42.50 37.50 - 42.50 42.75 6,000 255,900 42.650 40.41 35.66 - 40.41 40.65 6,310 40.553 -0.35%
2019-04-10 0 42.65 42.65 43.00 42.65 42.95 2,800 120,020 42.864 40.55 40.55 40.89 40.55 40.84 2,945 40.756 0.47%
2019-04-09 0 42.45 37.50 - - - 200 8,490 42.450 40.36 35.66 - - - 210 40.363 0.00%
2019-04-08 0 42.45 42.40 42.80 42.40 42.40 1,000 42,430 42.430 40.36 40.31 40.70 40.31 40.31 1,052 40.344 0.47%
2019-04-04 0 42.25 37.50 - 42.25 42.25 1,000 42,250 42.250 40.17 35.66 - 40.17 40.17 1,052 40.172 0.48%
2019-04-03 0 42.05 - - 41.85 42.05 2,000 83,900 41.950 39.98 - - 39.79 39.98 2,103 39.887 0.96%
2019-04-02 0 41.65 - - - - 0 0 - 39.60 - - - - 0 - 0.00%
2019-04-01 0 41.65 - - 41.45 41.65 2,000 83,100 41.550 39.60 - - 39.41 39.60 2,103 39.507 0.97%
2019-03-29 0 41.25 - - 41.05 41.25 1,600 65,800 41.125 39.22 - - 39.03 39.22 1,683 39.103 0.98%
2019-03-28 0 40.85 - - 40.85 40.85 1,200 49,050 40.875 38.84 - - 38.84 38.84 1,262 38.865 -0.37%
2019-03-27 0 41.00 41.00 - - - 0 0 - 38.98 38.98 - - - 0 - 0.49%
2019-03-26 0 40.80 - - - - 0 0 - 38.79 - - - - 0 - 0.00%
2019-03-25 0 40.80 - - 40.80 41.20 5,800 237,650 40.974 38.79 - - 38.79 39.17 6,100 38.959 -1.33%
2019-03-22 0 41.35 - 41.45 41.35 41.35 5,000 206,750 41.350 39.32 - 39.41 39.32 39.32 5,259 39.317 -0.12%
2019-03-21 0 41.40 - - 41.40 41.40 1,000 41,400 41.400 39.36 - - 39.36 39.36 1,052 39.364 0.49%
2019-03-20 0 41.20 - - - - 0 0 - 39.17 - - - - 0 - 0.00%
2019-03-19 0 41.20 - - - - 0 0 - 39.17 - - - - 0 - 0.00%
2019-03-18 0 41.20 - - 41.00 41.20 2,000 82,200 41.100 39.17 - - 38.98 39.17 2,103 39.079 0.98%
2019-03-15 0 40.80 - - 40.80 40.80 1,200 48,960 40.800 38.79 - - 38.79 38.79 1,262 38.794 0.49%
2019-03-14 0 40.60 - - - - 0 0 - 38.60 - - - - 0 - 0.00%
2019-03-13 0 40.60 - - - - 200 8,160 40.800 38.60 - - - - 210 38.794 0.00%
2019-03-12 0 40.60 - - 40.55 40.60 2,400 97,390 40.579 38.60 - - 38.56 38.60 2,524 38.584 0.50%
2019-03-11 0 40.40 - - - - 0 0 - 38.41 - - - - 0 - 0.00%
2019-03-08 0 40.40 - - 40.40 40.80 3,000 121,750 40.583 38.41 - - 38.41 38.79 3,155 38.588 -1.34%
2019-03-07 0 40.95 - - - - 400 16,380 40.950 38.94 - - - - 421 38.936 0.00%
2019-03-06 0 40.95 - - 40.95 40.95 1,000 40,950 40.950 38.94 - - 38.94 38.94 1,052 38.936 0.49%
2019-03-05 0 40.75 - - 40.75 40.90 2,200 89,800 40.818 38.75 - - 38.75 38.89 2,314 38.811 -0.73%
2019-03-04 0 41.05 - - 40.65 41.05 11,600 475,580 40.998 39.03 - - 38.65 39.03 12,200 38.982 1.48%
2019-03-01 0 40.45 - - 40.45 40.45 200 8,090 40.450 38.46 - - 38.46 38.46 210 38.461 0.00%
2019-02-28 0 40.45 - - 40.45 40.60 2,000 81,050 40.525 38.46 - - 38.46 38.60 2,103 38.532 -0.74%
2019-02-27 0 40.75 - - 40.75 40.90 1,200 49,050 40.875 38.75 - - 38.75 38.89 1,262 38.865 -0.37%
2019-02-26 0 40.90 - - 40.90 40.90 200 8,180 40.900 38.89 - - 38.89 38.89 210 38.889 0.49%
2019-02-25 0 40.70 - - 40.50 40.70 2,000 81,200 40.600 38.70 - - 38.51 38.70 2,103 38.604 0.99%
2019-02-22 0 40.30 - - - - 0 0 - 38.32 - - - - 0 - 0.00%
2019-02-21 0 40.30 - - 40.10 40.30 2,000 80,400 40.200 38.32 - - 38.13 38.32 2,103 38.223 1.00%
2019-02-20 0 39.90 - - 39.90 39.90 1,000 39,900 39.900 37.94 - - 37.94 37.94 1,052 37.938 0.50%
2019-02-19 0 39.70 - - 39.70 39.70 1,000 39,700 39.700 37.75 - - 37.75 37.75 1,052 37.748 0.51%
2019-02-18 0 39.50 - - 39.50 39.50 1,000 39,500 39.500 37.56 - - 37.56 37.56 1,052 37.558 0.51%
2019-02-15 0 39.30 - - 39.30 39.75 2,600 102,960 39.600 37.37 - - 37.37 37.80 2,734 37.653 -1.50%
2019-02-14 0 39.90 39.70 - 39.90 39.90 200 7,980 39.900 37.94 37.75 - 37.94 37.94 210 37.938 0.50%
2019-02-13 0 39.70 - - 39.50 39.70 2,200 87,140 39.609 37.75 - - 37.56 37.75 2,314 37.661 1.02%
2019-02-12 0 39.30 - - - - 400 15,720 39.300 37.37 - - - - 421 37.367 0.26%
2019-02-11 0 39.20 39.20 39.35 - - 0 0 - 37.27 37.27 37.41 - - 0 - 0.26%
2019-02-08 0 39.10 - - 38.90 39.10 2,200 85,930 39.059 37.18 - - 36.99 37.18 2,314 37.138 -0.26%
2019-02-04 0 39.20 - - - - 0 0 - 37.27 - - - - 0 - 0.00%
2019-02-01 0 39.20 - - 39.20 39.20 1,200 47,040 39.200 37.27 - - 37.27 37.27 1,262 37.272 0.51%
2019-01-31 0 39.00 39.00 - 38.80 39.00 2,000 77,800 38.900 37.08 37.08 - 36.89 37.08 2,103 36.987 1.04%
2019-01-30 0 38.60 - - 38.60 38.60 1,000 38,600 38.600 36.70 - - 36.70 36.70 1,052 36.702 -0.39%
2019-01-29 0 38.75 38.35 - 38.35 38.75 4,800 184,850 38.510 36.84 36.46 - 36.46 36.84 5,048 36.617 0.65%
2019-01-28 0 38.50 - - 38.35 38.50 4,200 161,550 38.464 36.61 - - 36.46 36.61 4,417 36.573 1.18%
2019-01-25 0 38.05 - - 37.75 38.05 2,000 75,800 37.900 36.18 - - 35.89 36.18 2,103 36.036 1.33%
2019-01-24 0 37.55 - - 37.55 37.55 800 30,040 37.550 35.70 - - 35.70 35.70 841 35.703 -0.13%
2019-01-23 0 37.60 - - - - 1,800 67,680 37.600 35.75 - - - - 1,893 35.751 0.00%
2019-01-22 0 37.60 - - 37.60 37.60 1,000 37,600 37.600 35.75 - - 35.75 35.75 1,052 35.751 -0.40%
2019-01-21 0 37.75 37.65 37.90 37.55 37.75 2,000 75,300 37.650 35.89 35.80 36.04 35.70 35.89 2,103 35.799 1.07%
2019-01-18 0 37.35 - - - - 0 0 - 35.51 - - - - 0 - 0.00%
2019-01-17 0 37.35 - - 37.35 37.40 1,200 44,870 37.392 35.51 - - 35.51 35.56 1,262 35.553 0.40%
2019-01-16 0 37.20 - - 37.20 37.20 200 7,440 37.200 35.37 - - 35.37 35.37 210 35.371 -0.40%
2019-01-15 0 37.35 - - 36.75 37.35 10,546 389,721 36.954 35.51 - - 34.94 35.51 11,091 35.137 0.95%
2019-01-14 0 37.00 - - 36.95 37.25 3,200 118,700 37.094 35.18 - - 35.13 35.42 3,365 35.270 -1.07%
2019-01-11 0 37.40 - - 37.40 37.40 1,000 37,400 37.400 35.56 - - 35.56 35.56 1,052 35.561 0.54%
2019-01-10 0 37.20 - - 37.00 37.20 2,200 81,640 37.109 35.37 - - 35.18 35.37 2,314 35.284 0.13%
2019-01-09 0 37.15 36.80 - 36.95 37.15 2,000 74,100 37.050 35.32 34.99 - 35.13 35.32 2,103 35.228 1.09%
2019-01-08 0 36.75 - - 36.75 36.90 2,000 73,650 36.825 34.94 - - 34.94 35.09 2,103 35.014 -0.41%
2019-01-07 0 36.90 - - 36.70 37.00 5,400 199,570 36.957 35.09 - - 34.90 35.18 5,679 35.140 0.27%
2019-01-04 0 36.80 - - 36.50 36.80 4,400 161,220 36.641 34.99 - - 34.71 34.99 4,628 34.839 0.41%
2019-01-03 0 36.65 - - 36.45 36.75 2,600 95,170 36.604 34.85 - - 34.66 34.94 2,734 34.804 -0.68%
2019-01-02 0 36.90 - - 36.90 37.40 4,000 148,650 37.163 35.09 - - 35.09 35.56 4,207 35.335 -2.12%
2018-12-31 0 37.70 - - 37.50 37.85 5,600 210,490 37.588 35.85 - - 35.66 35.99 5,890 35.739 -0.79%
2018-12-28 0 38.00 - - 38.00 38.00 1,000 38,000 38.000 36.13 - - 36.13 36.13 1,052 36.131 0.53%
2018-12-27 0 37.80 - - - - 0 0 - 35.94 - - - - 0 - 0.00%
2018-12-24 0 37.80 - - - - 0 0 - 35.94 - - - - 0 - 0.00%
2018-12-21 0 37.80 - - 37.40 37.80 4,000 150,040 37.510 35.94 - - 35.56 35.94 4,207 35.665 0.93%
2018-12-20 0 37.45 - - 37.45 37.45 1,200 44,940 37.450 35.61 - - 35.61 35.61 1,262 35.608 -0.40%
2018-12-19 0 37.60 - - 37.60 37.60 1,200 45,120 37.600 35.75 - - 35.75 35.75 1,262 35.751 0.53%
2018-12-18 0 37.40 - - 37.40 37.55 3,400 127,520 37.506 35.56 - - 35.56 35.70 3,576 35.662 0.13%
2018-12-17 0 37.35 - - 37.35 37.35 1,000 37,350 37.350 35.51 - - 35.51 35.51 1,052 35.513 -0.40%
2018-12-14 0 37.50 - - 37.60 37.60 1,200 45,100 37.583 35.66 - - 35.75 35.75 1,262 35.735 -0.66%
2018-12-13 0 37.75 - - 37.70 37.75 76,000 2,829,520 37.231 35.89 - - 35.85 35.89 79,931 35.400 1.89%
2018-12-12 0 37.05 - - - - 128,400 4,687,768 36.509 35.23 - - - - 135,041 34.714 0.00%
2018-12-11 0 37.05 - - - - 128,400 4,699,247 36.598 35.23 - - - - 135,041 34.799 0.00%
2018-12-10 0 37.05 - - 37.05 37.30 4,400 163,580 37.177 35.23 - - 35.23 35.47 4,628 35.349 -0.94%
2018-12-07 0 37.40 - - - - 0 0 - 35.56 - - - - 0 - 0.00%
2018-12-06 0 37.40 - - 37.40 37.90 4,200 158,360 37.705 35.56 - - 35.56 36.04 4,417 35.851 -1.58%
2018-12-05 0 38.00 37.80 - 38.00 38.35 2,800 106,970 38.204 36.13 35.94 - 36.13 36.46 2,945 36.325 -1.17%
2018-12-04 0 38.45 37.80 - 38.45 38.65 61,600 2,378,782 38.617 36.56 35.94 - 36.56 36.75 64,786 36.718 -0.77%
2018-12-03 0 38.75 37.80 38.75 38.05 38.75 8,600 331,900 38.593 36.84 35.94 36.84 36.18 36.84 9,045 36.695 2.51%
2018-11-30 0 37.80 - - - - 0 0 - 35.94 - - - - 0 - 0.00%
2018-11-29 0 37.80 - - 37.80 37.80 1,000 37,800 37.800 35.94 - - 35.94 35.94 1,052 35.941 0.67%
2018-11-28 0 37.55 - - 37.30 37.55 2,000 74,850 37.425 35.70 - - 35.47 35.70 2,103 35.585 1.35%
2018-11-27 0 37.05 - - - - 200 7,410 37.050 35.23 - - - - 210 35.228 0.00%
2018-11-26 0 37.05 - - 37.05 37.05 1,000 37,050 37.050 35.23 - - 35.23 35.23 1,052 35.228 0.41%
2018-11-23 0 36.90 - - - - 0 0 - 35.09 - - - - 0 - 0.00%
2018-11-22 0 36.90 - 37.15 36.90 36.90 4,400 162,360 36.900 35.09 - 35.32 35.09 35.09 4,628 35.085 -0.27%
2018-11-21 0 37.00 - - - - 0 0 - 35.18 - - - - 0 - 0.00%
2018-11-20 0 37.00 - - 37.00 37.00 5,800 214,600 37.000 35.18 - - 35.18 35.18 6,100 35.181 -1.73%
2018-11-19 0 37.65 - - 37.65 37.65 400 15,060 37.650 35.80 - - 35.80 35.80 421 35.799 0.80%
2018-11-16 0 37.35 - - - - 112,000 4,164,160 37.180 35.51 - - - - 117,792 35.352 0.00%
2018-11-15 0 37.35 - - - - 200 7,470 37.350 35.51 - - - - 210 35.513 2.33%
2018-11-14 0 36.50 36.50 - - - 0 0 - 34.71 34.71 - - - 0 - 0.69%
2018-11-13 0 36.25 - - 36.25 36.25 200 7,250 36.250 34.47 - - 34.47 34.47 210 34.467 -3.07%
2018-11-12 0 37.40 - - - - 0 0 - 35.56 - - - - 0 - 0.00%
2018-11-09 0 37.40 - - - - 39,600 1,484,604 37.490 35.56 - - - - 41,648 35.646 0.00%
2018-11-08 0 37.40 - - - - 0 0 - 35.56 - - - - 0 - 0.00%
2018-11-07 0 37.40 - - - - 0 0 - 35.56 - - - - 0 - 0.00%
2018-11-06 0 37.40 - - - - 0 0 - 35.56 - - - - 0 - 0.00%
2018-11-05 0 37.40 - - - - 0 0 - 35.56 - - - - 0 - 0.00%
2018-11-02 0 37.40 - - - - 200 7,480 37.400 35.56 - - - - 210 35.561 2.89%
2018-11-01 0 36.35 - - - - 400 14,540 36.350 34.56 - - - - 421 34.562 2.25%
2018-10-31 0 35.55 - - - - 0 0 - 33.80 - - - - 0 - 0.00%
2018-10-30 0 35.55 - - - - 8,400 295,428 35.170 33.80 - - - - 8,834 33.441 0.00%
2018-10-29 0 35.55 - - - - 29,000 1,024,902 35.341 33.80 - - - - 30,500 33.604 -2.60%
2018-10-26 0 36.50 - - - - 0 0 - 34.71 - - - - 0 - 0.00%
2018-10-25 0 36.50 - - - - 0 0 - 34.71 - - - - 0 - 0.00%
2018-10-24 0 36.50 - - 36.50 36.50 200 7,300 36.500 34.71 - - 34.71 34.71 210 34.705 -3.18%
2018-10-23 0 37.70 - - - - 0 0 - 35.85 - - - - 0 - 0.00%
2018-10-22 0 37.70 - - 37.70 37.70 200 7,540 37.700 35.85 - - 35.85 35.85 210 35.846 3.86%
2018-10-19 0 36.30 - - - - 10,000 363,700 36.370 34.51 - - - - 10,517 34.582 0.00%
2018-10-18 0 36.30 - - 36.30 36.85 4,000 146,300 36.575 34.51 - - 34.51 35.04 4,207 34.776 -4.60%
2018-10-16 0 38.05 - - - - 0 0 - 36.18 - - - - 0 - 0.00%
2018-10-15 0 38.05 - - - - 0 0 - 36.18 - - - - 0 - 0.00%
2018-10-12 0 38.05 - - - - 0 0 - 36.18 - - - - 0 - 0.00%
2018-10-11 0 38.05 - - - - 0 0 - 36.18 - - - - 0 - 0.00%
2018-10-10 0 38.05 - - 38.05 38.05 200 7,610 38.050 36.18 - - 36.18 36.18 210 36.179 -0.26%
2018-10-09 0 38.15 - - 38.15 38.15 200 7,630 38.150 36.27 - - 36.27 36.27 210 36.274 -0.39%
2018-10-08 0 38.30 - - 38.15 38.30 2,600 99,290 38.188 36.42 - - 36.27 36.42 2,734 36.311 -4.49%
2018-10-05 0 40.10 37.95 - - - 0 0 - 38.13 36.08 - - - 0 - 0.00%
2018-10-04 0 40.10 38.70 - - - 35,000 1,380,400 39.440 38.13 36.80 - - - 36,810 37.501 0.00%
2018-10-03 0 40.10 - - - - 0 0 - 38.13 - - - - 0 - 0.00%
2018-10-02 0 40.10 - - - - 0 0 - 38.13 - - - - 0 - 0.00%
2018-09-28 0 40.10 - - - - 0 0 - 38.13 - - - - 0 - 0.00%
2018-09-27 0 40.10 - - - - 0 0 - 38.13 - - - - 0 - 0.00%
2018-09-26 0 40.10 - - - - 1,200 48,120 40.100 38.13 - - - - 1,262 38.128 2.30%
2018-09-24 0 39.20 - - - - 0 0 - 37.27 - - - - 0 - 0.00%
2018-09-21 0 39.20 - - - - 0 0 - 37.27 - - - - 0 - 0.00%
2018-09-20 0 39.20 - - - - 0 0 - 37.27 - - - - 0 - 0.00%
2018-09-19 0 39.20 - - - - 0 0 - 37.27 - - - - 0 - 0.00%
2018-09-18 0 39.20 - - - - 0 0 - 37.27 - - - - 0 - 0.00%
2018-09-17 0 39.20 - - 39.20 39.20 200 7,840 39.200 37.27 - - 37.27 37.27 210 37.272 0.90%
2018-09-14 0 38.85 - - - - 0 0 - 36.94 - - - - 0 - 0.00%
2018-09-13 0 38.85 - - - - 200 7,770 38.850 36.94 - - - - 210 36.940 1.17%
2018-09-12 0 38.40 - - - - 200 7,680 38.400 36.51 - - - - 210 36.512 -4.71%
2018-09-11 0 40.30 - - - - 0 0 - 38.32 - - - - 0 - 0.00%
2018-09-10 0 40.30 - - - - 6,400 250,944 39.210 38.32 - - - - 6,731 37.282 0.00%
2018-09-07 0 40.30 - - - - 0 0 - 38.32 - - - - 0 - 0.00%
2018-09-06 0 40.30 - - - - 0 0 - 38.32 - - - - 0 - 0.00%
2018-09-05 0 40.30 - - - - 20,800 839,904 40.380 38.32 - - - - 21,876 38.394 0.00%
2018-09-04 0 40.30 - - - - 18,200 729,320 40.073 38.32 - - - - 19,141 38.102 0.00%
2018-09-03 0 40.30 - - 40.30 40.30 400 16,120 40.300 38.32 - - 38.32 38.32 421 38.318 -1.95%
2018-08-31 0 41.10 - - - - 26,800 1,093,172 40.790 39.08 - - - - 28,186 38.784 0.00%
2018-08-30 0 41.10 - - - - 20,400 838,012 41.079 39.08 - - - - 21,455 39.059 -0.48%
2018-08-29 0 41.30 - - 41.30 41.30 400 16,520 41.300 39.27 - - 39.27 39.27 421 39.269 0.24%
2018-08-28 0 41.20 - - 41.20 41.20 15,300 622,508 40.687 39.17 - - 39.17 39.17 16,091 38.686 1.10%
2018-08-27 0 40.75 - - - - 7,200 287,660 39.953 38.75 - - - - 7,572 37.988 2.26%
2018-08-24 0 39.85 - - - - 0 0 - 37.89 - - - - 0 - 0.00%
2018-08-23 0 39.85 - - - - 0 0 - 37.89 - - - - 0 - 0.00%
2018-08-22 0 39.85 - - - - 0 0 - 37.89 - - - - 0 - 0.00%
2018-08-21 0 39.85 - - - - 0 0 - 37.89 - - - - 0 - 0.00%
2018-08-20 0 39.85 - - 39.85 39.85 200 7,970 39.850 37.89 - - 37.89 37.89 210 37.890 1.40%
2018-08-17 0 39.30 - - 39.30 39.30 400 15,720 39.300 37.37 - - 37.37 37.37 421 37.367 -0.13%
2018-08-16 0 39.35 - - - - 0 0 - 37.41 - - - - 0 - 0.00%
2018-08-15 0 39.35 - - - - 119,000 4,743,594 39.862 37.41 - - - - 125,154 37.902 -2.48%
2018-08-14 0 40.35 - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2018-08-13 0 40.35 - - - - 400 16,140 40.350 38.37 - - - - 421 38.366 0.00%
2018-08-10 0 40.35 - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2018-08-09 0 40.35 - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2018-08-08 0 40.35 - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2018-08-07 0 40.35 - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2018-08-06 0 40.35 - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2018-08-03 0 40.35 - - - - 200 8,070 40.350 38.37 - - - - 210 38.366 -2.89%
2018-08-02 0 41.55 - - - - 3,600 147,024 40.840 39.51 - - - - 3,786 38.832 0.00%
2018-08-01 0 41.55 - - - - 0 0 - 39.51 - - - - 0 - 0.00%
2018-07-31 0 41.55 - - - - 0 0 - 39.51 - - - - 0 - 0.00%
2018-07-30 0 41.55 - - - - 0 0 - 39.51 - - - - 0 - 0.00%
2018-07-27 0 41.55 - - 41.55 41.55 400 16,620 41.550 39.51 - - 39.51 39.51 421 39.507 0.36%
2018-07-26 0 41.40 - - - - 0 0 - 39.36 - - - - 0 - 0.00%
2018-07-25 0 41.40 - - 41.40 41.40 200 8,280 41.400 39.36 - - 39.36 39.36 210 39.364 0.36%
2018-07-24 0 41.25 - 41.25 41.25 41.25 4,000 165,000 41.250 39.22 - 39.22 39.22 39.22 4,207 39.222 0.61%
2018-07-23 0 41.00 - - - - 0 0 - 38.98 - - - - 0 - 0.00%
2018-07-20 0 41.00 - - - - 0 0 - 38.98 - - - - 0 - 0.00%
2018-07-19 0 41.00 - - - - 0 0 - 38.98 - - - - 0 - 0.00%
2018-07-18 0 41.00 - - - - 62,000 2,494,414 40.232 38.98 - - - - 65,207 38.254 0.00%
2018-07-17 0 41.00 40.45 - - - 400 16,400 41.000 38.98 38.46 - - - 421 38.984 -0.73%
2018-07-16 0 41.30 - - - - 0 0 - 39.27 - - - - 0 - 0.00%
2018-07-13 0 41.30 - - - - 0 0 - 39.27 - - - - 0 - 0.00%
2018-07-12 0 41.30 - - - - 0 0 - 39.27 - - - - 0 - 0.00%
2018-07-11 0 41.30 - - - - 200 8,260 41.300 39.27 - - - - 210 39.269 0.00%
2018-07-10 0 41.30 - - 41.05 41.30 3,000 123,500 41.167 39.27 - - 39.03 39.27 3,155 39.142 1.23%
2018-07-09 0 40.80 40.80 - - - 0 0 - 38.79 38.79 - - - 0 - 1.87%
2018-07-06 0 40.05 - - - - 0 0 - 38.08 - - - - 0 - 0.00%
2018-07-05 0 40.05 - - - - 0 0 - 38.08 - - - - 0 - 0.00%
2018-07-04 0 40.05 - - 40.05 40.05 200 8,010 40.050 38.08 - - 38.08 38.08 210 38.081 -2.32%
2018-07-03 0 41.00 - - - - 0 0 - 38.98 - - - - 0 - 0.00%
2018-06-29 0 41.00 41.00 - - - 2,200 89,140 40.518 38.98 38.98 - - - 2,314 38.526 3.27%
2018-06-28 0 39.70 - - 38.80 40.20 1,800 71,420 39.678 37.75 - - 36.89 38.22 1,893 37.727 -5.48%
2018-06-27 0 42.00 38.80 - - - 0 0 - 39.93 36.89 - - - 0 - 0.00%
2018-06-26 0 42.00 - - - - 0 0 - 39.93 - - - - 0 - 0.00%
2018-06-25 0 42.00 - - - - 1,000 41,500 41.500 39.93 - - - - 1,052 39.459 -1.98%
2018-06-22 0 42.85 - - - - 114,800 4,760,756 41.470 40.74 - - - - 120,737 39.431 0.00%
2018-06-21 0 42.85 - - - - 0 0 - 40.74 - - - - 0 - 0.00%
2018-06-20 0 42.85 - - - - 0 0 - 40.74 - - - - 0 - 0.00%
2018-06-19 0 42.85 - - - - 29,800 1,276,634 42.840 40.74 - - - - 31,341 40.733 -2.94%
2018-06-15 0 44.15 44.15 - - - 0 0 - 41.98 41.98 - - - 0 - 0.00%
2018-06-14 0 44.15 - - - - 443,000 19,393,116 43.777 41.98 - - - - 465,911 41.624 0.00%
2018-06-13 0 44.15 - - - - 200 8,830 44.150 41.98 - - - - 210 41.979 -0.34%
2018-06-12 0 44.30 - - 44.30 44.30 56,000 2,447,320 43.702 42.12 - - 42.12 42.12 58,896 41.553 1.26%
2018-06-11 0 43.75 - - 43.75 43.75 200 8,750 43.750 41.60 - - 41.60 41.60 210 41.599 -1.02%
2018-06-08 0 44.20 - - - - 0 0 - 42.03 - - - - 0 - 0.00%
2018-06-07 0 44.20 - - - - 0 0 - 42.03 - - - - 0 - 0.00%
2018-06-06 0 44.20 - - - - 0 0 - 42.03 - - - - 0 - 0.00%
2018-06-05 0 44.20 - - 44.20 44.20 200 8,840 44.200 42.03 - - 42.03 42.03 210 42.026 1.96%
2018-06-04 0 43.35 - - - - 0 0 - 41.22 - - - - 0 - 0.00%
2018-06-01 0 43.35 - - - - 0 0 - 41.22 - - - - 0 - 0.00%
2018-05-31 0 43.35 - - 43.35 43.35 200 8,670 43.350 41.22 - - 41.22 41.22 210 41.218 1.29%
2018-05-30 0 42.80 42.00 - 42.80 42.80 102,000 4,364,582 42.790 40.70 39.93 - 40.70 40.70 107,275 40.686 -1.72%
2018-05-29 0 43.55 - - - - 0 0 - 41.41 - - - - 0 - 0.00%
2018-05-28 0 43.55 - - - - 200 8,710 43.550 41.41 - - - - 210 41.408 0.00%
2018-05-25 0 43.55 - - 43.55 43.55 200 8,710 43.550 41.41 - - 41.41 41.41 210 41.408 -1.58%
2018-05-24 0 44.25 - - - - 0 0 - 42.07 - - - - 0 - 0.00%
2018-05-23 0 44.25 - - 44.25 44.25 1,000 44,150 44.150 42.07 - - 42.07 42.07 1,052 41.979 0.00%
2018-05-21 0 44.25 - - 44.25 44.25 96,800 4,180,038 43.182 42.07 - - 42.07 42.07 101,806 41.059 1.14%
2018-05-18 0 43.75 - - - - 0 0 - 41.60 - - - - 0 - 0.00%
2018-05-17 0 43.75 - - - - 89,000 3,848,360 43.240 41.60 - - - - 93,603 41.114 0.00%
2018-05-16 0 43.75 - - - - 200 8,750 43.750 41.60 - - - - 210 41.599 -0.23%
2018-05-15 0 43.85 - - - - 0 0 - 41.69 - - - - 0 - 0.00%
2018-05-14 0 43.85 - - - - 100,000 4,324,000 43.240 41.69 - - - - 105,172 41.114 0.00%
2018-05-11 0 43.85 - - 43.80 43.85 600 26,130 43.550 41.69 - - 41.65 41.69 631 41.408 1.98%
2018-05-10 0 43.00 43.00 - - - 332,000 14,108,008 42.494 40.89 40.89 - - - 349,170 40.404 1.65%
2018-05-09 0 42.30 - - - - 0 0 - 40.22 - - - - 0 - 0.00%
2018-05-08 0 42.30 - - - - 50,400 2,107,224 41.810 40.22 - - - - 53,007 39.754 0.00%
2018-05-07 0 42.30 - - 42.30 42.35 600 25,390 42.317 40.22 - - 40.22 40.27 631 40.236 -0.12%
2018-05-04 0 42.35 - - 42.35 42.35 135,000 5,655,242 41.891 40.27 - - 40.27 40.27 141,982 39.831 -1.51%
2018-05-03 0 43.00 - - - - 0 0 - 40.89 - - - - 0 - 0.00%
2018-05-02 0 43.00 - - - - 200 8,550 42.750 40.89 - - - - 210 40.648 0.00%
2018-04-30 0 43.00 42.30 - 43.00 43.00 200 8,600 43.000 40.89 40.22 - 40.89 40.89 210 40.885 1.65%
2018-04-27 0 42.30 - - - - 0 0 - 40.22 - - - - 0 - -0.24%
2018-04-26 0 42.40 - - - - 200 8,400 42.000 40.31 - - - - 210 39.935 0.00%
2018-04-25 0 42.40 - - - - 0 0 - 40.31 - - - - 0 - 0.00%
2018-04-24 0 42.40 - - - - 0 0 - 40.31 - - - - 0 - 0.00%
2018-04-23 0 42.40 - - 42.40 42.40 400 17,020 42.550 40.31 - - 40.31 40.31 421 40.458 -1.40%
2018-04-20 0 43.00 - - - - 200 8,540 42.700 40.89 - - - - 210 40.600 -1.04%
2018-04-19 0 43.45 - - 43.45 43.45 51,000 2,161,718 42.387 41.31 - - 41.31 41.31 53,638 40.302 0.93%
2018-04-18 0 43.05 - - - - 200 8,500 42.500 40.93 - - - - 210 40.410 0.00%
2018-04-17 0 43.05 - - - - 64,800 2,770,200 42.750 40.93 - - - - 68,151 40.648 0.00%
2018-04-16 0 43.05 - - 43.05 43.05 400 17,160 42.900 40.93 - - 40.93 40.93 421 40.790 -1.71%
2018-04-13 0 43.80 - - - - 104,600 4,544,870 43.450 41.65 - - - - 110,010 41.313 0.00%
2018-04-12 0 43.80 - - 43.85 43.85 200 8,770 43.850 41.65 - - 41.69 41.69 210 41.694 0.34%
2018-04-11 0 43.65 - - - - 109,200 4,751,292 43.510 41.50 - - - - 114,848 41.370 0.34%
2018-04-10 0 43.50 - - - - 0 0 - 41.36 - - - - 0 - 1.28%
2018-04-09 0 42.95 - - - - 0 0 - 40.84 - - - - 0 - 0.94%
2018-04-06 0 42.55 - - - - 0 0 - 40.46 - - - - 0 - 0.12%
2018-04-04 0 42.50 - - - - 0 0 - 40.41 - - - - 0 - -1.51%
2018-04-03 0 43.15 - - 42.75 43.15 11,800 503,276 42.651 41.03 - - 40.65 41.03 12,410 40.553 0.47%
2018-03-29 0 42.95 - - - - 1,800 76,716 42.620 40.84 - - - - 1,893 40.524 0.00%
2018-03-28 0 42.95 - - - - 0 0 - 40.84 - - - - 0 - -1.72%
2018-03-27 0 43.70 - - - - 0 0 - 41.55 - - - - 0 - 0.81%
2018-03-26 0 43.35 - - - - 0 0 - 41.22 - - - - 0 - 0.00%
2018-03-23 0 43.35 - - - - 0 0 - 41.22 - - - - 0 - -1.59%
2018-03-22 0 44.05 - - 44.05 44.05 400 17,620 44.050 41.88 - - 41.88 41.88 421 41.884 -1.89%
2018-03-21 0 44.90 - - - - 200 9,010 45.050 42.69 - - - - 210 42.835 -0.33%
2018-03-20 0 45.05 45.05 - - - 332,000 14,882,431 44.827 42.83 42.83 - - - 349,170 42.622 0.00%
2018-03-19 0 45.05 - - - - 0 0 - 42.83 - - - - 0 - 0.00%
2018-03-16 0 45.05 - - - - 90,200 4,037,352 44.760 42.83 - - - - 94,865 42.559 -0.33%
2018-03-15 0 45.20 - - 45.10 45.20 152,800 6,819,672 44.631 42.98 - - 42.88 42.98 160,703 42.437 1.01%
2018-03-14 0 44.75 - - 44.75 44.75 400 17,900 44.750 42.55 - - 42.55 42.55 421 42.549 -0.89%
2018-03-13 0 45.15 - - 45.00 45.15 400 18,030 45.075 42.93 - - 42.79 42.93 421 42.858 0.89%
2018-03-12 0 44.75 - - - - 0 0 - 42.55 - - - - 0 - 1.13%
2018-03-09 0 44.25 - - 44.25 44.25 200 8,850 44.250 42.07 - - 42.07 42.07 210 42.074 1.61%
2018-03-08 0 43.55 - - - - 0 0 - 41.41 - - - - 0 - 0.58%
2018-03-07 0 43.30 - - - - 0 0 - 41.17 - - - - 0 - 0.00%
2018-03-06 0 43.30 - - - - 0 0 - 41.17 - - - - 0 - 1.29%
2018-03-05 0 42.75 - - - - 0 0 - 40.65 - - - - 0 - -1.61%
2018-03-02 0 43.45 - - 43.45 43.45 200 8,690 43.450 41.31 - - 41.31 41.31 210 41.313 -0.57%
2018-03-01 0 43.70 - - - - 85,000 3,693,450 43.452 41.55 - - - - 89,396 41.316 0.11%
2018-02-28 0 43.65 - - - - 0 0 - 41.50 - - - - 0 - -1.47%
2018-02-27 0 44.30 - - 44.35 44.35 38,600 1,707,890 44.246 42.12 - - 42.17 42.17 40,596 42.070 0.11%
2018-02-26 0 44.25 - - - - 0 0 - 42.07 - - - - 0 - 0.57%
2018-02-23 0 44.00 - - - - 0 0 - 41.84 - - - - 0 - 0.23%
2018-02-22 0 43.90 - - - - 99,200 4,358,848 43.940 41.74 - - - - 104,330 41.779 -0.11%
2018-02-21 0 43.95 - - - - 0 0 - 41.79 - - - - 0 - 0.57%
2018-02-20 0 43.70 - - 43.20 45.50 10,800 470,000 43.519 41.55 - - 41.08 43.26 11,359 41.379 0.34%
2018-02-15 0 43.55 - - 43.55 43.55 29,400 1,250,586 42.537 41.41 - - 41.41 41.41 30,921 40.445 2.71%
2018-02-14 0 42.40 - - 42.40 42.40 30,400 1,273,840 41.903 40.31 - - 40.31 40.31 31,972 39.842 0.83%
2018-02-13 0 42.05 - - 42.05 42.05 200 8,410 42.050 39.98 - - 39.98 39.98 210 39.982 1.69%
2018-02-12 0 41.35 - - - - 0 0 - 39.32 - - - - 0 - 0.00%
2018-02-09 0 41.35 - - - - 70,800 3,006,876 42.470 39.32 - - - - 74,462 40.382 -2.82%
2018-02-08 0 42.55 - - 42.60 42.60 14,600 619,262 42.415 40.46 - - 40.51 40.51 15,355 40.329 -0.12%
2018-02-07 0 42.60 - - - - 0 0 - 40.51 - - - - 0 - -0.58%
2018-02-06 0 42.85 - - 42.35 42.90 2,800 119,040 42.514 40.74 - - 40.27 40.79 2,945 40.424 -4.78%
2018-02-05 0 45.00 45.00 - 45.00 45.00 3,400 154,728 45.508 42.79 42.79 - 42.79 42.79 3,576 43.270 -1.53%
2018-02-02 0 45.70 - - 45.70 45.70 102,800 4,682,570 45.550 43.45 - - 43.45 43.45 108,117 43.310 -0.11%
2018-02-01 0 45.75 - - - - 0 0 - 43.50 - - - - 0 - -0.65%
2018-01-31 0 46.05 - - 45.90 46.05 1,200 55,110 45.925 43.79 - - 43.64 43.79 1,262 43.667 0.66%
2018-01-30 0 45.75 45.20 - 45.50 45.80 16,200 738,500 45.586 43.50 42.98 - 43.26 43.55 17,038 43.345 -0.76%
2018-01-29 0 46.10 - 46.10 - - 0 0 - 43.83 - 43.83 - - 0 - 0.00%
2018-01-26 0 46.10 - - - - 0 0 - 43.83 - - - - 0 - 0.22%
2018-01-25 0 46.00 - - 46.00 46.00 400 18,400 46.000 43.74 - - 43.74 43.74 421 43.738 0.11%
2018-01-24 0 45.95 - 46.00 - - 0 0 - 43.69 - 43.74 - - 0 - 0.00%
2018-01-23 0 45.95 - - - - 0 0 - 43.69 - - - - 0 - 1.32%
2018-01-22 0 45.35 - - - - 0 0 - 43.12 - - - - 0 - 0.78%
2018-01-19 0 45.00 44.10 - - - 0 0 - 42.79 41.93 - - - 0 - 0.00%
2018-01-18 0 45.00 44.10 - 45.00 45.00 200 9,000 45.000 42.79 41.93 - 42.79 42.79 210 42.787 1.69%
2018-01-17 0 44.25 44.10 - - - 135,000 5,998,050 44.430 42.07 41.93 - - - 141,982 42.245 0.23%
2018-01-16 0 44.15 - - 44.15 44.15 200 8,830 44.150 41.98 - - 41.98 41.98 210 41.979 0.11%
2018-01-15 0 44.10 - - - - 332,000 14,466,501 43.574 41.93 - - - - 349,170 41.431 0.00%
2018-01-12 0 44.10 44.50 - 44.10 44.10 400 17,640 44.100 41.93 42.31 - 41.93 41.93 421 41.931 1.38%
2018-01-11 0 43.50 - - - - 90,200 3,937,050 43.648 41.36 - - - - 94,865 41.502 0.00%
2018-01-10 0 43.50 - - - - 0 0 - 41.36 - - - - 0 - 0.00%
2018-01-09 0 43.50 - - - - 0 0 - 41.36 - - - - 0 - 0.35%
2018-01-08 0 43.35 - - - - 0 0 - 41.22 - - - - 0 - 0.70%
2018-01-05 0 43.05 - - - - 47,600 2,056,796 43.210 40.93 - - - - 50,062 41.085 0.23%
2018-01-04 0 42.95 - - - - 0 0 - 40.84 - - - - 0 - 0.59%
2018-01-03 0 42.70 - - - - 200 8,540 42.700 40.60 - - - - 210 40.600 0.59%
2018-01-02 0 42.45 - - - - 0 0 - 40.36 - - - - 0 - 2.04%
2017-12-29 0 41.60 - - - - 0 0 - 39.55 - - - - 0 - 0.36%
2017-12-28 0 41.45 - - - - 0 0 - 39.41 - - - - 0 - 1.10%
2017-12-27 0 41.00 - - - - 0 0 - 38.98 - - - - 0 - 0.00%
2017-12-22 0 41.00 - - - - 200 8,200 41.000 38.98 - - - - 210 38.984 3.80%
2017-12-21 0 39.50 - - - - 4,800 189,600 39.500 37.56 - - - - 5,048 37.558 -2.59%
2017-12-20 0 40.55 - - - - 0 0 - 38.56 - - - - 0 - 0.12%
2017-12-19 0 40.50 - - - - 4,200 170,646 40.630 38.51 - - - - 4,417 38.632 0.00%
2017-12-18 0 40.50 - - - - 101,800 4,119,846 40.470 38.51 - - - - 107,065 38.480 0.00%
2017-12-15 0 40.50 - - - - 0 0 - 38.51 - - - - 0 - -0.98%
2017-12-14 0 40.90 - - 40.85 40.90 1,600 65,330 40.831 38.89 - - 38.84 38.89 1,683 38.823 1.11%
2017-12-13 0 40.45 - - - - 109,800 4,440,312 40.440 38.46 - - - - 115,479 38.451 0.00%
2017-12-12 0 40.45 - - - - 0 0 - 38.46 - - - - 0 - 0.00%
2017-12-11 0 40.45 - - - - 52,400 2,111,720 40.300 38.46 - - - - 55,110 38.318 1.13%
2017-12-08 0 40.00 - - - - 5,400 214,752 39.769 38.03 - - - - 5,679 37.813 0.63%
2017-12-07 0 39.75 - - - - 0 0 - 37.80 - - - - 0 - -2.21%
2017-12-06 0 40.65 - - - - 0 0 - 38.65 - - - - 0 - 0.00%
2017-12-05 0 40.65 - - - - 15,200 623,656 41.030 38.65 - - - - 15,986 39.012 -0.12%
2017-12-04 0 40.70 - - 40.70 40.70 131,400 5,367,660 40.850 38.70 - - 38.70 38.70 138,196 38.841 -0.37%
2017-12-01 0 40.85 - - - - 200 8,170 40.850 38.84 - - - - 210 38.841 -0.49%
2017-11-30 0 41.05 - - - - 200 8,210 41.050 39.03 - - - - 210 39.031 -1.56%
2017-11-29 0 41.70 - - - - 0 0 - 39.65 - - - - 0 - 0.00%
2017-11-28 0 41.70 - - - - 22,600 943,324 41.740 39.65 - - - - 23,769 39.687 -0.24%
2017-11-27 0 41.80 - - - - 49,400 2,084,680 42.200 39.74 - - - - 51,955 40.125 -0.83%
2017-11-24 0 42.15 - - - - 97,600 4,106,032 42.070 40.08 - - - - 102,648 40.001 0.00%
2017-11-23 0 42.15 - - - - 0 0 - 40.08 - - - - 0 - -0.71%
2017-11-22 0 42.45 - - - - 0 0 - 40.36 - - - - 0 - 0.71%
2017-11-21 0 42.15 - - 41.95 41.95 200 8,390 41.950 40.08 - - 39.89 39.89 210 39.887 1.69%
2017-11-20 0 41.45 41.35 - - - 200 8,290 41.450 39.41 39.32 - - - 210 39.412 0.00%
2017-11-17 0 41.45 - - - - 0 0 - 39.41 - - - - 0 - 0.36%
2017-11-16 0 41.30 - - - - 449,800 18,612,799 41.380 39.27 - - - - 473,063 39.345 0.00%
2017-11-15 0 41.30 41.10 - 41.35 41.35 1,600 66,240 41.400 39.27 39.08 - 39.32 39.32 1,683 39.364 -1.08%
2017-11-14 0 41.75 - - - - 79,800 3,308,508 41.460 39.70 - - - - 83,927 39.421 0.00%
2017-11-13 0 41.75 - - - - 0 0 - 39.70 - - - - 0 - 0.00%
2017-11-10 0 41.75 - - 41.70 41.75 400 16,690 41.725 39.70 - - 39.65 39.70 421 39.673 0.72%
2017-11-09 0 41.45 - - 41.45 41.45 14,000 578,396 41.314 39.41 - - 39.41 39.41 14,724 39.282 0.12%
2017-11-08 0 41.40 41.40 - - - 0 0 - 39.36 39.36 - - - 0 - 0.00%
2017-11-07 0 41.40 - - - - 200 8,280 41.400 39.36 - - - - 210 39.364 0.98%
2017-11-06 0 41.00 - - 41.00 41.00 800 32,800 41.000 38.98 - - 38.98 38.98 841 38.984 -0.24%
2017-11-03 0 41.10 - - - - 0 0 - 39.08 - - - - 0 - 0.00%
2017-11-02 0 41.10 - - 41.10 41.10 200 8,220 41.100 39.08 - - 39.08 39.08 210 39.079 1.23%
2017-11-01 0 40.60 - - - - 3,200 129,920 40.600 38.60 - - - - 3,365 38.604 0.00%
2017-10-31 0 40.60 40.60 - - - 64,600 2,611,778 40.430 38.60 38.60 - - - 67,941 38.442 0.00%
2017-10-30 0 40.60 - - - - 0 0 - 38.60 - - - - 0 - 0.00%
2017-10-27 0 40.60 - - - - 0 0 - 38.60 - - - - 0 - 0.00%
2017-10-26 0 40.60 - - - - 200 8,120 40.600 38.60 - - - - 210 38.604 0.00%
2017-10-25 0 40.60 - - - - 0 0 - 38.60 - - - - 0 - 0.00%
2017-10-24 0 40.60 40.40 - 40.60 40.60 200 8,120 40.600 38.60 38.41 - 38.60 38.60 210 38.604 0.00%
2017-10-23 0 40.60 - - - - 0 0 - 38.60 - - - - 0 - 0.00%
2017-10-20 0 40.60 - - - - 0 0 - 38.60 - - - - 0 - 0.25%
2017-10-19 0 40.50 - - - - 84,800 3,462,384 40.830 38.51 - - - - 89,186 38.822 -0.98%
2017-10-18 0 40.90 - - - - 200 8,180 40.900 38.89 - - - - 210 38.889 0.00%
2017-10-17 0 40.90 - - - - 0 0 - 38.89 - - - - 0 - 0.00%
2017-10-16 0 40.90 - - - - 0 0 - 38.89 - - - - 0 - 0.00%
2017-10-13 0 40.90 - - 40.90 40.90 90,400 3,663,084 40.521 38.89 - - 38.89 38.89 95,075 38.528 0.99%
2017-10-12 0 40.50 - - - - 0 0 - 38.51 - - - - 0 - 0.00%
2017-10-11 0 40.50 - - - - 0 0 - 38.51 - - - - 0 - 0.00%
2017-10-10 0 40.50 - - 40.50 40.50 94,400 3,783,636 40.081 38.51 - - 38.51 38.51 99,282 38.110 1.12%
2017-10-09 0 40.05 - - - - 0 0 - 38.08 - - - - 0 - 0.00%
2017-10-06 0 40.05 - - - - 56,600 2,262,318 39.970 38.08 - - - - 59,527 38.005 0.00%
2017-10-04 0 40.05 - - - - 0 0 - 38.08 - - - - 0 - 0.00%
2017-10-03 0 40.05 - - 39.70 40.05 400 15,950 39.875 38.08 - - 37.75 38.08 421 37.914 2.56%
2017-09-29 0 39.05 - - - - 0 0 - 37.13 - - - - 0 - 0.00%
2017-09-28 0 39.05 - - 39.10 39.10 51,400 2,008,716 39.080 37.13 - - 37.18 37.18 54,058 37.158 -0.26%
2017-09-27 0 39.15 - - - - 0 0 - 37.22 - - - - 0 - 0.00%
2017-09-26 0 39.15 - - - - 332,000 13,199,788 39.758 37.22 - - - - 349,170 37.803 -0.13%
2017-09-25 0 39.20 - - - - 0 0 - 37.27 - - - - 0 - -1.75%
2017-09-22 0 39.90 - - - - 0 0 - 37.94 - - - - 0 - -0.25%
2017-09-21 0 40.00 - - - - 83,800 3,348,648 39.960 38.03 - - - - 88,134 37.995 0.00%
2017-09-20 0 40.00 - - - - 200 8,000 40.000 38.03 - - - - 210 38.033 0.00%
2017-09-19 0 40.00 - - - - 0 0 - 38.03 - - - - 0 - 0.00%
2017-09-18 0 40.00 - - - - 200 8,000 40.000 38.03 - - - - 210 38.033 1.14%
2017-09-15 0 39.55 39.50 - 39.55 39.55 69,200 2,730,080 39.452 37.61 37.56 - 37.61 37.61 72,779 37.512 -0.63%
2017-09-14 0 39.80 - - 39.80 39.80 2,000 79,600 39.800 37.84 - - 37.84 37.84 2,103 37.843 0.63%
2017-09-13 0 39.55 39.50 - - - 106,000 4,197,580 39.600 37.61 37.56 - - - 111,482 37.653 0.25%
2017-09-12 0 39.45 39.30 - - - 400 15,780 39.450 37.51 37.37 - - - 421 37.510 0.00%
2017-09-11 0 39.45 39.30 - - - 0 0 - 37.51 37.37 - - - 0 - 0.25%
2017-09-08 0 39.35 39.30 - - - 0 0 - 37.41 37.37 - - - 0 - 0.00%
2017-09-07 0 39.35 39.20 - - - 200 7,870 39.350 37.41 37.27 - - - 210 37.415 0.00%
2017-09-06 0 39.35 - - - - 0 0 - 37.41 - - - - 0 - 0.00%
2017-09-05 0 39.35 - - - - 200 7,870 39.350 37.41 - - - - 210 37.415 0.00%
2017-09-04 0 39.35 - - - - 102,800 4,040,040 39.300 37.41 - - - - 108,117 37.367 0.00%
2017-09-01 0 39.35 - - - - 0 0 - 37.41 - - - - 0 - 0.25%
2017-08-31 0 39.25 - - - - 0 0 - 37.32 - - - - 0 - 0.00%
2017-08-30 0 39.25 - - - - 92,600 3,597,510 38.850 37.32 - - - - 97,389 36.940 0.64%
2017-08-29 0 39.00 - - - - 332,000 12,907,477 38.878 37.08 - - - - 349,170 36.966 0.00%
2017-08-28 0 39.00 - - - - 0 0 - 37.08 - - - - 0 - 0.00%
2017-08-25 0 39.00 - - - - 10,200 394,638 38.690 37.08 - - - - 10,728 36.787 0.00%
2017-08-24 0 39.00 - - 39.00 39.00 73,200 2,810,270 38.392 37.08 - - 37.08 37.08 76,986 36.504 1.56%
2017-08-22 0 38.40 - - - - 0 0 - 36.51 - - - - 0 - 0.52%
2017-08-21 0 38.20 - - - - 0 0 - 36.32 - - - - 0 - 0.00%
2017-08-18 0 38.20 - - - - 0 0 - 36.32 - - - - 0 - -0.91%
2017-08-17 0 38.55 - - 38.55 38.55 200 7,710 38.550 36.65 - - 36.65 36.65 210 36.654 1.18%
2017-08-16 0 38.10 - - - - 0 0 - 36.23 - - - - 0 - 0.40%
2017-08-15 0 37.95 - - - - 0 0 - 36.08 - - - - 0 - 0.00%
2017-08-14 0 37.95 - - - - 0 0 - 36.08 - - - - 0 - 0.13%
2017-08-11 0 37.90 - - - - 65,000 2,486,900 38.260 36.04 - - - - 68,362 36.379 -1.81%
2017-08-10 0 38.60 - - 38.60 38.60 200 7,720 38.600 36.70 - - 36.70 36.70 210 36.702 -0.64%
2017-08-09 0 38.85 - - - - 200 7,770 38.850 36.94 - - - - 210 36.940 0.00%
2017-08-08 0 38.85 - - - - 0 0 - 36.94 - - - - 0 - 0.52%
2017-08-07 0 38.65 - - - - 93,200 3,578,930 38.401 36.75 - - - - 98,020 36.512 0.65%
2017-08-04 0 38.40 - - - - 0 0 - 36.51 - - - - 0 - 0.00%
2017-08-03 0 38.40 - - - - 0 0 - 36.51 - - - - 0 - 0.00%
2017-08-02 0 38.40 - - - - 0 0 - 36.51 - - - - 0 - 0.13%
2017-08-01 0 38.35 - - - - 113,000 4,299,650 38.050 36.46 - - - - 118,844 36.179 0.00%
2017-07-31 0 38.35 - - 38.35 38.35 200 7,670 38.350 36.46 - - 36.46 36.46 210 36.464 1.59%
2017-07-28 0 37.75 37.70 - 37.75 37.75 200 7,550 37.750 35.89 35.85 - 35.89 35.89 210 35.894 -0.79%
2017-07-27 0 38.05 37.75 - - - 0 0 - 36.18 35.89 - - - 0 - 0.79%
2017-07-26 0 37.75 37.60 - - - 0 0 - 35.89 35.75 - - - 0 - 0.00%
2017-07-25 0 37.75 37.65 - - - 200 7,500 37.500 35.89 35.80 - - - 210 35.656 0.00%
2017-07-24 0 37.75 37.65 - - - 0 0 - 35.89 35.80 - - - 0 - 0.00%
2017-07-21 0 37.75 37.55 - - - 50,000 1,884,000 37.680 35.89 35.70 - - - 52,586 35.827 0.00%
2017-07-20 0 37.75 37.30 - - - 200 7,550 37.750 35.89 35.47 - - - 210 35.894 0.27%
2017-07-19 0 37.65 37.20 - - - 0 0 - 35.80 35.37 - - - 0 - 1.21%
2017-07-18 0 37.20 37.20 - - - 94,600 3,520,066 37.210 35.37 35.37 - - - 99,493 35.380 0.13%
2017-07-17 0 37.15 37.15 - - - 332,000 12,380,944 37.292 35.32 35.32 - - - 349,170 35.458 0.00%
2017-07-14 0 37.15 - - - - 2,000 74,950 37.475 35.32 - - - - 2,103 35.632 0.27%
2017-07-13 0 37.05 - - - - 77,400 2,837,562 36.661 35.23 - - - - 81,403 34.858 0.27%
2017-07-12 0 36.95 - - 36.95 36.95 3,400 125,630 36.950 35.13 - - 35.13 35.13 3,576 35.133 1.37%
2017-07-11 0 36.45 - - - - 68,600 2,464,798 35.930 34.66 - - - - 72,148 34.163 1.11%
2017-07-10 0 36.05 - - - - 0 0 - 34.28 - - - - 0 - 0.00%
2017-07-07 0 36.05 - - - - 0 0 - 34.28 - - - - 0 - -0.14%
2017-07-06 0 36.10 - - - - 200 7,220 36.100 34.32 - - - - 210 34.325 0.00%
2017-07-05 0 36.10 - - - - 200 7,220 36.100 34.32 - - - - 210 34.325 0.00%
2017-07-04 0 36.10 35.90 - - - 0 0 - 34.32 34.13 - - - 0 - -0.96%
2017-07-03 0 36.45 - - - - 65,400 2,365,630 36.172 34.66 - - - - 68,782 34.393 0.00%
2017-06-30 0 36.45 - - - - 2,200 80,190 36.450 34.66 - - - - 2,314 34.658 0.00%
2017-06-29 0 36.45 - - - - 0 0 - 34.66 - - - - 0 - 0.00%
2017-06-28 0 36.45 - - - - 0 0 - 34.66 - - - - 0 - -0.14%
2017-06-27 0 36.50 - - - - 0 0 - 34.71 - - - - 0 - 0.00%
2017-06-26 0 36.50 - - 36.15 36.55 4,800 174,760 36.408 34.71 - - 34.37 34.75 5,048 34.618 0.14%
2017-06-23 0 36.45 - - 36.45 36.45 4,000 145,800 36.450 34.66 - - 34.66 34.66 4,207 34.658 0.83%
2017-06-22 0 36.15 - - 36.15 36.15 22,000 795,300 36.150 34.37 - - 34.37 34.37 23,138 34.372 0.00%
2017-06-21 0 36.15 - - - - 53,400 1,922,962 36.011 34.37 - - - - 56,162 34.240 0.00%
2017-06-20 0 36.15 - - - - 45,000 1,617,750 35.950 34.37 - - - - 47,327 34.182 0.00%
2017-06-19 0 36.15 - - 36.15 36.15 1,200 43,380 36.150 34.37 - - 34.37 34.37 1,262 34.372 0.70%
2017-06-16 0 35.90 - - 35.90 35.90 200 7,180 35.900 34.13 - - 34.13 34.13 210 34.135 0.28%
2017-06-15 0 35.80 - - - - 0 0 - 34.04 - - - - 0 - -0.56%
2017-06-14 0 36.00 - - - - 103,000 3,685,648 35.783 34.23 - - - - 108,327 34.023 0.00%
2017-06-13 0 36.00 - - - - 0 0 - 34.23 - - - - 0 - 0.00%
2017-06-12 0 36.00 - - 36.00 36.00 400 14,400 36.000 34.23 - - 34.23 34.23 421 34.230 -0.69%
2017-06-09 0 36.25 - - - - 200 7,250 36.250 34.47 - - - - 210 34.467 0.00%
2017-06-08 0 36.25 - - - - 76,800 2,765,568 36.010 34.47 - - - - 80,772 34.239 0.00%
2017-06-07 0 36.25 - - - - 0 0 - 34.47 - - - - 0 - 0.00%
2017-06-06 0 36.25 - - - - 0 0 - 34.47 - - - - 0 - 0.00%
2017-06-05 0 36.25 - - 36.25 36.25 31,600 1,131,240 35.799 34.47 - - 34.47 34.47 33,234 34.038 1.40%
2017-06-02 0 35.75 - - - - 65,200 2,323,728 35.640 33.99 - - - - 68,572 33.887 0.56%
2017-06-01 0 35.55 - - - - 200 7,110 35.550 33.80 - - - - 210 33.802 0.00%
2017-05-31 0 35.55 - - - - 1,000 35,550 35.550 33.80 - - - - 1,052 33.802 0.00%
2017-05-29 0 35.55 - - - - 0 0 - 33.80 - - - - 0 - 0.14%
2017-05-26 0 35.50 - - - - 0 0 - 33.75 - - - - 0 - 0.14%
2017-05-25 0 35.45 - - - - 0 0 - 33.71 - - - - 0 - 0.00%
2017-05-24 0 35.45 - - - - 800 28,360 35.450 33.71 - - - - 841 33.707 0.00%
2017-05-23 0 35.45 - - - - 0 0 - 33.71 - - - - 0 - 0.00%
2017-05-22 0 35.45 - - 35.45 35.45 200 7,090 35.450 33.71 - - 33.71 33.71 210 33.707 1.14%
2017-05-19 0 35.05 - - - - 91,000 3,155,880 34.680 33.33 - - - - 95,706 32.975 0.00%
2017-05-18 0 35.05 - - - - 0 0 - 33.33 - - - - 0 - -0.43%
2017-05-17 0 35.20 - - 35.25 35.25 600 21,150 35.250 33.47 - - 33.52 33.52 631 33.517 0.00%
2017-05-16 0 35.20 - 35.15 34.85 35.30 340,000 11,840,774 34.826 33.47 - 33.42 33.14 33.56 357,584 33.113 -0.42%
2017-05-15 0 35.35 - - 35.35 35.35 37,500 1,301,380 34.703 33.61 - - 33.61 33.61 39,439 32.997 2.02%
2017-05-12 0 34.65 - - - - 119,000 4,130,454 34.710 32.95 - - - - 125,154 33.003 -0.14%
2017-05-11 0 34.70 33.00 - 34.55 34.55 3,200 110,410 34.503 32.99 31.38 - 32.85 32.85 3,365 32.806 0.29%
2017-05-10 0 34.60 33.65 - 34.60 34.60 19,400 668,288 34.448 32.90 32.00 - 32.90 32.90 20,403 32.754 0.58%
2017-05-09 0 34.40 33.65 - - - 0 0 - 32.71 32.00 - - - 0 - 0.88%
2017-05-08 0 34.10 33.65 - - - 0 0 - 32.42 32.00 - - - 0 - 0.00%
2017-05-05 0 34.10 - - 34.10 34.35 3,200 109,870 34.334 32.42 - - 32.42 32.66 3,365 32.646 -1.16%
2017-05-04 0 34.50 - - 34.50 34.50 69,000 2,383,940 34.550 32.80 - - 32.80 32.80 72,569 32.851 0.29%
2017-05-02 0 34.40 - - - - 30,800 1,057,980 34.350 32.71 - - - - 32,393 32.661 0.58%
2017-04-28 0 34.20 - - 34.20 34.20 200 6,840 34.200 32.52 - - 32.52 32.52 210 32.518 0.00%
2017-04-27 0 34.20 - - 34.05 34.05 800 27,240 34.050 32.52 - - 32.38 32.38 841 32.376 0.00%
2017-04-26 0 34.20 33.30 - - - 67,800 2,325,540 34.300 32.52 31.66 - - - 71,306 32.613 0.44%
2017-04-25 0 34.05 33.30 - - - 0 0 - 32.38 31.66 - - - 0 - 1.19%
2017-04-24 0 33.65 33.30 - - - 200 6,730 33.650 32.00 31.66 - - - 210 31.995 0.00%
2017-04-21 0 33.65 33.30 - - - 200 6,730 33.650 32.00 31.66 - - - 210 31.995 0.00%
2017-04-20 0 33.65 - - - - 0 0 - 32.00 - - - - 0 - 0.00%
2017-04-19 0 33.65 - - - - 200 6,730 33.650 32.00 - - - - 210 31.995 -0.44%
2017-04-18 0 33.80 - - - - 0 0 - 32.14 - - - - 0 - -0.29%
2017-04-13 0 33.90 33.30 - - - 86,400 2,937,560 34.000 32.23 31.66 - - - 90,868 32.328 0.00%
2017-04-12 0 33.90 33.30 - - - 1,200 40,680 33.900 32.23 31.66 - - - 1,262 32.233 -0.29%
2017-04-11 0 34.00 33.30 - - - 0 0 - 32.33 31.66 - - - 0 - -0.29%
2017-04-10 0 34.10 34.10 - - - 0 0 - 32.42 32.42 - - - 0 - 0.00%
2017-04-07 0 34.10 33.30 34.30 - - 52,000 1,768,000 34.000 32.42 31.66 32.61 - - 54,689 32.328 0.00%
2017-04-06 0 34.10 - - - - 4,600 156,860 34.100 32.42 - - - - 4,838 32.423 0.00%
2017-04-05 0 34.10 - - - - 85,000 2,881,500 33.900 32.42 - - - - 89,396 32.233 0.15%
2017-04-03 0 34.05 - - - - 0 0 - 32.38 - - - - 0 - 0.00%
2017-03-31 0 34.05 33.60 - - - 0 0 - 32.38 31.95 - - - 0 - -0.15%
2017-03-30 0 34.10 33.90 - 34.10 34.10 32,200 1,093,624 33.963 32.42 32.23 - 32.42 32.42 33,865 32.293 -0.58%
2017-03-29 0 34.30 33.90 - - - 63,600 2,168,760 34.100 32.61 32.23 - - - 66,889 32.423 0.00%
2017-03-28 0 34.30 - - 34.35 34.35 200 6,870 34.350 32.61 - - 32.66 32.66 210 32.661 0.44%
2017-03-27 0 34.15 - 34.25 - - 0 0 - 32.47 - 32.57 - - 0 - -0.15%
2017-03-24 0 34.20 33.90 34.20 - - 0 0 - 32.52 32.23 32.52 - - 0 - 0.00%
2017-03-23 0 34.20 33.90 34.20 - - 332,000 11,315,788 34.084 32.52 32.23 32.52 - - 349,170 32.408 -0.15%
2017-03-22 0 34.25 - - - - 71,600 2,459,460 34.350 32.57 - - - - 75,303 32.661 0.00%
2017-03-21 0 34.25 - - - - 0 0 - 32.57 - - - - 0 - 0.74%
2017-03-20 0 34.00 - - - - 200 6,800 34.000 32.33 - - - - 210 32.328 0.74%
2017-03-17 0 33.75 - - - - 200 6,750 33.750 32.09 - - - - 210 32.090 0.15%
2017-03-16 0 33.70 - - 33.35 33.35 2,200 73,370 33.350 32.04 - - 31.71 31.71 2,314 31.710 1.05%
2017-03-15 0 33.35 - 33.40 - - 84,800 2,811,120 33.150 31.71 - 31.76 - - 89,186 31.520 0.00%
2017-03-14 0 33.35 - 33.45 - - 200 6,670 33.350 31.71 - 31.81 - - 210 31.710 0.00%
2017-03-13 0 33.35 32.95 33.30 32.90 33.35 2,200 72,470 32.941 31.71 31.33 31.66 31.28 31.71 2,314 31.321 2.30%
2017-03-10 0 32.60 32.55 32.95 32.45 32.60 9,200 298,500 32.446 31.00 30.95 31.33 30.85 31.00 9,676 30.850 0.62%
2017-03-09 0 32.40 - 32.40 32.40 32.40 2,000 64,800 32.400 30.81 - 30.81 30.81 30.81 2,103 30.807 -1.82%
2017-03-08 0 33.00 32.95 33.35 - - 0 0 - 31.38 31.33 31.71 - - 0 - 0.00%
2017-03-07 0 33.00 32.80 33.15 - - 0 0 - 31.38 31.19 31.52 - - 0 - 0.00%
2017-03-06 0 33.00 32.60 33.00 32.65 33.00 1,800 58,980 32.767 31.38 31.00 31.38 31.04 31.38 1,893 31.155 0.30%
2017-03-03 0 32.90 - - - - 0 0 - 31.28 - - - - 0 - -0.75%
2017-03-02 0 33.15 - - 33.15 33.15 200 6,630 33.150 31.52 - - 31.52 31.52 210 31.520 -0.30%
2017-03-01 0 33.25 - - - - 0 0 - 31.61 - - - - 0 - 0.00%
2017-02-28 0 33.25 32.50 - - - 0 0 - 31.61 30.90 - - - 0 - 0.00%
2017-02-27 0 33.25 - - - - 0 0 - 31.61 - - - - 0 - 0.00%
2017-02-24 0 33.25 - - 33.25 33.25 25,200 838,276 33.265 31.61 - - 31.61 31.61 26,503 31.629 0.15%
2017-02-23 0 33.20 - - - - 0 0 - 31.57 - - - - 0 - 0.00%
2017-02-22 0 33.20 - - - - 200 6,640 33.200 31.57 - - - - 210 31.567 0.45%
2017-02-21 0 33.05 31.80 - - - 69,000 2,294,250 33.250 31.42 30.24 - - - 72,569 31.615 0.00%
2017-02-20 0 33.05 33.00 - - - 2,200 72,910 33.141 31.42 31.38 - - - 2,314 31.511 0.00%
2017-02-17 0 33.05 31.00 - - - 0 0 - 31.42 29.48 - - - 0 - 0.00%
2017-02-16 0 33.05 - - - - 0 0 - 31.42 - - - - 0 - 0.00%
2017-02-15 0 33.05 - - - - 97,000 3,191,330 32.900 31.42 - - - - 102,017 31.282 1.23%
2017-02-14 0 32.65 - - - - 0 0 - 31.04 - - - - 0 - 0.00%
2017-02-13 0 32.65 - - 32.15 32.15 72,200 2,353,640 32.599 31.04 - - 30.57 30.57 75,934 30.996 1.56%
2017-02-10 0 32.15 - - - - 0 0 - 30.57 - - - - 0 - 0.00%
2017-02-09 0 32.15 - - - - 0 0 - 30.57 - - - - 0 - 0.00%
2017-02-08 0 32.15 - - - - 32,200 1,030,460 32.002 30.57 - - - - 33,865 30.428 0.47%
2017-02-07 0 32.00 - - - - 44,200 1,421,030 32.150 30.43 - - - - 46,486 30.569 0.00%
2017-02-06 0 32.00 - - - - 0 0 - 30.43 - - - - 0 - 0.00%
2017-02-03 0 32.00 - - 31.55 32.00 1,300 41,075 31.596 30.43 - - 30.00 30.43 1,367 30.042 1.59%
2017-02-02 0 31.50 31.50 - - - 64,200 2,047,900 31.899 29.95 29.95 - - - 67,520 30.330 -1.25%
2017-02-01 0 31.90 - 32.30 - - 0 0 - 30.33 - 30.71 - - 0 - -1.24%
2017-01-27 0 32.30 - - 32.30 32.30 200 6,460 32.300 30.71 - - 30.71 30.71 210 30.712 2.22%
2017-01-26 0 31.60 - - - - 0 0 - 30.05 - - - - 0 - 0.00%
2017-01-25 0 31.60 - - - - 0 0 - 30.05 - - - - 0 - 0.00%
2017-01-24 0 31.60 30.00 - - - 0 0 - 30.05 28.52 - - - 0 - 0.00%
2017-01-23 0 31.60 - - - - 0 0 - 30.05 - - - - 0 - 0.00%
2017-01-20 0 31.60 30.00 - - - 200 6,320 31.600 30.05 28.52 - - - 210 30.046 0.64%
2017-01-19 0 31.40 30.00 - - - 0 0 - 29.86 28.52 - - - 0 - 0.00%
2017-01-18 0 31.40 30.00 - - - 0 0 - 29.86 28.52 - - - 0 - 0.00%
2017-01-17 0 31.40 30.00 - - - 0 0 - 29.86 28.52 - - - 0 - 0.00%
2017-01-16 0 31.40 30.00 - - - 200 6,280 31.400 29.86 28.52 - - - 210 29.856 0.00%
2017-01-13 0 31.40 31.40 - 31.40 31.40 104,200 3,271,880 31.400 29.86 29.86 - 29.86 29.86 109,589 29.856 1.62%
2017-01-12 0 30.90 - - - - 112,000 3,511,200 31.350 29.38 - - - - 117,792 29.808 0.00%
2017-01-11 0 30.90 30.90 - - - 332,000 10,332,039 31.121 29.38 29.38 - - - 349,170 29.590 0.00%
2017-01-10 0 30.90 - - - - 400 12,350 30.875 29.38 - - - - 421 29.357 0.16%
2017-01-09 0 30.85 - 30.90 - - 78,000 2,410,200 30.900 29.33 - 29.38 - - 82,034 29.381 0.00%
2017-01-06 0 30.85 - - 30.85 30.85 78,200 2,412,470 30.850 29.33 - - 29.33 29.33 82,244 29.333 2.49%
2017-01-05 0 30.10 - - - - 0 0 - 28.62 - - - - 0 - 0.00%
2017-01-04 0 30.10 - - - - 0 0 - 28.62 - - - - 0 - 0.00%
2017-01-03 0 30.10 - - - - 0 0 - 28.62 - - - - 0 - 0.00%
2016-12-30 0 30.10 - - 30.10 30.10 200 6,020 30.100 28.62 - - 28.62 28.62 210 28.620 1.69%
2016-12-29 0 29.60 - - - - 0 0 - 28.14 - - - - 0 - 0.00%
2016-12-28 0 29.60 - - - - 0 0 - 28.14 - - - - 0 - -1.66%
2016-12-23 0 30.10 - - - - 0 0 - 28.62 - - - - 0 - 0.00%
2016-12-22 0 30.10 - - - - 0 0 - 28.62 - - - - 0 - 0.00%
2016-12-21 0 30.10 - 30.20 30.10 30.10 200 6,020 30.100 28.62 - 28.71 28.62 28.62 210 28.620 -1.31%
2016-12-20 0 30.50 - - - - 0 0 - 29.00 - - - - 0 - 0.00%
2016-12-19 0 30.50 - - - - 0 0 - 29.00 - - - - 0 - 0.00%
2016-12-16 0 30.50 - - 30.50 30.50 200 6,100 30.500 29.00 - - 29.00 29.00 210 29.000 0.16%
2016-12-15 0 30.45 - - 30.45 30.45 112,600 3,428,800 30.451 28.95 - - 28.95 28.95 118,423 28.954 -1.62%
2016-12-14 0 30.95 31.10 - - - 0 0 - 29.43 29.57 - - - 0 - 0.00%
2016-12-13 0 30.95 - - 31.05 31.05 78,600 2,432,690 30.950 29.43 - - 29.52 29.52 82,665 29.428 -1.28%
2016-12-12 0 31.35 - - - - 0 0 - 29.81 - - - - 0 - 0.00%
2016-12-09 0 31.35 - - - - 0 0 - 29.81 - - - - 0 - 0.00%
2016-12-08 0 31.35 - - 31.35 31.35 82,800 2,595,780 31.350 29.81 - - 29.81 29.81 87,082 29.808 0.80%
2016-12-07 0 31.10 - 31.10 30.70 31.10 77,400 2,398,260 30.985 29.57 - 29.57 29.19 29.57 81,403 29.462 0.00%
2016-12-06 0 31.10 - 31.20 - - 0 0 - 29.57 - 29.67 - - 0 - 0.00%
2016-12-05 0 31.10 - - - - 0 0 - 29.57 - - - - 0 - 0.00%
2016-12-02 0 31.10 - - - - 332,200 10,417,242 31.358 29.57 - - - - 349,381 29.816 -0.64%
2016-12-01 0 31.30 - - - - 0 0 - 29.76 - - - - 0 - 0.00%
2016-11-30 0 31.30 - - 31.30 31.30 125,400 3,925,000 31.300 29.76 - - 29.76 29.76 131,885 29.761 -0.63%
2016-11-29 0 31.50 - - 31.50 31.50 1,000 31,500 31.500 29.95 - - 29.95 29.95 1,052 29.951 0.00%
2016-11-28 0 31.50 31.50 - 31.50 31.50 2,000 63,000 31.500 29.95 29.95 - 29.95 29.95 2,103 29.951 1.29%
2016-11-25 0 31.10 - - 31.10 31.10 200 6,220 31.100 29.57 - - 29.57 29.57 210 29.571 0.32%
2016-11-24 0 31.00 - - 30.85 31.00 3,200 99,170 30.991 29.48 - - 29.33 29.48 3,365 29.467 -0.16%
2016-11-23 0 31.05 - 31.10 31.10 31.10 83,600 2,599,380 31.093 29.52 - 29.57 29.57 29.57 87,924 29.564 0.32%
2016-11-22 0 30.95 - - 30.95 30.95 200 6,190 30.950 29.43 - - 29.43 29.43 210 29.428 1.31%
2016-11-21 0 30.55 - - 30.55 30.55 200 6,110 30.550 29.05 - - 29.05 29.05 210 29.048 0.33%
2016-11-18 0 30.45 - - - - 0 0 - 28.95 - - - - 0 - 0.00%
2016-11-17 0 30.45 - - 30.45 30.45 400 12,180 30.450 28.95 - - 28.95 28.95 421 28.953 -0.33%
2016-11-16 0 30.55 - - 30.55 30.55 400 12,210 30.525 29.05 - - 29.05 29.05 421 29.024 0.66%
2016-11-15 0 30.35 - - - - 600 18,210 30.350 28.86 - - - - 631 28.858 0.00%
2016-11-14 0 30.35 - 30.35 30.35 30.35 114,800 3,484,180 30.350 28.86 - 28.86 28.86 28.86 120,737 28.858 -3.19%
2016-11-11 0 31.35 - - - - 0 0 - 29.81 - - - - 0 - 0.00%
2016-11-10 0 31.35 - - - - 0 0 - 29.81 - - - - 0 - 0.64%
2016-11-09 0 31.15 - - - - 0 0 - 29.62 - - - - 0 - 0.00%
2016-11-08 0 31.15 - - 31.15 31.15 200 6,230 31.150 29.62 - - 29.62 29.62 210 29.618 -0.64%
2016-11-07 0 31.35 - 31.35 - - 0 0 - 29.81 - 29.81 - - 0 - 0.00%
2016-11-04 0 31.35 - - - - 0 0 - 29.81 - - - - 0 - 0.00%
2016-11-03 0 31.35 - - - - 0 0 - 29.81 - - - - 0 - 0.00%
2016-11-02 0 31.35 - - - - 200 6,270 31.350 29.81 - - - - 210 29.808 -0.48%
2016-11-01 0 31.50 31.50 - - - 0 0 - 29.95 29.95 - - - 0 - 0.32%
2016-10-31 0 31.40 - - 31.40 31.40 8,200 257,480 31.400 29.86 - - 29.86 29.86 8,624 29.856 -0.32%
2016-10-28 0 31.50 - - - - 200 6,300 31.500 29.95 - - - - 210 29.951 -1.72%
2016-10-27 0 32.05 - - - - 0 0 - 30.47 - - - - 0 - 0.00%
2016-10-26 0 32.05 - 32.05 32.05 32.05 50,000 1,602,500 32.050 30.47 - 30.47 30.47 30.47 52,586 30.474 -0.93%
2016-10-25 0 32.35 32.00 - 32.35 32.35 2,200 71,170 32.350 30.76 30.43 - 30.76 30.76 2,314 30.759 1.73%
2016-10-24 0 31.80 31.80 - - - 0 0 - 30.24 30.24 - - - 0 - 0.47%
2016-10-20 0 31.65 31.65 - - - 0 0 - 30.09 30.09 - - - 0 - 0.00%
2016-10-19 0 31.65 - - - - 0 0 - 30.09 - - - - 0 - 0.00%
2016-10-18 0 31.65 - - - - 0 0 - 30.09 - - - - 0 - 0.64%
2016-10-17 0 31.45 - - 31.45 31.45 400 12,580 31.450 29.90 - - 29.90 29.90 421 29.903 0.16%
2016-10-14 0 31.40 - - - - 0 0 - 29.86 - - - - 0 - 0.16%
2016-10-13 0 31.35 - - - - 81,800 2,564,430 31.350 29.81 - - - - 86,031 29.808 -1.72%
2016-10-12 0 31.90 - - - - 0 0 - 30.33 - - - - 0 - -0.31%
2016-10-11 0 32.00 - - - - 0 0 - 30.43 - - - - 0 - -0.16%
2016-10-07 0 32.05 - - 32.05 32.05 3,000 96,100 32.033 30.47 - - 30.47 30.47 3,155 30.458 0.16%
2016-10-06 0 32.00 - 32.00 - - 0 0 - 30.43 - 30.43 - - 0 - 0.00%
2016-10-05 0 32.00 - - 32.30 32.30 200 6,460 32.300 30.43 - - 30.71 30.71 210 30.712 0.16%
2016-10-04 0 31.95 - - - - 0 0 - 30.38 - - - - 0 - 0.47%
2016-10-03 0 31.80 - - - - 0 0 - 30.24 - - - - 0 - 0.00%
2016-09-30 0 31.80 - - 31.90 31.95 48,146 1,531,677 31.813 30.24 - - 30.33 30.38 50,636 30.249 0.00%
2016-09-29 0 31.80 31.80 - 31.80 32.30 44,800 1,445,290 32.261 30.24 30.24 - 30.24 30.71 47,117 30.675 0.00%
2016-09-28 0 31.80 - - - - 0 0 - 30.24 - - - - 0 - 0.00%
2016-09-27 0 31.80 - - - - 0 0 - 30.24 - - - - 0 - 0.00%
2016-09-26 0 31.80 - - - - 0 0 - 30.24 - - - - 0 - -0.78%
2016-09-23 0 32.05 - - - - 0 0 - 30.47 - - - - 0 - 0.00%
2016-09-22 0 32.05 - - - - 0 0 - 30.47 - - - - 0 - 1.10%
2016-09-21 0 31.70 - - - - 200 6,340 31.700 30.14 - - - - 210 30.141 0.00%
2016-09-20 0 31.70 - - - - 0 0 - 30.14 - - - - 0 - 1.12%
2016-09-19 0 31.35 31.35 - - - 0 0 - 29.81 29.81 - - - 0 - 0.00%
2016-09-15 0 31.35 - - - - 0 0 - 29.81 - - - - 0 - 0.00%
2016-09-14 0 31.35 - - - - 200 6,270 31.350 29.81 - - - - 210 29.808 0.00%
2016-09-13 0 31.35 - 31.35 31.30 31.35 396,800 12,451,996 31.381 29.81 - 29.81 29.76 29.81 417,322 29.838 -0.32%
2016-09-12 0 31.45 - - - - 0 0 - 29.90 - - - - 0 - -3.08%
2016-09-09 0 32.45 - - 32.15 32.45 76,200 2,469,430 32.407 30.85 - - 30.57 30.85 80,141 30.814 1.41%
2016-09-08 0 32.00 - - - - 200 6,400 32.000 30.43 - - - - 210 30.426 0.00%
2016-09-07 0 32.00 - - - - 0 0 - 30.43 - - - - 0 - 0.31%
2016-09-06 0 31.90 - - - - 0 0 - 30.33 - - - - 0 - 0.79%
2016-09-05 0 31.65 - - - - 0 0 - 30.09 - - - - 0 - 1.61%
2016-09-02 0 31.15 - - - - 0 0 - 29.62 - - - - 0 - 0.00%
2016-09-01 0 31.15 - - 31.15 31.15 200 6,230 31.150 29.62 - - 29.62 29.62 210 29.618 0.48%
2016-08-31 0 31.00 - - - - 0 0 - 29.48 - - - - 0 - 0.00%
2016-08-30 0 31.00 - - - - 0 0 - 29.48 - - - - 0 - 0.32%
2016-08-29 0 30.90 - - - - 0 0 - 29.38 - - - - 0 - 0.00%
2016-08-26 0 30.90 - - 30.90 30.90 200 6,180 30.900 29.38 - - 29.38 29.38 210 29.381 0.16%
2016-08-25 0 30.85 - - - - 0 0 - 29.33 - - - - 0 - 0.00%
2016-08-24 0 30.85 - - - - 0 0 - 29.33 - - - - 0 - 0.00%
2016-08-23 0 30.85 30.55 - 30.55 30.85 8,000 244,700 30.588 29.33 29.05 - 29.05 29.33 8,414 29.083 -0.64%
2016-08-22 0 31.05 - - - - 0 0 - 29.52 - - - - 0 - -0.48%
2016-08-19 0 31.20 - - - - 0 0 - 29.67 - - - - 0 - 0.00%
2016-08-18 0 31.20 - - - - 0 0 - 29.67 - - - - 0 - 0.00%
2016-08-17 0 31.20 - 30.00 - - 0 0 - 29.67 - 28.52 - - 0 - -0.64%
2016-08-16 0 31.40 - - - - 0 0 - 29.86 - - - - 0 - 0.00%
2016-08-15 0 31.40 - - 31.40 31.40 88,200 2,765,080 31.350 29.86 - - 29.86 29.86 92,762 29.808 0.80%
2016-08-12 0 31.15 - - 31.15 31.15 200 6,230 31.150 29.62 - - 29.62 29.62 210 29.618 0.65%
2016-08-11 0 30.95 - 30.95 - - 63,400 1,962,230 30.950 29.43 - 29.43 - - 66,679 29.428 0.16%
2016-08-10 0 30.90 - - - - 0 0 - 29.38 - - - - 0 - 0.00%
2016-08-09 0 30.90 - - 30.90 30.90 200 6,180 30.900 29.38 - - 29.38 29.38 210 29.381 1.15%
2016-08-08 0 30.55 - - - - 0 0 - 29.05 - - - - 0 - 1.33%
2016-08-05 0 30.15 - - - - 0 0 - 28.67 - - - - 0 - 0.33%
2016-08-04 0 30.05 - - - - 0 0 - 28.57 - - - - 0 - -0.50%
2016-08-03 0 30.20 - - 30.20 30.20 200 6,040 30.200 28.71 - - 28.71 28.71 210 28.715 -0.82%
2016-08-01 0 30.45 - - 30.45 30.45 200 6,090 30.450 28.95 - - 28.95 28.95 210 28.953 1.84%
2016-07-29 0 29.90 - - - - 0 0 - 28.43 - - - - 0 - 0.00%
2016-07-28 0 29.90 - - - - 0 0 - 28.43 - - - - 0 - 0.67%
2016-07-27 0 29.70 - - - - 0 0 - 28.24 - - - - 0 - 0.00%
2016-07-26 0 29.70 - - - - 0 0 - 28.24 - - - - 0 - 0.00%
2016-07-25 0 29.70 - - 29.70 29.75 20,000 594,200 29.710 28.24 - - 28.24 28.29 21,034 28.249 -0.83%
2016-07-22 0 29.95 29.75 30.05 - - 0 0 - 28.48 28.29 28.57 - - 0 - 0.00%
2016-07-21 0 29.95 29.85 30.15 29.95 29.95 10,600 317,040 29.909 28.48 28.38 28.67 28.48 28.48 11,148 28.439 0.67%
2016-07-20 0 29.75 29.70 29.95 29.75 29.75 3,600 107,100 29.750 28.29 28.24 28.48 28.29 28.29 3,786 28.287 0.68%
2016-07-19 0 29.55 29.55 29.80 29.55 29.55 3,000 88,650 29.550 28.10 28.10 28.33 28.10 28.10 3,155 28.097 -0.34%
2016-07-18 0 29.65 29.60 29.85 29.60 29.60 1,000 29,600 29.600 28.19 28.14 28.38 28.14 28.14 1,052 28.144 -0.34%
2016-07-15 0 29.75 29.45 29.75 29.75 29.75 600 17,850 29.750 28.29 28.00 28.29 28.29 28.29 631 28.287 1.02%
2016-07-14 0 29.45 29.25 29.50 29.45 29.45 72,000 2,120,400 29.450 28.00 27.81 28.05 28.00 28.00 75,724 28.002 0.86%
2016-07-13 0 29.20 29.00 29.30 - - 0 0 - 27.76 27.57 27.86 - - 0 - 0.00%
2016-07-12 0 29.20 28.90 29.20 29.20 29.20 50,400 1,465,450 29.076 27.76 27.48 27.76 27.76 27.76 53,007 27.647 2.10%
2016-07-11 0 28.60 28.60 28.80 - - 0 0 - 27.19 27.19 27.38 - - 0 - 1.60%
2016-07-08 0 28.15 28.05 28.35 - - 0 0 - 26.77 26.67 26.96 - - 0 - 0.00%
2016-07-07 0 28.15 28.15 28.45 - - 0 0 - 26.77 26.77 27.05 - - 0 - 0.00%
2016-07-06 0 28.15 27.85 28.15 - - 0 0 - 26.77 26.48 26.77 - - 0 - -1.40%
2016-07-05 0 28.55 28.25 28.55 28.55 28.55 200 5,710 28.550 27.15 26.86 27.15 27.15 27.15 210 27.146 -0.17%
2016-07-04 0 28.60 28.60 28.90 - - 70,200 2,025,270 28.850 27.19 27.19 27.48 - - 73,831 27.431 1.24%
2016-06-30 0 28.25 28.25 28.55 - - 0 0 - 26.86 26.86 27.15 - - 0 - 2.36%
2016-06-29 0 27.60 - - - - 0 0 - 26.24 - - - - 0 - 0.00%
2016-06-28 0 27.60 27.40 27.70 - - 0 0 - 26.24 26.05 26.34 - - 0 - 0.00%
2016-06-27 0 27.60 27.30 27.60 - - 0 0 - 26.24 25.96 26.24 - - 0 - -0.18%
2016-06-24 0 27.65 27.35 27.65 - - 0 0 - 26.29 26.01 26.29 - - 0 - -1.95%
2016-06-23 0 28.20 28.10 28.25 28.10 28.20 1,400 39,440 28.171 26.81 26.72 26.86 26.72 26.81 1,472 26.786 0.18%
2016-06-22 0 28.15 28.00 28.20 28.10 28.15 6,000 168,850 28.142 26.77 26.62 26.81 26.72 26.77 6,310 26.758 1.08%
2016-06-21 0 27.85 27.85 28.10 - - 0 0 - 26.48 26.48 26.72 - - 0 - 0.91%
2016-06-20 0 27.60 27.60 27.95 - - 0 0 - 26.24 26.24 26.58 - - 0 - 0.55%
2016-06-17 0 27.45 27.25 27.65 - - 0 0 - 26.10 25.91 26.29 - - 0 - 0.00%
2016-06-16 0 27.45 26.95 27.45 27.45 27.45 200 5,490 27.450 26.10 25.62 26.10 26.10 26.10 210 26.100 -0.36%
2016-06-15 0 27.55 27.45 27.90 27.90 27.90 200 5,580 27.900 26.20 26.10 26.53 26.53 26.53 210 26.528 0.00%
2016-06-14 0 27.55 27.30 27.75 - - 61,400 1,691,570 27.550 26.20 25.96 26.39 - - 64,575 26.195 -0.90%
2016-06-13 0 27.80 27.35 27.80 27.80 27.80 200 5,560 27.800 26.43 26.01 26.43 26.43 26.43 210 26.433 -1.59%
2016-06-10 0 28.25 28.00 28.50 28.50 28.50 54,600 1,542,550 28.252 26.86 26.62 27.10 27.10 27.10 57,424 26.863 -0.35%
2016-06-08 0 28.35 28.35 28.85 - - 0 0 - 26.96 26.96 27.43 - - 0 - 0.00%
2016-06-07 0 28.35 28.35 28.80 - - 0 0 - 26.96 26.96 27.38 - - 0 - 1.43%
2016-06-06 0 27.95 27.95 28.40 - - 0 0 - 26.58 26.58 27.00 - - 0 - 0.72%
2016-06-03 0 27.75 27.70 28.20 - - 0 0 - 26.39 26.34 26.81 - - 0 - 0.54%
2016-06-02 0 27.60 27.60 28.05 27.60 27.60 400 11,040 27.600 26.24 26.24 26.67 26.24 26.24 421 26.243 0.00%
2016-06-01 0 27.60 27.50 28.00 27.60 27.60 1,600 44,160 27.600 26.24 26.15 26.62 26.24 26.24 1,683 26.243 0.00%
2016-05-31 0 27.60 27.55 27.95 - - 0 0 - 26.24 26.20 26.58 - - 0 - 0.91%
2016-05-30 0 27.35 27.35 27.75 - - 0 0 - 26.01 26.01 26.39 - - 0 - 0.37%
2016-05-27 0 27.25 27.25 27.40 - - 0 0 - 25.91 25.91 26.05 - - 0 - 1.11%
2016-05-26 0 26.95 26.95 27.35 - - 0 0 - 25.62 25.62 26.01 - - 0 - 0.00%
2016-05-25 0 26.95 26.95 27.30 - - 0 0 - 25.62 25.62 25.96 - - 0 - 1.70%
2016-05-24 0 26.50 26.50 26.85 - - 0 0 - 25.20 25.20 25.53 - - 0 - 0.19%
2016-05-23 0 26.45 26.45 26.85 - - 0 0 - 25.15 25.15 25.53 - - 0 - 0.00%
2016-05-20 0 26.45 26.25 26.65 - - 0 0 - 25.15 24.96 25.34 - - 0 - 0.00%
2016-05-19 0 26.45 26.05 26.45 - - 332,000 8,813,604 26.547 25.15 24.77 25.15 - - 349,170 25.242 -0.75%
2016-05-18 0 26.65 26.30 26.65 - - 0 0 - 25.34 25.01 25.34 - - 0 - 0.00%
2016-05-17 0 26.65 26.55 26.90 - - 56,600 1,508,390 26.650 25.34 25.24 25.58 - - 59,527 25.339 0.00%
2016-05-16 0 26.65 26.30 26.65 26.65 26.65 600 15,930 26.550 25.34 25.01 25.34 25.34 25.34 631 25.244 0.57%
2016-05-13 0 26.50 26.15 26.50 - - 0 0 - 25.20 24.86 25.20 - - 0 - 0.00%
2016-05-12 0 26.50 26.40 26.75 - - 100,200 2,655,300 26.500 25.20 25.10 25.43 - - 105,382 25.197 -1.49%
2016-05-11 0 26.90 26.55 26.90 26.90 26.90 400 10,760 26.900 25.58 25.24 25.58 25.58 25.58 421 25.577 0.75%
2016-05-10 0 26.70 26.65 27.00 - - 0 0 - 25.39 25.34 25.67 - - 0 - 0.00%
2016-05-09 0 26.70 26.55 26.70 - - 54,000 1,441,800 26.700 25.39 25.24 25.39 - - 56,793 25.387 -0.93%
2016-05-06 0 26.95 26.60 26.95 - - 0 0 - 25.62 25.29 25.62 - - 0 - -1.28%
2016-05-05 0 27.30 26.95 27.30 - - 0 0 - 25.96 25.62 25.96 - - 0 - -0.55%
2016-05-04 0 27.45 27.05 27.45 - - 0 0 - 26.10 25.72 26.10 - - 0 - -0.54%
2016-05-03 0 27.60 27.25 27.60 27.60 27.60 200 5,520 27.600 26.24 25.91 26.24 26.24 26.24 210 26.243 -1.43%
2016-04-29 0 28.00 27.65 28.05 - - 0 0 - 26.62 26.29 26.67 - - 0 - -1.23%
2016-04-28 0 28.35 28.00 28.40 - - 0 0 - 26.96 26.62 27.00 - - 0 - -0.18%
2016-04-27 0 28.40 28.05 28.45 - - 0 0 - 27.00 26.67 27.05 - - 0 - -0.18%
2016-04-26 0 28.45 28.15 28.55 - - 0 0 - 27.05 26.77 27.15 - - 0 - 0.00%
2016-04-25 0 28.45 28.10 28.50 - - 0 0 - 27.05 26.72 27.10 - - 0 - -0.18%
2016-04-22 0 28.50 28.25 28.65 - - 0 0 - 27.10 26.86 27.24 - - 0 - 0.00%
2016-04-21 0 28.50 28.45 28.80 - - 0 0 - 27.10 27.05 27.38 - - 0 - 0.00%
2016-04-20 0 28.50 28.10 28.50 - - 0 0 - 27.10 26.72 27.10 - - 0 - -0.52%
2016-04-19 0 28.65 28.50 28.85 - - 0 0 - 27.24 27.10 27.43 - - 0 - 0.00%
2016-04-18 0 28.65 28.30 28.65 - - 0 0 - 27.24 26.91 27.24 - - 0 - 0.00%
2016-04-15 0 28.65 28.50 28.85 - - 0 0 - 27.24 27.10 27.43 - - 0 - 0.00%
2016-04-14 0 28.65 28.45 28.85 28.65 28.65 74,000 2,120,100 28.650 27.24 27.05 27.43 27.24 27.24 77,827 27.241 1.06%
2016-04-13 0 28.35 28.35 28.75 - - 0 0 - 26.96 26.96 27.34 - - 0 - 1.25%
2016-04-12 0 28.00 27.70 28.05 27.90 28.05 31,800 887,250 27.901 26.62 26.34 26.67 26.53 26.67 33,445 26.529 1.63%
2016-04-11 0 27.55 27.45 27.90 - - 0 0 - 26.20 26.10 26.53 - - 0 - 0.00%
2016-04-08 0 27.55 27.25 27.70 - - 0 0 - 26.20 25.91 26.34 - - 0 - 0.00%
2016-04-07 0 27.55 27.15 27.60 27.55 27.55 200 5,510 27.550 26.20 25.81 26.24 26.20 26.20 210 26.195 0.18%
2016-04-06 0 27.50 27.10 27.55 - - 0 0 - 26.15 25.77 26.20 - - 0 - -0.54%
2016-04-05 0 27.65 27.20 27.65 - - 94,000 2,589,700 27.550 26.29 25.86 26.29 - - 98,861 26.195 -0.90%
2016-04-01 0 27.90 27.45 27.90 27.90 27.90 200 5,580 27.900 26.53 26.10 26.53 26.53 26.53 210 26.528 -0.36%
2016-03-31 0 28.00 27.85 28.25 - - 0 0 - 26.62 26.48 26.86 - - 0 - 0.00%
2016-03-30 0 28.00 27.75 28.20 28.00 28.05 12,200 341,700 28.008 26.62 26.39 26.81 26.62 26.67 12,831 26.631 3.13%
2016-03-29 0 27.15 27.15 27.60 27.15 27.20 400 10,870 27.175 25.81 25.81 26.24 25.81 25.86 421 25.839 -0.18%
2016-03-24 0 27.20 27.20 27.65 27.20 27.40 5,800 158,640 27.352 25.86 25.86 26.29 25.86 26.05 6,100 26.007 -1.63%
2016-03-23 0 27.65 27.45 27.90 - - 0 0 - 26.29 26.10 26.53 - - 0 - 0.00%
2016-03-22 0 27.65 27.60 28.05 28.05 28.05 200 5,610 28.050 26.29 26.24 26.67 26.67 26.67 210 26.671 0.00%
2016-03-21 0 27.65 27.60 28.05 - - 0 0 - 26.29 26.24 26.67 - - 0 - 0.36%
2016-03-18 0 27.55 27.60 28.05 - - 0 0 - 26.20 26.24 26.67 - - 0 - 1.10%
2016-03-17 0 27.25 27.20 27.65 - - 0 0 - 25.91 25.86 26.29 - - 0 - 0.00%
2016-03-16 0 27.25 26.50 27.30 - - 0 0 - 25.91 25.20 25.96 - - 0 - 0.00%
2016-03-15 0 27.25 26.80 27.25 27.25 27.25 200 5,450 27.250 25.91 25.48 25.91 25.91 25.91 210 25.910 -0.73%
2016-03-14 0 27.45 27.25 27.65 27.35 27.50 416,600 11,342,710 27.227 26.10 25.91 26.29 26.01 26.15 438,146 25.888 2.62%
2016-03-11 0 26.75 26.75 27.20 - - 0 0 - 25.43 25.43 25.86 - - 0 - 0.38%
2016-03-10 0 26.65 26.45 26.90 - - 84,000 2,244,450 26.720 25.34 25.15 25.58 - - 88,344 25.406 -0.93%
2016-03-09 0 26.90 26.50 26.90 - - 0 0 - 25.58 25.20 25.58 - - 0 - -0.55%
2016-03-08 0 27.05 26.60 27.05 27.05 27.05 200 5,410 27.050 25.72 25.29 25.72 25.72 25.72 210 25.720 0.93%
2016-03-07 0 26.80 26.80 27.20 - - 0 0 - 25.48 25.48 25.86 - - 0 - 0.19%
2016-03-04 0 26.75 26.75 27.15 27.15 27.15 200 5,430 27.150 25.43 25.43 25.81 25.81 25.81 210 25.815 1.33%
2016-03-03 0 26.40 26.40 26.85 - - 0 0 - 25.10 25.10 25.53 - - 0 - 0.38%
2016-03-02 0 26.30 26.30 26.75 - - 0 0 - 25.01 25.01 25.43 - - 0 - 2.53%
2016-03-01 0 25.65 25.65 26.10 26.10 26.10 28,200 724,820 25.703 24.39 24.39 24.82 24.82 24.82 29,658 24.439 0.59%
2016-02-29 0 25.50 25.25 25.70 - - 0 0 - 24.25 24.01 24.44 - - 0 - 0.00%
2016-02-26 0 25.50 25.35 25.75 - - 0 0 - 24.25 24.10 24.48 - - 0 - 0.00%
2016-02-25 0 25.50 25.10 25.50 - - 0 0 - 24.25 23.87 24.25 - - 0 - -0.78%
2016-02-24 0 25.70 25.35 25.75 - - 0 0 - 24.44 24.10 24.48 - - 0 - 0.00%
2016-02-23 0 25.70 25.60 26.00 - - 0 0 - 24.44 24.34 24.72 - - 0 - 0.00%
2016-02-22 0 25.70 25.70 26.10 26.10 26.10 400 10,440 26.100 24.44 24.44 24.82 24.82 24.82 421 24.817 0.78%
2016-02-19 0 25.50 25.45 25.90 - - 0 0 - 24.25 24.20 24.63 - - 0 - 0.00%
2016-02-18 0 25.50 25.50 25.95 - - 0 0 - 24.25 24.25 24.67 - - 0 - 0.20%
2016-02-17 0 25.45 24.90 25.45 - - 0 0 - 24.20 23.68 24.20 - - 0 - -1.74%
2016-02-16 0 25.90 24.85 25.90 25.90 25.90 400 10,360 25.900 24.63 23.63 24.63 24.63 24.63 421 24.626 3.60%
2016-02-15 0 25.00 24.50 25.55 - - 87,000 2,188,050 25.150 23.77 23.30 24.29 - - 91,499 23.913 0.00%
2016-02-12 0 25.00 - 25.00 - - 40,000 982,000 24.550 23.77 - 23.77 - - 42,069 23.343 -0.79%
2016-02-11 0 25.20 - 25.20 - - 0 0 - 23.96 - 23.96 - - 0 - -0.59%
2016-02-05 0 25.35 24.85 25.65 - - 0 0 - 24.10 23.63 24.39 - - 0 - 0.00%
2016-02-04 0 25.35 24.80 25.40 25.35 25.35 200 5,070 25.350 24.10 23.58 24.15 24.10 24.10 210 24.103 -0.78%
2016-02-03 0 25.55 - - - - 0 0 - 24.29 - - - - 0 - 0.00%
2016-02-02 0 25.55 25.05 25.65 25.55 25.55 7,200 183,960 25.550 24.29 23.82 24.39 24.29 24.29 7,572 24.294 -0.97%
2016-02-01 0 25.80 25.20 25.80 25.80 25.80 200 5,160 25.800 24.53 23.96 24.53 24.53 24.53 210 24.531 2.18%
2016-01-29 0 25.25 25.25 25.85 - - 0 0 - 24.01 24.01 24.58 - - 0 - 1.61%
2016-01-28 0 24.85 24.60 25.15 - - 0 0 - 23.63 23.39 23.91 - - 0 - 0.00%
2016-01-27 0 24.85 24.40 25.00 - - 0 0 - 23.63 23.20 23.77 - - 0 - 0.00%
2016-01-26 0 24.85 24.25 24.85 - - 0 0 - 23.63 23.06 23.63 - - 0 - -2.17%
2016-01-25 0 25.40 24.80 25.40 25.40 25.40 1,400 35,560 25.400 24.15 23.58 24.15 24.15 24.15 1,472 24.151 3.89%
2016-01-22 0 24.45 24.45 25.05 - - 0 0 - 23.25 23.25 23.82 - - 0 - 0.41%
2016-01-21 0 24.35 24.20 24.40 24.20 24.40 4,000 97,200 24.300 23.15 23.01 23.20 23.01 23.20 4,207 23.105 -2.21%
2016-01-20 0 24.90 24.25 24.85 24.30 24.30 800 19,440 24.300 23.68 23.06 23.63 23.11 23.11 841 23.105 -1.58%
2016-01-19 0 25.30 25.20 25.75 - - 0 0 - 24.06 23.96 24.48 - - 0 - 0.00%
2016-01-18 0 25.30 24.70 25.30 25.30 25.30 200 5,060 25.300 24.06 23.49 24.06 24.06 24.06 210 24.056 -0.78%
2016-01-15 0 25.50 24.90 25.50 25.50 25.50 400 10,200 25.500 24.25 23.68 24.25 24.25 24.25 421 24.246 -0.58%
2016-01-14 0 25.65 25.20 25.80 - - 0 0 - 24.39 23.96 24.53 - - 0 - 0.00%
2016-01-13 0 25.65 25.40 25.95 - - 91,400 2,344,410 25.650 24.39 24.15 24.67 - - 96,127 24.389 -0.19%
2016-01-12 0 25.70 25.15 25.70 - - 0 0 - 24.44 23.91 24.44 - - 0 - -0.19%
2016-01-11 0 25.75 25.30 25.85 25.75 25.75 42,400 1,091,800 25.750 24.48 24.06 24.58 24.48 24.48 44,593 24.484 -2.83%
2016-01-08 0 26.50 26.05 26.65 - - 0 0 - 25.20 24.77 25.34 - - 0 - 0.00%
2016-01-07 0 26.50 25.90 26.50 26.50 26.50 200 5,300 26.500 25.20 24.63 25.20 25.20 25.20 210 25.197 -2.21%
2016-01-06 0 27.10 26.75 27.30 27.10 27.10 10,400 281,840 27.100 25.77 25.43 25.96 25.77 25.77 10,938 25.767 -1.09%
2016-01-05 0 27.40 27.00 27.55 27.35 27.40 53,200 1,457,480 27.396 26.05 25.67 26.20 26.01 26.05 55,951 26.049 -0.36%
2016-01-04 0 27.50 27.15 27.70 27.50 27.50 200 5,500 27.500 26.15 25.81 26.34 26.15 26.15 210 26.148 -3.51%
2015-12-31 0 28.50 - 28.55 28.50 28.50 1,200 34,200 28.500 27.10 - 27.15 27.10 27.10 1,262 27.099 0.71%
2015-12-30 0 28.30 27.90 28.45 - - 0 0 - 26.91 26.53 27.05 - - 0 - 0.00%
2015-12-29 0 28.30 28.00 28.55 - - 0 0 - 26.91 26.62 27.15 - - 0 - 0.00%
2015-12-28 0 28.30 28.00 28.55 - - 0 0 - 26.91 26.62 27.15 - - 0 - 0.00%
2015-12-24 0 28.30 - 28.55 - - 0 0 - 26.91 - 27.15 - - 0 - 0.00%
2015-12-23 0 28.30 28.10 28.55 - - 0 0 - 26.91 26.72 27.15 - - 0 - 0.00%
2015-12-22 0 28.30 28.05 28.45 28.30 28.30 200 5,660 28.300 26.91 26.67 27.05 26.91 26.91 210 26.908 0.00%
2015-12-21 0 28.30 27.95 28.40 - - 0 0 - 26.91 26.58 27.00 - - 0 - 0.00%
2015-12-18 0 28.30 27.85 28.30 - - 0 0 - 26.91 26.48 26.91 - - 0 - -0.18%
2015-12-17 0 28.35 28.00 28.50 28.25 28.35 49,400 1,400,290 28.346 26.96 26.62 27.10 26.86 26.96 51,955 26.952 2.16%
2015-12-16 0 27.75 27.75 28.20 - - 332,000 9,169,109 27.618 26.39 26.39 26.81 - - 349,170 26.260 0.36%
2015-12-15 0 27.65 27.30 28.55 27.65 27.65 200 5,530 27.650 26.29 25.96 27.15 26.29 26.29 210 26.290 0.18%
2015-12-14 0 27.60 - 28.55 27.60 28.55 55,600 1,534,750 27.603 26.24 - 27.15 26.24 27.15 58,476 26.246 -0.90%
2015-12-11 0 27.85 27.40 27.85 - - 45,000 1,242,000 27.600 26.48 26.05 26.48 - - 47,327 26.243 -1.24%
2015-12-10 0 28.20 27.75 28.20 28.20 28.20 200 5,640 28.200 26.81 26.39 26.81 26.81 26.81 210 26.813 -0.53%
2015-12-09 0 28.35 27.95 28.40 - - 0 0 - 26.96 26.58 27.00 - - 0 - -0.70%
2015-12-08 0 28.55 28.15 28.55 28.55 28.55 200 5,710 28.550 27.15 26.77 27.15 27.15 27.15 210 27.146 -1.38%
2015-12-07 0 28.95 28.50 28.95 - - 43,000 1,251,300 29.100 27.53 27.10 27.53 - - 45,224 27.669 -0.52%
2015-12-04 0 29.10 - - - - 0 0 - 27.67 - - - - 0 - 0.00%
2015-12-03 0 29.10 28.70 29.10 - - 0 0 - 27.67 27.29 27.67 - - 0 - -0.34%
2015-12-02 0 29.20 28.75 29.20 29.20 29.20 200 5,840 29.200 27.76 27.34 27.76 27.76 27.76 210 27.764 1.92%
2015-12-01 0 28.65 28.65 29.10 - - 0 0 - 27.24 27.24 27.67 - - 0 - 0.70%
2015-11-30 0 28.45 28.20 28.70 - - 0 0 - 27.05 26.81 27.29 - - 0 - 0.00%
2015-11-27 0 28.45 28.35 28.75 28.45 28.45 200 5,690 28.450 27.05 26.96 27.34 27.05 27.05 210 27.051 -2.40%
2015-11-26 0 29.15 28.95 29.40 29.15 29.20 32,800 956,230 29.153 27.72 27.53 27.95 27.72 27.76 34,496 27.720 0.00%
2015-11-25 0 29.15 28.95 - 29.15 29.15 51,800 1,510,720 29.164 27.72 27.53 - 27.72 27.72 54,479 27.730 0.00%
2015-11-24 0 29.15 - - 29.15 29.15 8,000 233,200 29.150 27.72 - - 27.72 27.72 8,414 27.717 -1.69%
2015-11-23 0 29.65 29.15 29.65 29.65 29.65 200 5,930 29.650 28.19 27.72 28.19 28.19 28.19 210 28.192 1.37%
2015-11-20 0 29.25 29.25 29.75 - - 0 0 - 27.81 27.81 28.29 - - 0 - 0.86%
2015-11-19 0 29.00 29.05 29.50 29.50 29.50 200 5,900 29.500 27.57 27.62 28.05 28.05 28.05 210 28.049 0.52%
2015-11-18 0 28.85 28.55 29.05 29.05 29.05 200 5,810 29.050 27.43 27.15 27.62 27.62 27.62 210 27.621 0.00%
2015-11-17 0 28.85 28.70 29.20 - - 48,600 1,409,400 29.000 27.43 27.29 27.76 - - 51,113 27.574 0.00%
2015-11-16 0 28.85 28.35 28.85 28.85 28.85 1,400 40,390 28.850 27.43 26.96 27.43 27.43 27.43 1,472 27.431 -0.52%
2015-11-13 0 29.00 28.80 29.25 29.00 29.00 200 5,800 29.000 27.57 27.38 27.81 27.57 27.57 210 27.574 -2.03%
2015-11-12 0 29.60 29.30 29.60 29.35 29.60 84,600 2,504,110 29.599 28.14 27.86 28.14 27.91 28.14 88,975 28.144 1.20%
2015-11-11 0 29.25 28.80 29.35 - - 0 0 - 27.81 27.38 27.91 - - 0 - 0.00%
2015-11-10 0 29.25 29.00 29.55 29.15 29.25 51,000 1,491,550 29.246 27.81 27.57 28.10 27.72 27.81 53,638 27.808 -1.52%
2015-11-09 0 29.70 29.20 30.00 - - 0 0 - 28.24 27.76 28.52 - - 0 - 0.00%
2015-11-06 0 29.70 29.40 30.25 - - 0 0 - 28.24 27.95 28.76 - - 0 - 0.00%
2015-11-05 0 29.70 29.65 30.50 - - 0 0 - 28.24 28.19 29.00 - - 0 - 0.00%
2015-11-04 0 29.70 29.70 30.55 - - 0 0 - 28.24 28.24 29.05 - - 0 - 0.34%
2015-11-03 0 29.60 29.05 29.90 29.90 29.90 400 11,960 29.900 28.14 27.62 28.43 28.43 28.43 421 28.430 0.00%
2015-11-02 0 29.60 28.80 29.60 - - 0 0 - 28.14 27.38 28.14 - - 0 - 0.00%
2015-10-30 0 29.60 29.00 29.80 - - 0 0 - 28.14 27.57 28.33 - - 0 - 0.00%
2015-10-29 0 29.60 29.05 29.90 - - 0 0 - 28.14 27.62 28.43 - - 0 - 0.00%
2015-10-28 0 29.60 29.35 30.15 29.60 30.15 73,400 2,187,510 29.803 28.14 27.91 28.67 28.14 28.67 77,196 28.337 -1.66%
2015-10-27 0 30.10 29.60 30.40 - - 0 0 - 28.62 28.14 28.91 - - 0 - 0.00%
2015-10-26 0 30.10 30.10 30.50 - - 0 0 - 28.62 28.62 29.00 - - 0 - 1.35%
2015-10-23 0 29.70 29.70 30.45 - - 0 0 - 28.24 28.24 28.95 - - 0 - 0.51%
2015-10-22 0 29.55 29.30 30.05 - - 0 0 - 28.10 27.86 28.57 - - 0 - 0.00%
2015-10-20 0 29.55 29.45 30.25 - - 200 5,920 29.600 28.10 28.00 28.76 - - 210 28.144 0.00%
2015-10-19 0 29.55 29.55 30.30 - - 0 0 - 28.10 28.10 28.81 - - 0 - 0.00%
2015-10-16 0 29.55 - - - - 0 0 - 28.10 - - - - 0 - 0.00%
2015-10-15 0 29.55 29.40 30.20 29.50 30.20 278,200 8,152,504 29.304 28.10 27.95 28.71 28.05 28.71 292,588 27.863 1.03%
2015-10-14 0 29.25 28.90 29.55 29.25 29.25 121,000 3,539,250 29.250 27.81 27.48 28.10 27.81 27.81 127,258 27.812 -1.18%
2015-10-13 0 29.60 - - - - 0 0 - 28.14 - - - - 0 - 0.00%
2015-10-12 0 29.60 29.30 - 29.55 29.60 48,000 1,420,750 29.599 28.14 27.86 - 28.10 28.14 50,482 28.143 1.20%
2015-10-09 0 29.25 28.85 29.40 29.25 29.25 200 5,850 29.250 27.81 27.43 27.95 27.81 27.81 210 27.812 1.56%
2015-10-08 0 28.80 28.55 29.20 - - 0 0 - 27.38 27.15 27.76 - - 0 - 0.00%
2015-10-07 0 28.80 28.80 29.45 - - 0 0 - 27.38 27.38 28.00 - - 0 - 0.88%
2015-10-06 0 28.55 27.95 28.60 28.55 28.55 200 5,710 28.550 27.15 26.58 27.19 27.15 27.15 210 27.146 2.15%
2015-10-05 0 27.95 27.95 28.55 - - 0 0 - 26.58 26.58 27.15 - - 0 - 0.90%
2015-10-02 0 27.70 27.65 28.20 - - 0 0 - 26.34 26.29 26.81 - - 0 - 1.28%
2015-09-30 0 27.35 27.05 27.50 27.20 27.35 49,200 1,344,400 27.325 26.01 25.72 26.15 25.86 26.01 51,745 25.981 3.60%
2015-09-29 0 26.40 26.40 26.95 26.40 26.40 4,000 105,600 26.400 25.10 25.10 25.62 25.10 25.10 4,207 25.102 -4.35%
2015-09-25 0 27.60 27.15 27.65 - - 0 0 - 26.24 25.81 26.29 - - 0 - 0.00%
2015-09-24 0 27.60 27.10 27.60 - - 0 0 - 26.24 25.77 26.24 - - 0 - -0.90%
2015-09-23 0 27.85 27.35 27.85 - - 0 0 - 26.48 26.01 26.48 - - 0 - -2.28%
2015-09-22 0 28.50 27.95 28.50 28.55 28.55 200 5,710 28.550 27.10 26.58 27.10 27.15 27.15 210 27.146 0.53%
2015-09-21 0 28.35 28.00 28.50 - - 0 0 - 26.96 26.62 27.10 - - 0 - 0.00%
2015-09-18 0 28.35 28.35 28.90 - - 0 0 - 26.96 26.96 27.48 - - 0 - 0.89%
2015-09-17 0 28.10 28.10 28.65 - - 0 0 - 26.72 26.72 27.24 - - 0 - 0.18%
2015-09-16 0 28.05 28.05 28.55 - - 0 0 - 26.67 26.67 27.15 - - 0 - 0.18%
2015-09-15 0 28.00 27.45 28.00 28.00 28.00 400 11,200 28.000 26.62 26.10 26.62 26.62 26.62 421 26.623 -1.06%
2015-09-14 0 28.30 27.50 28.30 - - 0 0 - 26.91 26.15 26.91 - - 0 - 0.00%
2015-09-11 0 28.30 27.50 28.35 28.35 28.35 200 5,670 28.350 26.91 26.15 26.96 26.96 26.96 210 26.956 1.07%
2015-09-10 0 28.00 27.55 28.35 - - 0 0 - 26.62 26.20 26.96 - - 0 - 0.00%
2015-09-09 0 28.00 28.00 28.80 27.00 27.00 13,800 390,690 28.311 26.62 26.62 27.38 25.67 25.67 14,514 26.919 3.13%
2015-09-08 0 27.15 - - - - 45,600 1,251,720 27.450 25.81 - - - - 47,958 26.100 0.00%
2015-09-07 0 27.15 26.40 27.15 27.15 27.15 400 10,860 27.150 25.81 25.10 25.81 25.81 25.81 421 25.815 -0.18%
2015-09-04 0 27.20 26.45 27.25 - - 0 0 - 25.86 25.15 25.91 - - 0 - -0.18%
2015-09-02 0 27.25 26.60 27.25 - - 0 0 - 25.91 25.29 25.91 - - 0 - -0.73%
2015-09-01 0 27.45 26.85 27.45 - - 0 0 - 26.10 25.53 26.10 - - 0 - -0.54%
2015-08-31 0 27.60 27.50 28.20 - - 0 0 - 26.24 26.15 26.81 - - 0 - 0.00%
2015-08-28 0 27.60 27.60 28.10 - - 14,600 402,960 27.600 26.24 26.24 26.72 - - 15,355 26.243 0.36%
2015-08-27 0 27.50 27.50 28.00 - - 11,400 313,500 27.500 26.15 26.15 26.62 - - 11,990 26.148 4.17%
2015-08-26 0 26.40 26.40 27.00 26.00 26.00 13,600 353,600 26.000 25.10 25.10 25.67 24.72 24.72 14,303 24.721 -0.94%
2015-08-25 0 26.65 26.55 27.20 - - 0 0 - 25.34 25.24 25.86 - - 0 - 0.00%
2015-08-24 0 26.65 26.10 26.65 - - 0 0 - 25.34 24.82 25.34 - - 0 - -3.62%
2015-08-21 0 27.65 27.65 28.20 27.60 28.05 400 11,130 27.825 26.29 26.29 26.81 26.24 26.67 421 26.457 -4.49%
2015-08-20 0 28.95 28.40 28.95 - - 57,000 1,635,900 28.700 27.53 27.00 27.53 - - 59,948 27.289 -1.86%
2015-08-19 0 29.50 28.90 29.50 - - 0 0 - 28.05 27.48 28.05 - - 0 - -1.17%
2015-08-18 0 29.85 29.30 29.85 - - 0 0 - 28.38 27.86 28.38 - - 0 - -1.32%
2015-08-17 0 30.25 29.70 30.25 - - 0 0 - 28.76 28.24 28.76 - - 0 - -0.98%
2015-08-14 0 30.55 30.05 30.55 30.05 30.55 5,200 156,530 30.102 29.05 28.57 29.05 28.57 29.05 5,469 28.622 1.66%
2015-08-13 0 30.05 30.45 30.60 - - 0 0 - 28.57 28.95 29.10 - - 0 - 0.00%
2015-08-12 0 30.05 29.90 30.40 - - 66,800 2,007,340 30.050 28.57 28.43 28.91 - - 70,255 28.572 -2.91%
2015-08-11 0 30.95 30.80 31.30 30.95 30.95 59,000 1,826,050 30.950 29.43 29.29 29.76 29.43 29.43 62,051 29.428 -1.12%
2015-08-10 0 31.30 30.85 31.30 31.30 31.30 200 6,260 31.300 29.76 29.33 29.76 29.76 29.76 210 29.761 1.46%
2015-08-07 0 30.85 30.70 31.20 - - 0 0 - 29.33 29.19 29.67 - - 0 - 0.00%
2015-08-06 0 30.85 30.50 30.95 - - 0 0 - 29.33 29.00 29.43 - - 0 - 0.00%
2015-08-05 0 30.85 30.70 31.20 - - 0 0 - 29.33 29.19 29.67 - - 0 - 0.00%
2015-08-04 0 30.85 30.60 31.10 - - 56,000 1,727,600 30.850 29.33 29.10 29.57 - - 58,896 29.333 -0.32%
2015-08-03 0 30.95 30.55 31.05 - - 0 0 - 29.43 29.05 29.52 - - 0 - 0.00%
2015-07-31 0 30.95 30.90 31.45 - - 0 0 - 29.43 29.38 29.90 - - 0 - 0.00%
2015-07-30 0 30.95 30.85 31.30 - - 4,600 142,600 31.000 29.43 29.33 29.76 - - 4,838 29.476 0.00%
2015-07-29 0 30.95 30.90 31.35 31.35 31.35 64,400 2,002,890 31.101 29.43 29.38 29.81 29.81 29.81 67,731 29.571 0.00%
2015-07-28 0 30.95 30.80 31.25 30.95 30.95 200 6,190 30.950 29.43 29.29 29.71 29.43 29.43 210 29.428 -0.80%
2015-07-27 0 31.20 30.70 31.20 - - 0 0 - 29.67 29.19 29.67 - - 0 - -3.26%
2015-07-24 0 32.25 31.80 32.25 - - 0 0 - 30.66 30.24 30.66 - - 0 - -0.62%
2015-07-23 0 32.45 32.10 32.55 - - 0 0 - 30.85 30.52 30.95 - - 0 - 0.00%
2015-07-22 0 32.45 32.05 32.55 - - 0 0 - 30.85 30.47 30.95 - - 0 - 0.00%
2015-07-21 0 32.45 32.40 32.90 - - 0 0 - 30.85 30.81 31.28 - - 0 - 0.00%
2015-07-20 0 32.45 32.45 32.70 - - 0 0 - 30.85 30.85 31.09 - - 0 - 0.00%
2015-07-17 0 32.45 32.45 32.90 - - 0 0 - 30.85 30.85 31.28 - - 0 - 0.31%
2015-07-16 0 32.35 32.10 32.55 - - 53,400 1,727,490 32.350 30.76 30.52 30.95 - - 56,162 30.759 0.00%
2015-07-15 0 32.35 31.95 32.45 32.45 32.45 200 6,490 32.450 30.76 30.38 30.85 30.85 30.85 210 30.854 0.00%
2015-07-14 0 32.35 32.15 32.65 32.10 32.65 91,400 2,955,980 32.341 30.76 30.57 31.04 30.52 31.04 96,127 30.751 0.62%
2015-07-13 0 32.15 32.10 32.65 - - 0 0 - 30.57 30.52 31.04 - - 0 - 1.58%
2015-07-10 0 31.65 31.65 32.20 - - 0 0 - 30.09 30.09 30.62 - - 0 - 0.48%
2015-07-09 0 31.50 31.00 31.55 31.00 31.55 7,800 242,120 31.041 29.95 29.48 30.00 29.48 30.00 8,203 29.515 -1.87%
2015-07-08 0 32.10 - - - - 373,400 11,881,384 31.819 30.52 - - - - 392,711 30.255 0.00%
2015-07-07 0 32.10 31.70 32.10 - - 14,400 467,424 32.460 30.52 30.14 30.52 - - 15,145 30.864 -1.53%
2015-07-06 0 32.60 32.30 32.65 32.50 32.60 45,000 1,466,750 32.594 31.00 30.71 31.04 30.90 31.00 47,327 30.992 -3.55%
2015-07-03 0 33.80 33.35 33.80 - - 0 0 - 32.14 31.71 32.14 - - 0 - -0.29%
2015-07-02 0 33.90 33.70 34.20 - - 0 0 - 32.23 32.04 32.52 - - 0 - 0.00%
2015-06-30 0 33.90 33.70 34.25 - - 33,200 1,125,480 33.900 32.23 32.04 32.57 - - 34,917 32.233 -1.74%
2015-06-29 0 34.50 - - - - 0 0 - 32.80 - - - - 0 - 0.00%
2015-06-26 0 34.50 34.15 34.55 34.50 34.50 200 6,900 34.500 32.80 32.47 32.85 32.80 32.80 210 32.803 -1.43%
2015-06-25 0 35.00 34.65 35.05 35.00 35.05 68,000 2,380,050 35.001 33.28 32.95 33.33 33.28 33.33 71,517 33.280 0.43%
2015-06-24 0 34.85 34.85 35.15 34.00 34.00 3,600 122,400 34.000 33.14 33.14 33.42 32.33 32.33 3,786 32.328 2.50%
2015-06-23 0 34.00 - 34.00 - - 0 0 - 32.33 - 32.33 - - 0 - -1.02%
2015-06-22 0 34.35 34.35 34.75 - - 0 0 - 32.66 32.66 33.04 - - 0 - 0.44%
2015-06-19 0 34.20 33.95 34.40 - - 0 0 - 32.52 32.28 32.71 - - 0 - 0.00%
2015-06-18 0 34.20 34.00 34.40 - - 53,200 1,817,312 34.160 32.52 32.33 32.71 - - 55,951 32.480 0.00%
2015-06-17 0 34.20 34.05 34.45 - - 0 0 - 32.52 32.38 32.76 - - 0 - 0.00%
2015-06-16 0 34.20 33.80 34.20 34.20 34.20 200 6,840 34.200 32.52 32.14 32.52 32.52 32.52 210 32.518 -1.30%
2015-06-15 0 34.65 34.25 34.65 - - 44,000 1,530,400 34.782 32.95 32.57 32.95 - - 46,276 33.071 -0.72%
2015-06-12 0 34.90 34.75 35.15 34.90 34.90 600 20,940 34.900 33.18 33.04 33.42 33.18 33.18 631 33.184 1.60%
2015-06-11 0 34.35 34.35 34.70 - - 0 0 - 32.66 32.66 32.99 - - 0 - 0.59%
2015-06-10 0 34.15 34.15 34.55 34.15 34.15 3,000 102,450 34.150 32.47 32.47 32.85 32.47 32.47 3,155 32.471 -1.44%
2015-06-09 0 34.65 34.25 34.65 - - 63,000 2,176,650 34.550 32.95 32.57 32.95 - - 66,258 32.851 -1.84%
2015-06-08 0 35.30 34.90 35.30 - - 0 0 - 33.56 33.18 33.56 - - 0 - -0.42%
2015-06-05 0 35.45 - - - - 0 0 - 33.71 - - - - 0 - 0.00%
2015-06-04 0 35.45 35.00 35.90 - - 52,000 1,843,400 35.450 33.71 33.28 34.13 - - 54,689 33.707 -0.84%
2015-06-03 0 35.75 35.30 36.15 35.75 35.75 2,000 71,500 35.750 33.99 33.56 34.37 33.99 33.99 2,103 33.992 0.00%
2015-06-02 0 35.75 - - 35.75 35.75 50,800 1,816,100 35.750 33.99 - - 33.99 33.99 53,427 33.992 -1.92%
2015-06-01 0 36.45 - - - - 0 0 - 34.66 - - - - 0 - 0.00%
2015-05-29 0 36.45 - - - - 104,900 3,747,625 35.726 34.66 - - - - 110,325 33.969 0.00%
2015-05-28 0 36.45 - 35.40 - - 0 0 - 34.66 - 33.66 - - 0 - 0.00%
2015-05-27 0 36.45 36.15 36.65 36.40 36.45 374,600 13,725,210 36.640 34.66 34.37 34.85 34.61 34.66 393,974 34.838 0.28%
2015-05-26 0 36.35 36.35 36.90 - - 0 0 - 34.56 34.56 35.09 - - 0 - 0.83%
2015-05-22 0 36.05 35.95 36.45 - - 43,600 1,580,500 36.250 34.28 34.18 34.66 - - 45,855 34.467 0.00%
2015-05-21 0 36.05 35.50 36.05 36.05 36.05 200 7,210 36.050 34.28 33.75 34.28 34.28 34.28 210 34.277 0.00%
2015-05-20 0 36.05 35.70 36.25 36.30 36.30 31,800 1,146,440 36.052 34.28 33.94 34.47 34.51 34.51 33,445 34.279 0.70%
2015-05-19 0 35.80 35.80 36.45 35.80 35.80 1,800 64,440 35.800 34.04 34.04 34.66 34.04 34.04 1,893 34.040 -0.28%
2015-05-18 0 35.90 35.45 35.90 - - 200 7,180 35.900 34.13 33.71 34.13 - - 210 34.135 -0.14%
2015-05-15 0 35.95 35.55 36.25 35.20 36.00 52,600 1,891,750 35.965 34.18 33.80 34.47 33.47 34.23 55,320 34.196 0.98%
2015-05-14 0 35.60 35.20 35.80 35.60 35.60 43,400 1,542,890 35.550 33.85 33.47 34.04 33.85 33.85 45,645 33.802 -0.56%
2015-05-13 0 35.80 35.30 35.90 35.65 35.80 62,000 2,210,330 35.650 34.04 33.56 34.13 33.90 34.04 65,207 33.897 0.00%
2015-05-12 0 35.80 35.25 35.90 - - 0 0 - 34.04 33.52 34.13 - - 0 - 0.00%
2015-05-11 0 35.80 35.55 36.20 35.80 35.80 12,400 443,920 35.800 34.04 33.80 34.42 34.04 34.04 13,041 34.040 0.70%
2015-05-08 0 35.55 35.35 36.00 35.35 35.35 6,600 233,630 35.398 33.80 33.61 34.23 33.61 33.61 6,941 33.658 0.00%
2015-05-07 0 35.55 34.90 35.55 35.10 35.60 26,000 914,200 35.162 33.80 33.18 33.80 33.37 33.85 27,345 33.432 -1.25%
2015-05-06 0 36.00 35.35 36.00 - - 86,000 3,076,610 35.775 34.23 33.61 34.23 - - 90,448 34.015 -1.23%
2015-05-05 0 36.45 - 36.45 - - 0 0 - 34.66 - 34.66 - - 0 - -1.22%
2015-05-04 0 36.90 35.90 36.90 36.90 36.90 17,600 649,440 36.900 35.09 34.13 35.09 35.09 35.09 18,510 35.085 0.96%
2015-04-30 0 36.55 36.35 36.75 - - 0 0 - 34.75 34.56 34.94 - - 0 - 0.00%
2015-04-29 0 36.55 36.35 37.40 36.55 37.35 5,400 199,770 36.994 34.75 34.56 35.56 34.75 35.51 5,679 35.175 -1.22%
2015-04-28 0 37.00 36.55 37.60 - - 41,800 1,544,510 36.950 35.18 34.75 35.75 - - 43,962 35.133 0.00%
2015-04-27 0 37.00 36.60 37.65 - - 44,600 1,656,890 37.150 35.18 34.80 35.80 - - 46,907 35.323 0.00%
2015-04-24 0 37.00 36.15 37.20 - - 0 0 - 35.18 34.37 35.37 - - 0 - 0.00%
2015-04-23 0 37.00 36.10 37.10 36.75 37.00 5,000 183,750 36.750 35.18 34.32 35.28 34.94 35.18 5,259 34.943 2.07%
2015-04-22 0 36.25 35.65 36.35 36.25 36.25 63,200 2,291,000 36.250 34.47 33.90 34.56 34.47 34.47 66,469 34.467 2.55%
2015-04-21 0 35.35 35.25 35.95 - - 0 0 - 33.61 33.52 34.18 - - 0 - 0.00%
2015-04-20 0 35.35 34.65 35.35 35.35 35.35 16,200 569,470 35.152 33.61 32.95 33.61 33.61 33.61 17,038 33.424 -0.28%
2015-04-17 0 35.45 35.25 36.05 - - 447,400 16,099,275 35.984 33.71 33.52 34.28 - - 470,539 34.215 0.00%
2015-04-16 0 35.45 35.35 36.20 35.40 35.50 4,400 155,970 35.448 33.71 33.61 34.42 33.66 33.75 4,628 33.705 0.00%
2015-04-15 0 35.45 35.10 35.65 35.45 35.45 120,600 4,274,450 35.443 33.71 33.37 33.90 33.71 33.71 126,837 33.700 -0.56%
2015-04-14 0 35.65 35.15 36.00 - - 26,600 948,290 35.650 33.90 33.42 34.23 - - 27,976 33.897 0.00%
2015-04-13 0 35.65 35.65 36.15 - - 48,400 1,749,660 36.150 33.90 33.90 34.37 - - 50,903 34.372 0.85%
2015-04-10 0 35.35 - - 35.35 35.35 35,200 1,244,320 35.350 33.61 - - 33.61 33.61 37,020 33.612 0.14%
2015-04-09 0 35.30 34.60 35.30 34.90 35.40 42,200 1,479,400 35.057 33.56 32.90 33.56 33.18 33.66 44,382 33.333 2.32%
2015-04-08 0 34.50 34.00 34.60 34.50 34.50 33,400 1,139,100 34.105 32.80 32.33 32.90 32.80 32.80 35,127 32.428 4.86%
2015-04-02 0 32.90 32.90 33.40 - - 0 0 - 31.28 31.28 31.76 - - 0 - 0.61%
2015-04-01 0 32.70 32.50 33.05 33.05 33.05 200 6,610 33.050 31.09 30.90 31.42 31.42 31.42 210 31.425 0.00%
2015-03-31 0 32.70 32.30 32.85 - - 0 0 - 31.09 30.71 31.23 - - 0 - 0.00%
2015-03-30 0 32.70 32.20 32.70 31.90 32.80 2,400 77,460 32.275 31.09 30.62 31.09 30.33 31.19 2,524 30.688 1.55%
2015-03-27 0 32.20 31.55 32.20 - - 0 0 - 30.62 30.00 30.62 - - 0 - -0.16%
2015-03-26 0 32.25 31.60 32.30 32.25 32.25 1,200 38,700 32.250 30.66 30.05 30.71 30.66 30.66 1,262 30.664 0.31%
2015-03-25 0 32.15 31.75 32.40 32.40 32.40 1,200 38,880 32.400 30.57 30.19 30.81 30.81 30.81 1,262 30.807 0.00%
2015-03-24 0 32.15 32.10 32.40 32.15 32.15 37,600 1,208,840 32.150 30.57 30.52 30.81 30.57 30.57 39,545 30.569 -0.31%
2015-03-23 0 32.25 31.80 32.45 32.25 32.30 24,200 780,680 32.260 30.66 30.24 30.85 30.66 30.71 25,452 30.673 -0.46%
2015-03-20 0 32.40 31.70 32.45 - - 10,600 340,790 32.150 30.81 30.14 30.85 - - 11,148 30.569 0.00%
2015-03-19 0 32.40 31.75 32.60 32.40 32.45 413,600 13,178,400 31.863 30.81 30.19 31.00 30.81 30.85 434,991 30.296 1.73%
2015-03-18 0 31.85 31.40 - 31.85 32.10 20,000 637,450 31.873 30.28 29.86 - 30.28 30.52 21,034 30.305 1.59%
2015-03-17 0 31.35 31.35 - - - 0 0 - 29.81 29.81 - - - 0 - 0.00%
2015-03-16 0 31.35 31.30 - - - 0 0 - 29.81 29.76 - - - 0 - 0.00%
2015-03-13 0 31.35 31.35 - 31.35 31.35 2,800 87,840 31.371 29.81 29.81 - 29.81 29.81 2,945 29.829 -0.32%
2015-03-12 0 31.45 31.45 - 31.45 32.10 39,200 1,231,800 31.423 29.90 29.90 - 29.90 30.52 41,227 29.878 -0.32%
2015-03-11 0 31.55 30.85 31.75 30.80 31.55 47,600 1,482,840 31.152 30.00 29.33 30.19 29.29 30.00 50,062 29.620 -0.32%
2015-03-10 0 31.65 31.10 31.70 - - 0 0 - 30.09 29.57 30.14 - - 0 - -0.63%
2015-03-09 0 31.85 31.25 31.95 31.75 31.85 2,400 76,340 31.808 30.28 29.71 30.38 30.19 30.28 2,524 30.244 -0.47%
2015-03-06 0 32.00 31.55 32.10 32.10 32.10 200 6,420 32.100 30.43 30.00 30.52 30.52 30.52 210 30.521 0.00%
2015-03-05 0 32.00 31.45 32.05 32.30 32.80 6,000 195,400 32.567 30.43 29.90 30.47 30.71 31.19 6,310 30.965 -1.99%
2015-03-04 0 32.65 31.70 33.00 32.45 32.65 5,600 182,440 32.579 31.04 30.14 31.38 30.85 31.04 5,890 30.977 1.87%
2015-03-03 0 32.05 31.75 32.05 32.35 32.35 21,000 672,070 32.003 30.47 30.19 30.47 30.76 30.76 22,086 30.430 -0.77%
2015-03-02 0 32.30 31.90 32.55 - - 15,000 484,500 32.300 30.71 30.33 30.95 - - 15,776 30.712 0.00%
2015-02-27 0 32.30 31.85 32.50 - - 10,800 348,300 32.250 30.71 30.28 30.90 - - 11,359 30.664 0.00%
2015-02-26 0 32.30 31.95 32.60 32.30 32.30 7,400 239,020 32.300 30.71 30.38 31.00 30.71 30.71 7,783 30.712 0.16%
2015-02-25 0 32.25 31.90 32.50 32.25 32.25 14,200 457,950 32.250 30.66 30.33 30.90 30.66 30.66 14,934 30.664 1.10%
2015-02-24 0 31.90 31.70 32.20 32.20 32.20 200 6,440 32.200 30.33 30.14 30.62 30.62 30.62 210 30.617 0.00%
2015-02-23 0 31.90 31.55 - - - 9,000 284,850 31.650 30.33 30.00 - - - 9,465 30.094 0.00%
2015-02-18 0 31.90 - - - - 0 0 - 30.33 - - - - 0 - 0.00%
2015-02-17 0 31.90 31.60 32.20 31.60 31.60 42,000 1,341,200 31.933 30.33 30.05 30.62 30.05 30.05 44,172 30.363 0.00%
2015-02-16 0 31.90 31.55 32.20 31.90 31.90 25,000 797,500 31.900 30.33 30.00 30.62 30.33 30.33 26,293 30.331 1.27%
2015-02-13 0 31.50 31.50 32.15 32.15 32.15 28,600 911,030 31.854 29.95 29.95 30.57 30.57 30.57 30,079 30.288 0.96%
2015-02-12 0 31.20 31.20 31.85 - - 46,600 1,470,230 31.550 29.67 29.67 30.28 - - 49,010 29.999 0.16%
2015-02-11 0 31.15 31.10 31.75 - - 0 0 - 29.62 29.57 30.19 - - 0 - 0.00%
2015-02-10 0 31.15 31.15 31.75 31.15 31.75 2,800 87,340 31.193 29.62 29.62 30.19 29.62 30.19 2,945 29.659 0.16%
2015-02-09 0 31.10 31.05 31.75 31.10 31.10 7,800 245,240 31.441 29.57 29.52 30.19 29.57 29.57 8,203 29.895 -1.58%
2015-02-06 0 31.60 31.25 31.95 31.40 31.95 20,800 653,340 31.411 30.05 29.71 30.38 29.86 30.38 21,876 29.866 -0.47%
2015-02-05 0 31.75 31.50 32.15 31.75 31.75 17,800 565,150 31.750 30.19 29.95 30.57 30.19 30.19 18,721 30.189 0.16%
2015-02-04 0 31.70 31.70 32.30 - - 13,400 426,120 31.800 30.14 30.14 30.71 - - 14,093 30.236 0.63%
2015-02-03 0 31.50 31.50 31.85 - - 33,800 1,076,530 31.850 29.95 29.95 30.28 - - 35,548 30.284 0.16%
2015-02-02 0 31.45 31.35 31.50 31.45 31.45 22,200 698,190 31.450 29.90 29.81 29.95 29.90 29.90 23,348 29.903 -0.47%
2015-01-30 0 31.60 31.45 32.10 - - 2,800 88,200 31.500 30.05 29.90 30.52 - - 2,945 29.951 -2.02%
2015-01-29 0 32.25 31.60 32.25 32.25 32.25 70,400 2,249,340 31.951 30.66 30.05 30.66 30.66 30.66 74,041 30.380 0.78%
2015-01-28 0 32.00 32.00 32.60 - - 0 0 - 30.43 30.43 31.00 - - 0 - 0.00%
2015-01-27 0 32.00 32.00 32.60 - - 0 0 - 30.43 30.43 31.00 - - 0 - 0.00%
2015-01-26 0 32.00 32.00 32.60 - - 5,400 173,070 32.050 30.43 30.43 31.00 - - 5,679 30.474 0.16%
2015-01-23 0 31.95 31.95 32.60 - - 17,600 567,600 32.250 30.38 30.38 31.00 - - 18,510 30.664 1.43%
2015-01-22 0 31.50 31.50 32.10 - - 27,600 870,780 31.550 29.95 29.95 30.52 - - 29,027 29.999 0.32%
2015-01-21 0 31.40 31.40 32.00 - - 0 0 - 29.86 29.86 30.43 - - 0 - 0.64%
2015-01-20 0 31.20 30.90 31.50 - - 0 0 - 29.67 29.38 29.95 - - 0 - 0.00%
2015-01-19 0 31.20 30.60 31.20 - - 0 0 - 29.67 29.10 29.67 - - 0 - -1.58%
2015-01-16 0 31.70 31.05 31.70 31.70 31.75 376,800 11,794,640 31.302 30.14 29.52 30.14 30.14 30.19 396,287 29.763 1.44%
2015-01-15 0 31.25 30.95 31.80 31.25 31.25 30,400 948,100 31.188 29.71 29.43 30.24 29.71 29.71 31,972 29.654 -1.26%
2015-01-14 0 31.65 31.45 - 31.65 31.75 400 12,680 31.700 30.09 29.90 - 30.09 30.19 421 30.141 0.64%
2015-01-13 0 31.45 30.95 31.55 31.45 31.55 39,200 1,217,340 31.055 29.90 29.43 30.00 29.90 30.00 41,227 29.527 0.64%
2015-01-12 0 31.25 30.75 31.30 31.25 31.25 12,400 382,010 30.807 29.71 29.24 29.76 29.71 29.71 13,041 29.292 1.30%
2015-01-09 0 30.85 30.75 31.25 - - 0 0 - 29.33 29.24 29.71 - - 0 - 0.00%
2015-01-08 0 30.85 30.65 31.20 30.85 30.85 38,000 1,170,500 30.803 29.33 29.14 29.67 29.33 29.33 39,965 29.288 -2.06%
2015-01-07 0 31.50 30.30 - 30.45 32.30 44,800 1,366,710 30.507 29.95 28.81 - 28.95 30.71 47,117 29.007 2.61%
2015-01-06 0 30.70 30.10 30.70 - - 0 0 - 29.19 28.62 29.19 - - 0 - 0.00%
2015-01-05 0 30.70 30.55 31.15 30.70 30.70 16,400 503,480 30.700 29.19 29.05 29.62 29.19 29.19 17,248 29.190 0.00%
2015-01-02 0 30.70 30.70 30.75 - - 6,400 196,800 30.750 29.19 29.19 29.24 - - 6,731 29.238 0.99%
2014-12-31 0 30.40 30.40 31.00 - - 8,000 244,400 30.550 28.91 28.91 29.48 - - 8,414 29.048 0.66%
2014-12-30 0 30.20 30.20 30.80 30.20 30.20 7,600 230,840 30.374 28.71 28.71 29.29 28.71 28.71 7,993 28.880 -0.66%
2014-12-29 0 30.40 30.40 30.70 - - 24,400 749,080 30.700 28.91 28.91 29.19 - - 25,662 29.190 1.50%
2014-12-24 0 29.95 29.85 30.20 - - 12,800 386,560 30.200 28.48 28.38 28.71 - - 13,462 28.715 0.00%
2014-12-23 0 29.95 29.85 30.15 - - 23,400 705,510 30.150 28.48 28.38 28.67 - - 24,610 28.667 0.00%
2014-12-22 0 29.95 29.95 30.55 - - 11,400 343,140 30.100 28.48 28.48 29.05 - - 11,990 28.620 0.00%
2014-12-19 0 29.95 29.60 29.95 29.95 29.95 8,600 257,570 29.950 28.48 28.14 28.48 28.48 28.48 9,045 28.477 1.87%
2014-12-18 0 29.40 29.30 29.90 - - 6,200 182,590 29.450 27.95 27.86 28.43 - - 6,521 28.002 0.00%
2014-12-17 0 29.40 29.05 29.40 - - 16,000 470,400 29.400 27.95 27.62 27.95 - - 16,827 27.954 -1.67%
2014-12-16 0 29.90 29.30 29.90 - - 0 0 - 28.43 27.86 28.43 - - 0 - -0.50%
2014-12-15 0 30.05 29.65 30.25 - - 11,800 351,640 29.800 28.57 28.19 28.76 - - 12,410 28.335 0.00%
2014-12-12 0 30.05 29.85 30.45 - - 44,200 1,334,840 30.200 28.57 28.38 28.95 - - 46,486 28.715 0.00%
2014-12-11 0 30.05 29.85 30.45 30.45 30.45 75,800 2,289,210 30.201 28.57 28.38 28.95 28.95 28.95 79,720 28.716 0.00%
2014-12-10 0 30.05 30.05 30.35 29.80 29.85 21,400 646,940 30.231 28.57 28.57 28.86 28.33 28.38 22,507 28.744 -0.99%
2014-12-09 0 30.35 30.35 30.65 30.35 30.35 106,200 3,223,170 30.350 28.86 28.86 29.14 28.86 28.86 111,692 28.858 -0.98%
2014-12-08 0 30.65 30.65 31.25 31.25 31.25 13,000 403,050 31.004 29.14 29.14 29.71 29.71 29.71 13,672 29.479 0.00%
2014-12-05 0 30.65 30.65 31.25 - - 33,600 1,037,880 30.889 29.14 29.14 29.71 - - 35,338 29.370 0.16%
2014-12-04 0 30.60 30.55 30.90 - - 29,400 908,460 30.900 29.10 29.05 29.38 - - 30,921 29.381 0.33%
2014-12-03 0 30.50 30.20 30.80 - - 25,600 780,800 30.500 29.00 28.71 29.29 - - 26,924 29.000 -1.13%
2014-12-02 0 30.85 30.25 30.85 - - 0 0 - 29.33 28.76 29.33 - - 0 - -0.96%
2014-12-01 0 31.15 27.00 - - - 0 0 - 29.62 25.67 - - - 0 - 0.00%
2014-11-28 0 31.15 30.75 31.40 - - 0 0 - 29.62 29.24 29.86 - - 0 - 0.00%
2014-11-27 0 31.15 30.75 31.35 - - 0 0 - 29.62 29.24 29.81 - - 0 - 0.00%
2014-11-26 0 31.15 30.75 31.35 31.15 31.15 45,000 1,401,750 31.150 29.62 29.24 29.81 29.62 29.62 47,327 29.618 0.48%
2014-11-25 0 31.00 30.50 31.15 31.10 31.10 35,400 1,102,700 31.150 29.48 29.00 29.62 29.57 29.57 37,231 29.618 0.00%
2014-11-24 0 31.00 31.00 31.15 - - 0 0 - 29.48 29.48 29.62 - - 0 - 1.81%
2014-11-21 0 30.45 30.05 30.65 - - 0 0 - 28.95 28.57 29.14 - - 0 - 0.00%
2014-11-20 0 30.45 29.90 30.50 - - 0 0 - 28.95 28.43 29.00 - - 0 - 0.00%
2014-11-19 0 30.45 29.85 30.45 - - 0 0 - 28.95 28.38 28.95 - - 0 - 0.00%
2014-11-18 0 30.45 29.85 30.50 30.45 30.45 800 24,360 30.450 28.95 28.38 29.00 28.95 28.95 841 28.953 0.50%
2014-11-17 0 30.30 30.15 30.30 30.30 30.30 29,800 902,940 30.300 28.81 28.67 28.81 28.81 28.81 31,341 28.810 -0.49%
2014-11-14 0 30.45 27.00 30.45 - - 14,800 450,660 30.450 28.95 25.67 28.95 - - 15,565 28.953 -0.98%
2014-11-13 0 30.75 30.45 31.05 30.75 30.75 34,800 1,070,100 30.750 29.24 28.95 29.52 29.24 29.24 36,600 29.238 0.99%
2014-11-12 0 30.45 30.25 30.55 30.55 30.55 41,000 1,252,550 30.550 28.95 28.76 29.05 29.05 29.05 43,120 29.048 0.00%
2014-11-11 0 30.45 30.25 30.45 - - 19,200 584,640 30.450 28.95 28.76 28.95 - - 20,193 28.953 -0.49%
2014-11-10 0 30.60 30.20 30.60 30.60 30.60 6,800 208,080 30.600 29.10 28.71 29.10 29.10 29.10 7,152 29.095 1.16%
2014-11-07 0 30.25 29.85 30.45 30.25 30.25 2,600 78,650 30.250 28.76 28.38 28.95 28.76 28.76 2,734 28.762 -0.82%
2014-11-06 0 30.50 29.95 30.55 30.55 30.55 8,400 256,210 30.501 29.00 28.48 29.05 29.05 29.05 8,834 29.001 0.66%
2014-11-05 0 30.30 30.05 30.30 - - 13,000 393,900 30.300 28.81 28.57 28.81 - - 13,672 28.810 -0.98%
2014-11-04 0 30.60 30.25 30.90 - - 0 0 - 29.10 28.76 29.38 - - 0 - 0.00%
2014-11-03 0 30.60 30.25 30.85 30.60 30.85 400 12,290 30.725 29.10 28.76 29.33 29.10 29.33 421 29.214 1.66%
2014-10-31 0 30.10 27.00 - - - 0 0 - 28.62 25.67 - - - 0 - 0.00%
2014-10-30 0 30.10 29.95 30.60 - - 0 0 - 28.62 28.48 29.10 - - 0 - 0.00%
2014-10-29 0 30.10 30.10 30.40 - - 25,400 769,100 30.280 28.62 28.62 28.91 - - 26,714 28.791 1.35%
2014-10-28 0 29.70 29.70 30.10 - - 0 0 - 28.24 28.24 28.62 - - 0 - 0.68%
2014-10-27 0 29.50 29.25 29.50 - - 10,200 300,900 29.500 28.05 27.81 28.05 - - 10,728 28.049 -0.17%
2014-10-24 0 29.55 29.40 29.65 - - 9,600 284,640 29.650 28.10 27.95 28.19 - - 10,096 28.192 0.00%
2014-10-23 0 29.55 29.50 30.10 - - 12,000 357,000 29.750 28.10 28.05 28.62 - - 12,621 28.287 0.00%
2014-10-22 0 29.55 29.55 30.15 - - 13,400 398,650 29.750 28.10 28.10 28.67 - - 14,093 28.287 0.00%
2014-10-21 0 29.55 29.20 29.75 - - 3,200 93,920 29.350 28.10 27.76 28.29 - - 3,365 27.907 0.00%
2014-10-20 0 29.55 29.20 29.80 29.55 29.55 3,000 88,650 29.550 28.10 27.76 28.33 28.10 28.10 3,155 28.097 0.85%
2014-10-17 0 29.30 28.95 29.55 - - 0 0 - 27.86 27.53 28.10 - - 0 - 0.00%
2014-10-16 0 29.30 28.95 29.55 - - 10,000 293,000 29.300 27.86 27.53 28.10 - - 10,517 27.859 -0.85%
2014-10-15 0 29.55 29.20 29.75 29.55 29.75 26,200 774,250 29.552 28.10 27.76 28.29 28.10 28.29 27,555 28.098 0.00%
2014-10-14 0 29.55 29.20 29.75 - - 421,400 12,436,260 29.512 28.10 27.76 28.29 - - 443,194 28.061 0.00%
2014-10-13 0 29.55 29.15 29.75 - - 25,000 738,750 29.550 28.10 27.72 28.29 - - 26,293 28.097 -1.83%
2014-10-10 0 30.10 29.45 - - - 6,000 178,500 29.750 28.62 28.00 - - - 6,310 28.287 0.00%
2014-10-09 0 30.10 29.80 30.10 - - 22,600 680,260 30.100 28.62 28.33 28.62 - - 23,769 28.620 -0.50%
2014-10-08 0 30.25 29.50 - - - 0 0 - 28.76 28.05 - - - 0 - 0.00%
2014-10-07 0 30.25 29.75 30.30 30.30 30.30 28,400 859,110 30.250 28.76 28.29 28.81 28.81 28.81 29,869 28.763 0.33%
2014-10-06 0 30.15 29.70 - 30.15 30.15 800 24,120 30.150 28.67 28.24 - 28.67 28.67 841 28.667 1.34%
2014-10-03 0 29.75 29.50 30.05 - - 0 0 - 28.29 28.05 28.57 - - 0 - 0.00%
2014-09-30 0 29.75 29.20 29.75 - - 0 0 - 28.29 27.76 28.29 - - 0 - -0.67%
2014-09-29 0 29.95 29.40 29.95 - - 0 0 - 28.48 27.95 28.48 - - 0 - -1.48%
2014-09-26 0 30.40 29.85 30.40 29.85 30.45 4,600 139,670 30.363 28.91 28.38 28.91 28.38 28.95 4,838 28.870 1.50%
2014-09-25 0 29.95 29.95 30.30 29.95 30.15 20,200 611,770 30.286 28.48 28.48 28.81 28.48 28.67 21,245 28.796 -2.28%
2014-09-24 0 30.65 - - - - 4,800 145,680 30.350 29.14 - - - - 5,048 28.858 0.00%
2014-09-23 0 30.65 30.10 30.65 30.65 30.65 24,600 753,990 30.650 29.14 28.62 29.14 29.14 29.14 25,872 29.143 0.33%
2014-09-22 0 30.55 30.35 30.75 30.55 30.55 800 24,440 30.550 29.05 28.86 29.24 29.05 29.05 841 29.048 -0.97%
2014-09-19 0 30.85 30.60 31.20 - - 15,800 487,430 30.850 29.33 29.10 29.67 - - 16,617 29.333 0.00%
2014-09-18 0 30.85 30.55 30.85 - - 12,200 376,370 30.850 29.33 29.05 29.33 - - 12,831 29.333 -0.64%
2014-09-17 0 31.05 30.70 31.25 31.05 31.05 10,600 329,130 31.050 29.52 29.19 29.71 29.52 29.52 11,148 29.523 0.81%
2014-09-16 0 30.80 30.45 31.00 30.80 30.80 6,200 190,960 30.800 29.29 28.95 29.48 29.29 29.29 6,521 29.285 -1.75%
2014-09-15 0 31.35 30.75 31.30 31.35 31.40 21,800 677,040 31.057 29.81 29.24 29.76 29.81 29.86 22,927 29.530 -0.79%
2014-09-12 0 31.60 31.00 31.60 31.60 31.60 63,200 1,971,920 31.201 30.05 29.48 30.05 30.05 30.05 66,469 29.667 0.32%
2014-09-11 0 31.50 31.15 31.70 31.50 31.50 37,800 1,190,700 31.500 29.95 29.62 30.14 29.95 29.95 39,755 29.951 -0.79%
2014-09-10 0 31.75 31.25 31.80 - - 0 0 - 30.19 29.71 30.24 - - 0 - -1.55%
2014-09-08 0 32.25 31.70 32.25 32.05 32.25 22,400 718,000 32.054 30.66 30.14 30.66 30.47 30.66 23,558 30.477 0.00%
2014-09-05 0 32.25 31.70 32.25 32.25 32.25 5,000 161,250 32.250 30.66 30.14 30.66 30.66 30.66 5,259 30.664 1.42%
2014-09-04 0 31.80 - - - - 4,600 146,280 31.800 30.24 - - - - 4,838 30.236 0.16%
2014-09-03 0 31.75 31.75 32.30 - - 0 0 - 30.19 30.19 30.71 - - 0 - 0.00%
2014-09-02 0 31.75 31.20 31.75 31.65 31.75 5,000 158,590 31.718 30.19 29.67 30.19 30.09 30.19 5,259 30.158 1.44%
2014-09-01 0 31.30 31.30 31.45 - - 9,800 308,210 31.450 29.76 29.76 29.90 - - 10,307 29.903 0.16%
2014-08-29 0 31.25 31.15 31.40 - - 15,800 496,120 31.400 29.71 29.62 29.86 - - 16,617 29.856 0.00%
2014-08-28 0 31.25 31.20 31.65 31.25 31.25 9,000 281,250 31.250 29.71 29.67 30.09 29.71 29.71 9,465 29.713 -1.26%
2014-08-27 0 31.65 31.40 31.90 31.65 31.65 9,000 284,850 31.650 30.09 29.86 30.33 30.09 30.09 9,465 30.094 -1.25%
2014-08-26 0 32.05 31.50 32.05 - - 0 0 - 30.47 29.95 30.47 - - 0 - -0.16%
2014-08-25 0 32.10 31.60 32.10 32.10 32.10 16,200 520,020 32.100 30.52 30.05 30.52 30.52 30.52 17,038 30.521 0.94%
2014-08-22 0 31.80 31.55 32.10 31.80 31.80 1,400 44,520 31.800 30.24 30.00 30.52 30.24 30.24 1,472 30.236 -0.16%
2014-08-21 0 31.85 31.35 31.85 31.85 31.85 1,800 57,330 31.850 30.28 29.81 30.28 30.28 30.28 1,893 30.284 0.16%
2014-08-20 0 31.80 31.55 32.05 31.80 31.80 4,600 146,280 31.800 30.24 30.00 30.47 30.24 30.24 4,838 30.236 -0.31%
2014-08-19 0 31.90 31.40 31.95 31.70 31.95 12,400 393,300 31.718 30.33 29.86 30.38 30.14 30.38 13,041 30.158 0.63%
2014-08-18 0 31.70 31.20 31.70 31.70 31.70 306,200 9,640,120 31.483 30.14 29.67 30.14 30.14 30.14 322,036 29.935 0.63%
2014-08-15 0 31.50 31.20 31.75 31.50 31.50 81,000 2,551,500 31.500 29.95 29.67 30.19 29.95 29.95 85,189 29.951 0.32%
2014-08-14 0 31.40 31.35 - 31.35 31.75 30,000 941,630 31.388 29.86 29.81 - 29.81 30.19 31,552 29.844 0.48%
2014-08-13 0 31.25 31.10 31.70 31.25 31.25 39,400 1,231,250 31.250 29.71 29.57 30.14 29.71 29.71 41,438 29.713 1.30%
2014-08-12 0 30.85 30.85 31.45 30.85 31.10 29,600 920,280 31.091 29.33 29.33 29.90 29.33 29.57 31,131 29.562 -0.64%
2014-08-11 0 31.05 30.75 31.05 31.35 31.35 26,600 826,410 31.068 29.52 29.24 29.52 29.81 29.81 27,976 29.540 1.31%
2014-08-08 0 30.65 30.40 30.65 - - 19,200 588,480 30.650 29.14 28.91 29.14 - - 20,193 29.143 -0.81%
2014-08-07 0 30.90 30.45 31.05 - - 15,600 477,360 30.600 29.38 28.95 29.52 - - 16,407 29.095 0.00%
2014-08-06 0 30.90 30.60 30.90 30.90 30.90 33,800 1,044,420 30.900 29.38 29.10 29.38 29.38 29.38 35,548 29.381 0.00%
2014-08-05 0 30.90 30.65 30.90 - - 49,800 1,543,440 30.993 29.38 29.14 29.38 - - 52,376 29.469 -0.96%
2014-08-04 0 31.20 30.85 31.45 - - 0 0 - 29.67 29.33 29.90 - - 0 - 0.00%
2014-08-01 0 31.20 30.60 31.20 - - 0 0 - 29.67 29.10 29.67 - - 0 - -0.95%
2014-07-31 0 31.50 30.90 31.50 31.55 31.60 800 25,260 31.575 29.95 29.38 29.95 30.00 30.05 841 30.022 -0.47%
2014-07-30 0 31.65 31.00 31.65 31.80 31.80 600 19,080 31.800 30.09 29.48 30.09 30.24 30.24 631 30.236 1.61%
2014-07-29 0 31.15 30.95 31.55 - - 15,800 491,380 31.100 29.62 29.43 30.00 - - 16,617 29.571 0.00%
2014-07-28 0 31.15 30.85 31.45 31.15 31.15 6,400 199,360 31.150 29.62 29.33 29.90 29.62 29.62 6,731 29.618 0.48%
2014-07-25 0 31.00 30.70 31.30 31.00 31.00 8,800 272,800 31.000 29.48 29.19 29.76 29.48 29.48 9,255 29.476 0.81%
2014-07-24 0 30.75 30.75 31.35 - - 0 0 - 29.24 29.24 29.81 - - 0 - 0.49%
2014-07-23 0 30.60 30.60 31.15 - - 0 0 - 29.10 29.10 29.62 - - 0 - 0.16%
2014-07-22 0 30.55 30.40 30.55 30.35 30.80 14,600 446,500 30.582 29.05 28.91 29.05 28.86 29.29 15,355 29.078 1.33%
2014-07-21 0 30.15 - - - - 2,200 66,330 30.150 28.67 - - - - 2,314 28.667 0.00%
2014-07-18 0 30.15 30.00 30.50 30.15 30.15 20,000 603,000 30.150 28.67 28.52 29.00 28.67 28.67 21,034 28.667 -0.82%
2014-07-17 0 30.40 30.20 30.65 30.40 30.40 27,200 826,880 30.400 28.91 28.71 29.14 28.91 28.91 28,607 28.905 0.00%
2014-07-16 0 30.40 - - - - 0 0 - 28.91 - - - - 0 - 0.00%
2014-07-15 0 30.40 30.25 30.40 30.40 30.40 71,000 2,158,400 30.400 28.91 28.76 28.91 28.91 28.91 74,672 28.905 -0.65%
2014-07-14 0 30.60 - - - - 39,200 1,183,840 30.200 29.10 - - - - 41,227 28.715 0.00%
2014-07-11 0 30.60 30.15 30.65 30.60 30.70 2,400 73,640 30.683 29.10 28.67 29.14 29.10 29.19 2,524 29.174 1.49%
2014-07-10 0 30.15 30.15 30.65 - - 26,600 801,990 30.150 28.67 28.67 29.14 - - 27,976 28.667 0.17%
2014-07-09 0 30.10 30.00 30.50 30.10 30.10 13,400 403,340 30.100 28.62 28.52 29.00 28.62 28.62 14,093 28.620 -0.66%
2014-07-08 0 30.30 30.20 30.30 - - 9,400 284,820 30.300 28.81 28.71 28.81 - - 9,886 28.810 -1.30%
2014-07-07 0 30.70 30.20 30.75 - - 14,000 424,200 30.300 29.19 28.71 29.24 - - 14,724 28.810 0.00%
2014-07-04 0 30.70 30.20 30.70 30.70 30.70 4,600 141,220 30.700 29.19 28.71 29.19 29.19 29.19 4,838 29.190 1.32%
2014-07-03 0 30.30 30.15 30.70 - - 385,600 11,674,727 30.277 28.81 28.67 29.19 - - 405,542 28.788 0.00%
2014-07-02 0 30.30 30.05 30.55 30.30 30.40 24,200 733,560 30.312 28.81 28.57 29.05 28.81 28.91 25,452 28.822 -2.26%
2014-06-30 0 31.00 29.45 - 30.40 31.00 16,300 490,110 30.068 29.48 28.00 - 28.91 29.48 17,143 28.590 4.73%
2014-06-27 0 29.60 29.50 30.40 29.45 30.00 4,600 136,070 29.580 28.14 28.05 28.91 28.00 28.52 4,838 28.126 1.02%
2014-06-26 0 29.30 29.30 29.70 - - 0 0 - 27.86 27.86 28.24 - - 0 - 0.69%
2014-06-25 0 29.10 28.90 29.10 29.10 29.10 23,600 686,760 29.100 27.67 27.48 27.67 27.67 27.67 24,821 27.669 0.17%
2014-06-24 0 29.05 28.80 29.15 - - 0 0 - 27.62 27.38 27.72 - - 0 - 0.00%
2014-06-23 0 29.05 28.75 29.05 - - 0 0 - 27.62 27.34 27.62 - - 0 - -0.51%
2014-06-20 0 29.20 29.00 29.20 29.20 29.25 5,000 146,070 29.214 27.76 27.57 27.76 27.76 27.81 5,259 27.777 0.00%
2014-06-19 0 29.20 29.00 29.25 - - 1,800 52,560 29.200 27.76 27.57 27.81 - - 1,893 27.764 0.00%
2014-06-18 0 29.20 29.00 29.25 29.20 29.20 6,200 181,040 29.200 27.76 27.57 27.81 27.76 27.76 6,521 27.764 0.69%
2014-06-17 0 29.00 29.00 29.20 29.00 29.00 1,200 34,800 29.000 27.57 27.57 27.76 27.57 27.57 1,262 27.574 -0.34%
2014-06-16 0 29.10 29.05 29.30 29.10 29.30 2,600 75,700 29.115 27.67 27.62 27.86 27.67 27.86 2,734 27.684 -0.34%
2014-06-13 0 29.20 29.00 29.20 29.20 29.20 18,400 537,280 29.200 27.76 27.57 27.76 27.76 27.76 19,352 27.764 0.34%
2014-06-12 0 29.10 28.90 29.30 29.10 29.10 32,800 954,480 29.100 27.67 27.48 27.86 27.67 27.67 34,496 27.669 0.17%
2014-06-11 0 29.05 29.05 29.40 29.00 29.35 16,200 470,670 29.054 27.62 27.62 27.95 27.57 27.91 17,038 27.625 -0.51%
2014-06-10 0 29.20 29.05 29.25 29.20 29.20 9,200 268,640 29.200 27.76 27.62 27.81 27.76 27.76 9,676 27.764 0.69%
2014-06-09 0 29.00 28.85 29.00 29.00 29.00 10,800 313,200 29.000 27.57 27.43 27.57 27.57 27.57 11,359 27.574 0.52%
2014-06-06 0 28.85 28.70 28.85 - - 4,200 121,170 28.850 27.43 27.29 27.43 - - 4,417 27.431 -0.17%
2014-06-05 0 28.90 28.80 28.95 28.90 28.90 8,000 231,200 28.900 27.48 27.38 27.53 27.48 27.48 8,414 27.479 0.35%
2014-06-04 0 28.80 28.80 28.95 28.80 28.90 800 23,060 28.825 27.38 27.38 27.53 27.38 27.48 841 27.408 -1.03%
2014-06-03 0 29.10 28.80 29.10 29.05 29.10 12,000 348,850 29.071 27.67 27.38 27.67 27.62 27.67 12,621 27.641 0.87%
2014-05-30 0 28.85 28.50 28.85 28.85 28.85 2,600 75,010 28.850 27.43 27.10 27.43 27.43 27.43 2,734 27.431 1.23%
2014-05-29 0 28.50 28.50 28.80 28.50 28.50 2,000 57,000 28.500 27.10 27.10 27.38 27.10 27.10 2,103 27.099 -1.38%
2014-05-28 0 28.90 28.60 28.90 28.90 28.90 9,200 265,880 28.900 27.48 27.19 27.48 27.48 27.48 9,676 27.479 0.35%
2014-05-27 0 28.80 28.40 28.80 28.80 28.80 4,500 129,525 28.783 27.38 27.00 27.38 27.38 27.38 4,733 27.368 0.52%
2014-05-26 0 28.65 28.45 28.85 - - 0 0 - 27.24 27.05 27.43 - - 0 - 1.24%
2014-05-23 0 28.30 28.30 28.75 - - 2,600 73,320 28.200 26.91 26.91 27.34 - - 2,734 26.813 0.35%
2014-05-22 0 28.20 28.20 28.65 28.20 28.25 119,800 3,383,370 28.242 26.81 26.81 27.24 26.81 26.86 125,996 26.853 0.18%
2014-05-21 0 28.15 27.95 28.15 28.15 28.15 3,200 90,080 28.150 26.77 26.58 26.77 26.77 26.77 3,365 26.766 0.18%
2014-05-20 0 28.10 28.00 28.30 28.10 28.10 24,800 696,880 28.100 26.72 26.62 26.91 26.72 26.72 26,083 26.718 0.00%
2014-05-19 0 28.10 27.90 28.10 - - 0 0 - 26.72 26.53 26.72 - - 0 - -0.71%
2014-05-16 0 28.30 27.95 28.35 28.20 28.30 4,600 129,980 28.257 26.91 26.58 26.96 26.81 26.91 4,838 26.867 -0.18%
2014-05-15 0 28.35 28.00 28.40 28.35 28.40 22,200 630,070 28.382 26.96 26.62 27.00 26.96 27.00 23,348 26.986 0.71%
2014-05-14 0 28.15 27.95 28.15 27.90 28.15 26,800 753,130 28.102 26.77 26.58 26.77 26.53 26.77 28,186 26.720 1.26%
2014-05-13 0 27.80 27.60 27.95 - - 45,400 1,264,390 27.850 26.43 26.24 26.58 - - 47,748 26.480 0.00%
2014-05-12 0 27.80 27.50 27.80 27.80 27.80 12,000 333,600 27.800 26.43 26.15 26.43 26.43 26.43 12,621 26.433 0.91%
2014-05-09 0 27.55 27.25 27.60 27.55 27.55 10,000 275,010 27.501 26.20 25.91 26.24 26.20 26.20 10,517 26.149 -0.18%
2014-05-08 0 27.60 27.25 27.60 - - 0 0 - 26.24 25.91 26.24 - - 0 - 0.00%
2014-05-07 0 27.60 27.25 27.60 - - 0 0 - 26.24 25.91 26.24 - - 0 - -0.72%
2014-05-05 0 27.80 27.50 27.80 27.80 27.80 18,800 521,710 27.751 26.43 26.15 26.43 26.43 26.43 19,772 26.386 0.54%
2014-05-02 0 27.65 27.65 27.95 27.65 27.75 48,000 1,330,600 27.721 26.29 26.29 26.58 26.29 26.39 50,482 26.358 -0.36%
2014-04-30 0 27.75 27.55 27.75 - - 0 0 - 26.39 26.20 26.39 - - 0 - -1.07%
2014-04-29 0 28.05 27.85 28.05 28.05 28.05 3,800 106,590 28.050 26.67 26.48 26.67 26.67 26.67 3,997 26.671 0.90%
2014-04-28 0 27.80 27.60 27.80 27.80 27.80 2,000 55,600 27.800 26.43 26.24 26.43 26.43 26.43 2,103 26.433 -0.36%
2014-04-25 0 27.90 27.70 27.90 - - 0 0 - 26.53 26.34 26.53 - - 0 - -1.41%
2014-04-24 0 28.30 28.10 28.30 28.30 28.30 15,000 424,500 28.300 26.91 26.72 26.91 26.91 26.91 15,776 26.908 0.89%
2014-04-23 0 28.05 28.05 28.25 28.05 28.05 2,000 56,100 28.050 26.67 26.67 26.86 26.67 26.67 2,103 26.671 -1.23%
2014-04-22 0 28.40 28.20 28.40 - - 0 0 - 27.00 26.81 27.00 - - 0 - 0.00%
2014-04-17 0 28.40 28.25 28.40 28.40 28.40 28,400 806,560 28.400 27.00 26.86 27.00 27.00 27.00 29,869 27.003 -0.35%
2014-04-16 0 28.50 28.15 28.50 28.50 28.50 12,200 347,700 28.500 27.10 26.77 27.10 27.10 27.10 12,831 27.099 0.18%
2014-04-15 0 28.45 28.15 28.50 28.45 28.45 13,000 369,850 28.450 27.05 26.77 27.10 27.05 27.05 13,672 27.051 -0.35%
2014-04-14 0 28.55 28.45 28.75 28.55 28.75 27,200 776,600 28.551 27.15 27.05 27.34 27.15 27.34 28,607 27.147 -0.35%
2014-04-11 0 28.65 28.45 28.75 28.65 28.65 12,600 360,990 28.650 27.24 27.05 27.34 27.24 27.24 13,252 27.241 0.00%
2014-04-10 0 28.65 28.65 28.95 28.65 28.65 600 17,190 28.650 27.24 27.24 27.53 27.24 27.24 631 27.241 0.17%
2014-04-09 0 28.60 28.35 28.65 28.60 28.60 11,400 323,800 28.404 27.19 26.96 27.24 27.19 27.19 11,990 27.007 1.60%
2014-04-08 0 28.15 - - 28.15 28.15 20,800 585,520 28.150 26.77 - - 26.77 26.77 21,876 26.766 0.00%
2014-04-07 0 28.15 27.85 28.20 28.35 28.35 1,000 28,350 28.350 26.77 26.48 26.81 26.96 26.96 1,052 26.956 0.54%
2014-04-04 0 28.00 28.00 28.30 27.95 27.95 5,600 156,520 27.950 26.62 26.62 26.91 26.58 26.58 5,890 26.576 -0.88%
2014-04-03 0 28.25 28.05 28.35 28.25 28.25 17,600 494,590 28.102 26.86 26.67 26.96 26.86 26.86 18,510 26.720 0.36%
2014-04-02 0 28.15 28.05 28.35 - - 0 0 - 26.77 26.67 26.96 - - 0 - 0.00%
2014-04-01 0 28.15 27.90 28.20 28.15 28.15 8,800 246,430 28.003 26.77 26.53 26.81 26.77 26.77 9,255 26.626 1.08%
2014-03-31 0 27.85 27.55 27.85 27.85 27.85 18,800 523,580 27.850 26.48 26.20 26.48 26.48 26.48 19,772 26.480 1.64%
2014-03-28 0 27.40 27.40 27.70 - - 6,000 164,700 27.450 26.05 26.05 26.34 - - 6,310 26.100 0.74%
2014-03-27 0 27.20 27.10 27.20 - - 12,000 326,400 27.200 25.86 25.77 25.86 - - 12,621 25.862 -0.18%
2014-03-26 0 27.25 27.10 27.25 27.25 27.25 6,800 185,300 27.250 25.91 25.77 25.91 25.91 25.91 7,152 25.910 0.74%
2014-03-25 0 27.05 26.90 27.20 27.05 27.05 8,800 237,200 26.955 25.72 25.58 25.86 25.72 25.72 9,255 25.629 -0.18%
2014-03-24 0 27.10 26.95 27.25 27.10 27.10 4,200 113,820 27.100 25.77 25.62 25.91 25.77 25.77 4,417 25.767 1.12%
2014-03-21 0 26.80 26.60 26.80 26.80 26.85 6,000 160,890 26.815 25.48 25.29 25.48 25.48 25.53 6,310 25.496 0.56%
2014-03-20 0 26.65 26.40 26.70 - - 0 0 - 25.34 25.10 25.39 - - 0 - -1.66%
2014-03-19 0 27.10 26.85 27.10 26.95 27.10 179,800 4,846,330 26.954 25.77 25.53 25.77 25.62 25.77 189,099 25.629 0.56%
2014-03-18 0 26.95 26.75 - - - 0 0 - 25.62 25.43 - - - 0 - 0.00%
2014-03-17 0 26.95 26.65 - - - 6,000 161,700 26.950 25.62 25.34 - - - 6,310 25.625 0.00%
2014-03-14 0 26.95 26.65 26.95 - - 7,800 210,210 26.950 25.62 25.34 25.62 - - 8,203 25.625 -0.55%
2014-03-13 0 27.10 26.90 27.10 27.10 27.10 23,200 628,720 27.100 25.77 25.58 25.77 25.77 25.77 24,400 25.767 0.00%
2014-03-12 0 27.10 26.90 27.10 - - 36,800 997,280 27.100 25.77 25.58 25.77 - - 38,703 25.767 -2.17%
2014-03-11 0 27.70 27.25 27.70 27.60 27.60 7,400 204,960 27.697 26.34 25.91 26.34 26.24 26.24 7,783 26.335 0.36%
2014-03-10 0 27.60 27.20 27.55 27.45 27.60 6,200 170,720 27.535 26.24 25.86 26.20 26.10 26.24 6,521 26.181 -1.25%
2014-03-07 0 27.95 27.60 27.95 27.95 27.95 1,000 27,950 27.950 26.58 26.24 26.58 26.58 26.58 1,052 26.576 0.18%
2014-03-06 0 27.90 27.60 27.90 27.80 27.90 15,000 418,480 27.899 26.53 26.24 26.53 26.43 26.53 15,776 26.527 1.82%
2014-03-05 0 27.40 27.40 27.70 27.40 27.40 800 21,920 27.400 26.05 26.05 26.34 26.05 26.05 841 26.053 -0.72%
2014-03-04 0 27.60 27.40 27.70 27.60 27.60 16,000 441,600 27.600 26.24 26.05 26.34 26.24 26.24 16,827 26.243 0.00%
2014-03-03 0 27.60 27.30 27.60 - - 0 0 - 26.24 25.96 26.24 - - 0 - -1.08%
2014-02-28 0 27.90 27.55 27.90 27.90 27.90 800 22,300 27.875 26.53 26.20 26.53 26.53 26.53 841 26.504 0.18%
2014-02-27 0 27.85 27.55 27.90 27.85 27.85 16,200 451,170 27.850 26.48 26.20 26.53 26.48 26.48 17,038 26.480 1.09%
2014-02-26 0 27.55 27.25 27.60 27.60 27.60 1,400 38,640 27.600 26.20 25.91 26.24 26.24 26.24 1,472 26.243 1.29%
2014-02-25 0 27.20 27.05 27.40 27.40 27.40 600 16,440 27.400 25.86 25.72 26.05 26.05 26.05 631 26.053 0.00%
2014-02-24 0 27.20 27.20 27.40 27.20 27.20 4,400 119,680 27.200 25.86 25.86 26.05 25.86 25.86 4,628 25.862 -1.63%
2014-02-21 0 27.65 27.40 27.65 27.65 27.65 32,200 890,330 27.650 26.29 26.05 26.29 26.29 26.29 33,865 26.290 1.10%
2014-02-20 0 27.35 27.35 27.50 27.35 27.35 5,400 147,690 27.350 26.01 26.01 26.15 26.01 26.01 5,679 26.005 -1.08%
2014-02-19 0 27.65 27.45 27.75 - - 0 0 - 26.29 26.10 26.39 - - 0 - 0.00%
2014-02-18 0 27.65 27.40 27.65 27.70 27.70 21,000 581,650 27.698 26.29 26.05 26.29 26.34 26.34 22,086 26.336 0.00%
2014-02-17 0 27.65 27.40 27.65 27.65 27.70 5,000 138,290 27.658 26.29 26.05 26.29 26.29 26.34 5,259 26.298 0.55%
2014-02-14 0 27.50 27.20 27.50 27.50 27.50 16,000 440,000 27.500 26.15 25.86 26.15 26.15 26.15 16,827 26.148 0.55%
2014-02-13 0 27.35 27.05 27.35 27.35 27.40 13,000 355,700 27.362 26.01 25.72 26.01 26.01 26.05 13,672 26.016 0.55%
2014-02-12 0 27.20 27.20 27.55 - - 62,000 1,705,000 27.500 25.86 25.86 26.20 - - 65,207 26.148 0.18%
2014-02-11 0 27.15 26.85 27.15 27.20 27.20 22,200 603,840 27.200 25.81 25.53 25.81 25.86 25.86 23,348 25.862 1.88%
2014-02-10 0 26.65 26.45 26.65 26.60 26.65 9,800 260,880 26.620 25.34 25.15 25.34 25.29 25.34 10,307 25.311 0.57%
2014-02-07 0 26.50 26.50 26.60 - - 4,400 117,040 26.600 25.20 25.20 25.29 - - 4,628 25.292 0.57%
2014-02-06 0 26.35 26.20 26.35 26.35 26.35 1,400 36,890 26.350 25.05 24.91 25.05 25.05 25.05 1,472 25.054 0.00%
2014-02-05 0 26.35 26.00 26.35 - - 0 0 - 25.05 24.72 25.05 - - 0 - -1.13%
2014-02-04 0 26.65 26.35 26.70 26.65 26.65 2,000 53,300 26.650 25.34 25.05 25.39 25.34 25.34 2,103 25.339 -1.48%
2014-01-30 0 27.05 26.85 27.15 - - 62,000 1,683,300 27.150 25.72 25.53 25.81 - - 65,207 25.815 0.19%
2014-01-29 0 27.00 26.95 27.30 - - 0 0 - 25.67 25.62 25.96 - - 0 - 0.00%
2014-01-28 0 27.00 27.00 27.15 - - 11,800 318,600 27.000 25.67 25.67 25.81 - - 12,410 25.672 0.00%
2014-01-27 0 27.00 26.95 27.20 27.00 27.00 1,600 43,200 27.000 25.67 25.62 25.86 25.67 25.67 1,683 25.672 -2.70%
2014-01-24 0 27.75 27.40 27.75 27.75 27.75 15,200 421,800 27.750 26.39 26.05 26.39 26.39 26.39 15,986 26.385 -0.89%
2014-01-23 0 28.00 27.65 28.00 - - 8,400 233,940 27.850 26.62 26.29 26.62 - - 8,834 26.480 -0.53%
2014-01-22 0 28.15 27.90 28.30 28.30 28.30 600 16,980 28.300 26.77 26.53 26.91 26.91 26.91 631 26.908 0.00%
2014-01-21 0 28.15 27.85 28.15 - - 0 0 - 26.77 26.48 26.77 - - 0 - 0.00%
2014-01-20 0 28.15 27.85 28.15 28.15 28.15 2,600 73,190 28.150 26.77 26.48 26.77 26.77 26.77 2,734 26.766 0.00%
2014-01-17 0 28.15 27.85 28.15 28.15 28.15 24,200 681,230 28.150 26.77 26.48 26.77 26.77 26.77 25,452 26.766 0.18%
2014-01-16 0 28.10 27.85 28.10 27.85 28.10 7,200 201,270 27.954 26.72 26.48 26.72 26.48 26.72 7,572 26.580 0.00%
2014-01-15 0 28.10 27.85 28.10 28.10 28.10 11,200 314,720 28.100 26.72 26.48 26.72 26.72 26.72 11,779 26.718 0.90%
2014-01-14 0 27.85 27.65 27.90 - - 38,000 1,058,300 27.850 26.48 26.29 26.53 - - 39,965 26.480 0.00%
2014-01-13 0 27.85 27.65 27.85 27.85 27.85 22,200 618,270 27.850 26.48 26.29 26.48 26.48 26.48 23,348 26.480 0.18%
2014-01-10 0 27.80 27.60 27.80 27.80 27.80 19,600 544,880 27.800 26.43 26.24 26.43 26.43 26.43 20,614 26.433 0.54%
2014-01-09 0 27.65 27.55 27.75 27.65 28.05 64,000 1,777,630 27.775 26.29 26.20 26.39 26.29 26.67 67,310 26.410 -0.36%
2014-01-08 0 27.75 27.75 28.00 - - 0 0 - 26.39 26.39 26.62 - - 0 - 0.18%
2014-01-07 0 27.70 27.65 27.85 27.70 27.70 6,000 166,180 27.697 26.34 26.29 26.48 26.34 26.34 6,310 26.335 -0.36%
2014-01-06 0 27.80 27.60 27.80 27.80 27.80 4,200 116,760 27.800 26.43 26.24 26.43 26.43 26.43 4,417 26.433 -1.77%
2014-01-03 0 28.30 28.10 28.30 - - 0 0 - 26.91 26.72 26.91 - - 0 - -0.70%
2014-01-02 0 28.50 28.50 28.75 28.50 28.50 16,800 479,350 28.533 27.10 27.10 27.34 27.10 27.10 17,669 27.130 0.71%
2013-12-31 0 28.30 28.30 28.50 - - 0 0 - 26.91 26.91 27.10 - - 0 - 0.35%
2013-12-30 0 28.20 28.20 28.45 - - 6,800 193,460 28.450 26.81 26.81 27.05 - - 7,152 27.051 0.36%
2013-12-27 0 28.10 28.10 28.35 - - 12,800 361,380 28.233 26.72 26.72 26.96 - - 13,462 26.844 0.90%
2013-12-24 0 27.85 28.05 - 27.85 27.85 200 5,570 27.850 26.48 26.67 - 26.48 26.48 210 26.480 0.00%
2013-12-23 0 27.85 27.75 27.95 - - 600 16,770 27.950 26.48 26.39 26.58 - - 631 26.576 0.00%
2013-12-20 0 27.85 27.75 27.95 27.85 27.95 102,000 2,840,920 27.852 26.48 26.39 26.58 26.48 26.58 107,275 26.483 -0.71%
2013-12-19 0 28.05 - 28.20 28.05 28.10 208,400 5,847,070 28.057 26.67 - 26.81 26.67 26.72 219,178 26.677 -0.36%
2013-12-18 0 28.15 28.00 28.15 28.15 28.20 93,600 2,638,400 28.188 26.77 26.62 26.77 26.77 26.81 98,441 26.802 0.00%
2013-12-17 0 28.15 28.00 28.15 28.15 28.15 4,600 129,490 28.150 26.77 26.62 26.77 26.77 26.77 4,838 26.766 0.00%
2013-12-16 0 28.15 27.90 28.15 28.15 28.15 3,800 106,970 28.150 26.77 26.53 26.77 26.77 26.77 3,997 26.766 -1.23%
2013-12-13 0 28.50 28.00 28.50 28.50 28.50 8,200 232,900 28.402 27.10 26.62 27.10 27.10 27.10 8,624 27.006 -0.35%
2013-12-12 0 28.60 28.10 28.65 28.60 28.65 60,000 1,718,970 28.650 27.19 26.72 27.24 27.19 27.24 63,103 27.241 0.70%
2013-12-11 0 28.40 28.20 28.65 28.40 28.90 16,800 479,800 28.560 27.00 26.81 27.24 27.00 27.48 17,669 27.155 -1.73%
2013-12-10 0 28.90 28.75 29.20 28.90 28.90 9,000 260,520 28.947 27.48 27.34 27.76 27.48 27.48 9,465 27.523 -3.02%
2013-12-09 0 29.80 28.80 30.50 29.10 29.80 1,200 35,340 29.450 28.33 27.38 29.00 27.67 28.33 1,262 28.002 2.76%
2013-12-06 0 29.00 29.00 30.20 29.00 29.00 600 17,400 29.000 27.57 27.57 28.71 27.57 27.57 631 27.574 0.69%
2013-12-05 0 28.80 28.50 28.80 28.80 28.80 3,800 109,440 28.800 27.38 27.10 27.38 27.38 27.38 3,997 27.384 -0.17%
2013-12-04 0 28.85 28.55 28.85 - - 6,400 184,640 28.850 27.43 27.15 27.43 - - 6,731 27.431 0.00%
2013-12-03 0 28.85 28.65 28.95 28.85 28.85 105,200 3,035,540 28.855 27.43 27.24 27.53 27.43 27.43 110,641 27.436 -0.35%
2013-12-02 0 28.95 28.70 28.95 28.70 29.00 25,800 744,280 28.848 27.53 27.29 27.53 27.29 27.57 27,134 27.429 1.05%
2013-11-29 0 28.65 28.65 28.80 - - 0 0 - 27.24 27.24 27.38 - - 0 - 0.53%
2013-11-28 0 28.50 28.50 28.75 - - 18,400 529,000 28.750 27.10 27.10 27.34 - - 19,352 27.336 0.18%
2013-11-27 0 28.45 28.25 28.45 28.45 28.45 25,000 711,250 28.450 27.05 26.86 27.05 27.05 27.05 26,293 27.051 0.53%
2013-11-26 0 28.30 28.30 28.60 - - 0 0 - 26.91 26.91 27.19 - - 0 - 0.00%
2013-11-25 0 28.30 28.30 28.55 28.30 28.30 18,000 509,400 28.300 26.91 26.91 27.15 26.91 26.91 18,931 26.908 -0.88%
2013-11-22 0 28.55 28.20 28.55 28.10 28.55 208,200 5,880,360 28.244 27.15 26.81 27.15 26.72 27.15 218,968 26.855 0.71%
2013-11-21 0 28.35 28.30 28.35 28.35 28.35 13,200 374,220 28.350 26.96 26.91 26.96 26.96 26.96 13,883 26.956 -0.18%
2013-11-20 0 28.40 28.35 28.40 28.40 28.40 14,400 408,960 28.400 27.00 26.96 27.00 27.00 27.00 15,145 27.003 0.35%
2013-11-19 0 28.30 27.85 28.35 28.30 28.30 100,000 2,830,000 28.300 26.91 26.48 26.96 26.91 26.91 105,172 26.908 0.35%
2013-11-18 0 28.20 28.05 28.30 27.70 28.20 514,600 14,388,080 27.960 26.81 26.67 26.91 26.34 26.81 541,214 26.585 1.26%
2013-11-15 0 27.85 27.65 27.85 27.85 27.85 5,000 139,250 27.850 26.48 26.29 26.48 26.48 26.48 5,259 26.480 1.83%
2013-11-14 0 27.35 27.15 27.35 - - 27,600 754,860 27.350 26.01 25.81 26.01 - - 29,027 26.005 -0.18%
2013-11-13 0 27.40 27.20 27.40 27.40 27.40 12,600 344,620 27.351 26.05 25.86 26.05 26.05 26.05 13,252 26.006 -1.08%
2013-11-12 0 27.70 27.55 27.70 27.70 27.75 28,600 792,620 27.714 26.34 26.20 26.34 26.34 26.39 30,079 26.351 0.54%
2013-11-11 0 27.55 27.40 27.55 27.55 27.55 20,200 556,510 27.550 26.20 26.05 26.20 26.20 26.20 21,245 26.195 -0.72%
2013-11-08 0 27.75 27.65 27.75 27.75 27.75 5,200 144,300 27.750 26.39 26.29 26.39 26.39 26.39 5,469 26.385 0.00%
2013-11-07 0 27.75 27.60 27.75 27.75 27.80 26,600 738,160 27.750 26.39 26.24 26.39 26.39 26.43 27,976 26.386 -0.89%
2013-11-06 0 28.00 27.80 28.00 28.00 28.00 1,400 39,200 28.000 26.62 26.43 26.62 26.62 26.62 1,472 26.623 0.72%
2013-11-05 0 27.80 27.60 27.90 27.70 27.80 43,200 1,200,820 27.797 26.43 26.24 26.53 26.34 26.43 45,434 26.430 -1.07%
2013-11-04 0 28.10 28.10 28.30 28.10 28.10 12,000 337,200 28.100 26.72 26.72 26.91 26.72 26.72 12,621 26.718 -0.35%
2013-11-01 0 28.20 28.15 28.30 - - 0 0 - 26.81 26.77 26.91 - - 0 - 0.00%
2013-10-31 0 28.20 28.20 28.40 28.20 28.20 5,200 146,640 28.200 26.81 26.81 27.00 26.81 26.81 5,469 26.813 1.44%
2013-10-30 0 27.80 27.75 27.80 27.80 27.80 3,000 83,400 27.800 26.43 26.39 26.43 26.43 26.43 3,155 26.433 0.54%
2013-10-29 0 27.65 27.45 27.65 27.65 27.65 34,600 956,690 27.650 26.29 26.10 26.29 26.29 26.29 36,389 26.290 -0.36%
2013-10-28 0 27.75 27.60 27.75 27.75 27.75 200 5,550 27.750 26.39 26.24 26.39 26.39 26.39 210 26.385 -0.36%
2013-10-25 0 27.85 27.65 27.85 27.65 27.85 2,400 66,790 27.829 26.48 26.29 26.48 26.29 26.48 2,524 26.461 0.18%
2013-10-24 0 27.80 27.80 28.00 27.75 28.15 12,400 344,770 27.804 26.43 26.43 26.62 26.39 26.77 13,041 26.437 -1.24%
2013-10-23 0 28.15 27.95 28.15 28.25 28.25 1,200 33,900 28.250 26.77 26.58 26.77 26.86 26.86 1,262 26.861 0.00%
2013-10-22 0 28.15 28.15 28.30 28.15 28.15 17,600 495,440 28.150 26.77 26.77 26.91 26.77 26.77 18,510 26.766 -0.53%
2013-10-21 0 28.30 28.30 28.45 28.25 28.30 4,800 135,810 28.294 26.91 26.91 27.05 26.86 26.91 5,048 26.902 1.07%
2013-10-18 0 28.00 27.85 28.00 28.00 28.00 18,000 504,000 28.000 26.62 26.48 26.62 26.62 26.62 18,931 26.623 0.00%
2013-10-17 0 28.00 27.85 28.00 28.00 28.00 3,000 84,000 28.000 26.62 26.48 26.62 26.62 26.62 3,155 26.623 0.00%
2013-10-16 0 28.00 27.85 28.00 28.00 28.00 25,400 711,200 28.000 26.62 26.48 26.62 26.62 26.62 26,714 26.623 0.54%
2013-10-15 0 27.85 27.85 27.95 27.85 27.95 33,800 944,530 27.945 26.48 26.48 26.58 26.48 26.58 35,548 26.571 -1.24%
2013-10-11 0 28.20 28.00 28.20 28.20 28.20 19,600 552,720 28.200 26.81 26.62 26.81 26.81 26.81 20,614 26.813 1.26%
2013-10-10 0 27.85 27.70 27.85 27.85 27.85 8,400 233,940 27.850 26.48 26.34 26.48 26.48 26.48 8,834 26.480 -0.36%
2013-10-09 0 27.95 27.75 27.95 27.95 27.95 7,000 195,650 27.950 26.58 26.39 26.58 26.58 26.58 7,362 26.576 0.18%
2013-10-08 0 27.90 27.90 28.10 - - 11,000 308,000 28.000 26.53 26.53 26.72 - - 11,569 26.623 0.00%
2013-10-07 0 27.90 27.75 27.90 27.90 27.90 200 5,580 27.900 26.53 26.39 26.53 26.53 26.53 210 26.528 -0.18%
2013-10-04 0 27.95 27.80 27.95 27.95 27.95 1,200 33,540 27.950 26.58 26.43 26.58 26.58 26.58 1,262 26.576 1.45%
2013-10-03 0 27.55 27.45 27.55 27.55 27.55 10,000 275,500 27.550 26.20 26.10 26.20 26.20 26.20 10,517 26.195 0.36%
2013-10-02 0 27.45 27.30 27.45 27.45 27.45 600 16,470 27.450 26.10 25.96 26.10 26.10 26.10 631 26.100 0.18%
2013-09-30 0 27.40 27.25 27.40 27.40 27.40 1,400 38,360 27.400 26.05 25.91 26.05 26.05 26.05 1,472 26.053 -0.72%
2013-09-27 0 27.60 27.50 27.60 27.55 27.60 10,200 281,500 27.598 26.24 26.15 26.24 26.20 26.24 10,728 26.241 -0.54%
2013-09-26 0 27.75 27.75 27.85 27.75 27.75 600 16,650 27.750 26.39 26.39 26.48 26.39 26.39 631 26.385 -0.18%
2013-09-25 0 27.80 27.75 27.85 27.75 27.90 4,000 111,190 27.798 26.43 26.39 26.48 26.39 26.53 4,207 26.431 -0.89%
2013-09-24 0 28.05 28.00 28.05 28.05 28.05 6,800 190,660 28.038 26.67 26.62 26.67 26.67 26.67 7,152 26.659 0.36%
2013-09-23 0 27.95 27.95 28.00 27.95 27.95 8,600 240,370 27.950 26.58 26.58 26.62 26.58 26.58 9,045 26.576 -0.18%
2013-09-19 0 28.00 28.00 28.05 - - 0 0 - 26.62 26.62 26.67 - - 0 - 0.72%
2013-09-18 0 27.80 27.75 27.80 27.80 27.80 4,400 122,320 27.800 26.43 26.39 26.43 26.43 26.43 4,628 26.433 0.18%
2013-09-17 0 27.75 27.75 27.80 27.75 27.75 5,200 144,300 27.750 26.39 26.39 26.43 26.39 26.39 5,469 26.385 -0.72%
2013-09-16 0 27.95 27.90 27.95 27.95 27.95 10,600 296,270 27.950 26.58 26.53 26.58 26.58 26.58 11,148 26.576 1.27%
2013-09-13 0 27.60 27.50 27.60 27.60 27.60 11,000 303,600 27.600 26.24 26.15 26.24 26.24 26.24 11,569 26.243 0.00%
2013-09-12 0 27.60 27.50 27.60 27.60 27.60 29,800 822,480 27.600 26.24 26.15 26.24 26.24 26.24 31,341 26.243 0.00%
2013-09-11 0 27.60 27.60 27.70 - - 0 0 - 26.24 26.24 26.34 - - 0 - 0.18%
2013-09-10 0 27.55 27.55 27.60 27.55 27.55 3,600 99,180 27.550 26.20 26.20 26.24 26.20 26.20 3,786 26.195 1.29%
2013-09-09 0 27.20 27.15 27.20 27.20 27.20 9,800 266,560 27.200 25.86 25.81 25.86 25.86 25.86 10,307 25.862 0.37%
2013-09-06 0 27.10 27.05 27.10 27.10 27.15 4,200 113,830 27.102 25.77 25.72 25.77 25.77 25.81 4,417 25.770 0.00%
2013-09-05 0 27.10 27.05 27.10 27.10 27.25 8,800 238,510 27.103 25.77 25.72 25.77 25.77 25.91 9,255 25.771 0.93%
2013-09-04 0 26.85 26.80 26.85 26.85 26.85 19,400 520,890 26.850 25.53 25.48 25.53 25.53 25.53 20,403 25.530 -0.19%
2013-09-03 0 26.90 26.85 26.90 26.90 26.90 4,600 123,740 26.900 25.58 25.53 25.58 25.58 25.58 4,838 25.577 -0.55%
2013-09-02 0 27.05 27.00 27.05 27.05 27.05 7,000 189,350 27.050 25.72 25.67 25.72 25.72 25.72 7,362 25.720 3.44%
2013-08-30 0 26.15 26.00 26.15 26.10 26.15 14,200 371,250 26.144 24.86 24.72 24.86 24.82 24.86 14,934 24.859 1.16%
2013-08-29 0 25.85 25.70 25.85 25.85 25.85 13,200 341,220 25.850 24.58 24.44 24.58 24.58 24.58 13,883 24.579 0.00%
2013-08-28 0 25.85 25.65 25.85 - - 7,800 200,850 25.750 24.58 24.39 24.58 - - 8,203 24.484 -1.52%
2013-08-27 0 26.25 26.10 26.25 - - 0 0 - 24.96 24.82 24.96 - - 0 - 0.00%
2013-08-26 0 26.25 26.25 26.45 - - 3,000 78,800 26.267 24.96 24.96 25.15 - - 3,155 24.975 0.77%
2013-08-23 0 26.05 25.85 26.05 26.05 26.05 4,000 104,200 26.050 24.77 24.58 24.77 24.77 24.77 4,207 24.769 0.19%
2013-08-22 0 26.00 25.85 26.00 26.00 26.00 1,000 26,000 26.000 24.72 24.58 24.72 24.72 24.72 1,052 24.721 0.39%
2013-08-21 0 25.90 25.90 26.10 25.85 25.90 14,600 377,890 25.883 24.63 24.63 24.82 24.58 24.63 15,355 24.610 -1.89%
2013-08-20 0 26.40 26.40 26.60 26.40 26.40 200 5,280 26.400 25.10 25.10 25.29 25.10 25.10 210 25.102 -1.12%
2013-08-19 0 26.70 26.50 26.70 26.70 26.70 5,800 154,860 26.700 25.39 25.20 25.39 25.39 25.39 6,100 25.387 0.19%
2013-08-16 0 26.65 26.45 26.65 26.65 26.65 7,600 202,540 26.650 25.34 25.15 25.34 25.34 25.34 7,993 25.339 -0.19%
2013-08-15 0 26.70 26.50 26.70 26.70 26.70 25,400 678,180 26.700 25.39 25.20 25.39 25.39 25.39 26,714 25.387 1.33%
2013-08-13 0 26.35 26.20 26.35 26.35 26.35 11,000 289,850 26.350 25.05 24.91 25.05 25.05 25.05 11,569 25.054 1.54%
2013-08-12 0 25.95 25.75 25.95 25.95 25.95 13,200 342,540 25.950 24.67 24.48 24.67 24.67 24.67 13,883 24.674 0.39%
2013-08-09 0 25.85 25.65 25.85 25.65 25.85 10,400 268,760 25.842 24.58 24.39 24.58 24.39 24.58 10,938 24.572 -1.15%
2013-08-08 0 26.15 26.00 26.15 26.15 26.15 2,400 62,760 26.150 24.86 24.72 24.86 24.86 24.86 2,524 24.864 0.00%
2013-08-07 0 26.15 26.00 26.15 26.15 26.15 200 5,230 26.150 24.86 24.72 24.86 24.86 24.86 210 24.864 0.00%
2013-08-06 0 26.15 25.95 26.15 26.15 26.15 9,200 240,580 26.150 24.86 24.67 24.86 24.86 24.86 9,676 24.864 -0.19%
2013-08-05 0 26.20 26.15 26.35 26.20 26.25 6,800 178,370 26.231 24.91 24.86 25.05 24.91 24.96 7,152 24.941 -0.38%
2013-08-02 0 26.30 26.10 26.35 26.30 26.30 40,400 1,062,520 26.300 25.01 24.82 25.05 25.01 25.01 42,489 25.007 0.38%
2013-08-01 0 26.20 25.95 26.20 26.20 26.20 28,600 749,320 26.200 24.91 24.67 24.91 24.91 24.91 30,079 24.912 0.38%
2013-07-31 0 26.10 26.10 26.30 - - 15,200 398,240 26.200 24.82 24.82 25.01 - - 15,986 24.912 0.00%
2013-07-30 0 26.10 25.90 26.15 26.10 26.10 4,600 120,060 26.100 24.82 24.63 24.86 24.82 24.82 4,838 24.817 -0.95%
2013-07-29 0 26.35 26.10 26.35 - - 7,200 188,640 26.200 25.05 24.82 25.05 - - 7,572 24.912 0.00%
2013-07-26 0 26.35 26.10 26.35 26.35 26.35 10,800 284,580 26.350 25.05 24.82 25.05 25.05 25.05 11,359 25.054 0.76%
2013-07-25 0 26.15 26.15 26.40 - - 2,200 57,750 26.250 24.86 24.86 25.10 - - 2,314 24.959 0.19%
2013-07-24 0 26.10 26.10 26.35 - - 15,200 398,240 26.200 24.82 24.82 25.05 - - 15,986 24.912 1.56%
2013-07-23 0 25.70 25.55 25.80 - - 3,800 97,470 25.650 24.44 24.29 24.53 - - 3,997 24.389 0.00%
2013-07-22 0 25.70 25.45 25.70 25.45 25.45 200 5,090 25.450 24.44 24.20 24.44 24.20 24.20 210 24.199 -0.77%
2013-07-19 0 25.90 25.65 25.90 25.90 25.90 1,600 41,440 25.900 24.63 24.39 24.63 24.63 24.63 1,683 24.626 0.58%
2013-07-18 0 25.75 25.75 26.05 - - 3,600 93,240 25.900 24.48 24.48 24.77 - - 3,786 24.626 0.00%
2013-07-17 0 25.75 25.75 26.00 25.75 25.75 5,400 139,050 25.750 24.48 24.48 24.72 24.48 24.48 5,679 24.484 -0.96%
2013-07-16 0 26.00 25.75 26.00 26.00 26.00 4,400 114,400 26.000 24.72 24.48 24.72 24.72 24.72 4,628 24.721 0.19%
2013-07-15 0 25.95 25.70 25.95 25.95 25.95 10,400 269,880 25.950 24.67 24.44 24.67 24.67 24.67 10,938 24.674 -0.19%
2013-07-12 0 26.00 25.75 26.00 26.00 26.05 23,400 609,120 26.031 24.72 24.48 24.72 24.72 24.77 24,610 24.751 0.78%
2013-07-11 0 25.80 25.80 25.95 - - 0 0 - 24.53 24.53 24.67 - - 0 - 2.99%
2013-07-10 0 25.05 24.85 25.05 25.05 25.05 13,800 345,010 25.001 23.82 23.63 23.82 23.82 23.82 14,514 23.771 0.60%
2013-07-09 0 24.90 24.70 24.90 24.90 24.90 8,000 199,200 24.900 23.68 23.49 23.68 23.68 23.68 8,414 23.676 0.40%
2013-07-08 0 24.80 24.60 24.80 24.80 24.80 1,400 34,720 24.800 23.58 23.39 23.58 23.58 23.58 1,472 23.580 -1.78%
2013-07-05 0 25.25 25.10 25.25 25.25 25.25 200 5,050 25.250 24.01 23.87 24.01 24.01 24.01 210 24.008 1.41%
2013-07-04 0 24.90 24.75 24.90 24.75 24.90 131,200 3,253,430 24.797 23.68 23.53 23.68 23.53 23.68 137,985 23.578 0.40%
2013-07-03 0 24.80 24.65 24.80 24.80 24.80 3,400 84,320 24.800 23.58 23.44 23.58 23.58 23.58 3,576 23.580 -2.17%
2013-07-02 0 25.35 25.25 25.35 25.35 25.35 19,800 500,490 25.277 24.10 24.01 24.10 24.10 24.10 20,824 24.034 0.60%
2013-06-28 0 25.20 25.20 25.30 25.15 25.20 9,600 241,720 25.179 23.96 23.96 24.06 23.91 23.96 10,096 23.941 1.20%
2013-06-27 0 24.90 24.80 24.90 24.65 24.90 13,600 336,140 24.716 23.68 23.58 23.68 23.44 23.68 14,303 23.501 3.53%
2013-06-26 0 24.05 23.95 24.05 - - 14,400 345,600 24.000 22.87 22.77 22.87 - - 15,145 22.820 -0.41%
2013-06-25 0 24.15 24.05 24.15 - - 12,000 289,200 24.100 22.96 22.87 22.96 - - 12,621 22.915 -1.23%
2013-06-24 0 24.45 24.35 24.45 24.45 24.45 10,600 259,170 24.450 23.25 23.15 23.25 23.25 23.25 11,148 23.248 0.20%
2013-06-21 0 24.40 24.30 24.40 24.30 24.40 17,600 428,780 24.363 23.20 23.11 23.20 23.11 23.20 18,510 23.164 -4.69%
2013-06-20 0 25.60 25.50 25.60 25.60 25.60 1,600 40,960 25.600 24.34 24.25 24.34 24.34 24.34 1,683 24.341 -0.78%
2013-06-19 0 25.80 25.70 25.80 25.80 25.80 4,400 113,520 25.800 24.53 24.44 24.53 24.53 24.53 4,628 24.531 0.58%
2013-06-18 0 25.65 25.65 25.75 25.65 25.65 11,000 282,620 25.693 24.39 24.39 24.48 24.39 24.39 11,569 24.429 -0.77%
2013-06-17 0 25.85 25.85 25.90 - - 3,600 93,240 25.900 24.58 24.58 24.63 - - 3,786 24.626 1.97%
2013-06-14 0 25.35 25.25 25.35 25.35 25.35 31,200 789,370 25.300 24.10 24.01 24.10 24.10 24.10 32,814 24.056 1.00%
2013-06-13 0 25.10 25.00 25.10 - - 33,600 841,680 25.050 23.87 23.77 23.87 - - 35,338 23.818 -5.46%
2013-06-11 0 26.55 - - - - 400 10,620 26.550 25.24 - - - - 421 25.244 0.00%
2013-06-10 0 26.55 - - - - 7,000 185,850 26.550 25.24 - - - - 7,362 25.244 0.00%
2013-06-07 0 26.55 26.30 - - - 4,800 126,120 26.275 25.24 25.01 - - - 5,048 24.983 0.00%
2013-06-06 0 26.55 26.45 26.55 26.55 26.55 13,000 345,150 26.550 25.24 25.15 25.24 25.24 25.24 13,672 25.244 -0.56%
2013-06-05 0 26.70 26.65 26.75 - - 1,800 48,060 26.700 25.39 25.34 25.43 - - 1,893 25.387 0.00%
2013-06-04 0 26.70 26.60 26.70 26.70 26.70 5,600 149,250 26.652 25.39 25.29 25.39 25.39 25.39 5,890 25.341 -0.74%
2013-06-03 0 26.90 26.80 26.90 26.90 26.95 14,200 382,230 26.918 25.58 25.48 25.58 25.58 25.62 14,934 25.594 0.19%
2013-05-31 0 26.85 26.75 26.85 26.75 26.90 30,000 804,570 26.819 25.53 25.43 25.53 25.43 25.58 31,552 25.500 -1.10%
2013-05-30 0 27.15 27.00 27.15 27.15 27.15 3,000 81,320 27.107 25.81 25.67 25.81 25.81 25.81 3,155 25.774 -0.55%
2013-05-29 0 27.30 27.20 27.30 27.35 27.35 5,000 136,550 27.310 25.96 25.86 25.96 26.01 26.01 5,259 25.967 1.11%
2013-05-28 0 27.00 27.00 27.15 - - 13,800 373,290 27.050 25.67 25.67 25.81 - - 14,514 25.720 0.00%
2013-05-27 0 27.00 26.90 27.00 - - 7,400 199,600 26.973 25.67 25.58 25.67 - - 7,783 25.647 0.00%
2013-05-24 0 27.00 26.85 27.00 - - 0 0 - 25.67 25.53 25.67 - - 0 - -0.37%
2013-05-23 0 27.10 26.95 27.10 - - 0 0 - 25.77 25.62 25.77 - - 0 - -2.17%
2013-05-22 0 27.70 27.60 27.75 - - 3,400 94,180 27.700 26.34 26.24 26.39 - - 3,576 26.338 0.00%
2013-05-21 0 27.70 27.70 27.85 - - 6,000 166,500 27.750 26.34 26.34 26.48 - - 6,310 26.385 0.54%
2013-05-20 0 27.55 27.50 27.55 27.55 27.55 6,800 187,340 27.550 26.20 26.15 26.20 26.20 26.20 7,152 26.195 0.73%
2013-05-16 0 27.35 27.20 27.35 27.35 27.35 15,200 415,720 27.350 26.01 25.86 26.01 26.01 26.01 15,986 26.005 0.00%
2013-05-15 0 27.35 27.20 27.35 27.35 27.35 7,400 202,390 27.350 26.01 25.86 26.01 26.01 26.01 7,783 26.005 -0.36%
2013-05-14 0 27.45 27.30 27.45 - - 15,200 415,720 27.350 26.10 25.96 26.10 - - 15,986 26.005 -0.36%
2013-05-13 0 27.55 27.40 27.55 27.55 27.55 13,800 380,190 27.550 26.20 26.05 26.20 26.20 26.20 14,514 26.195 -0.18%
2013-05-10 0 27.60 27.60 27.75 27.60 27.60 13,400 371,060 27.691 26.24 26.24 26.39 26.24 26.24 14,093 26.329 -0.36%
2013-05-09 0 27.70 27.70 27.75 - - 400 11,000 27.500 26.34 26.34 26.39 - - 421 26.148 0.73%
2013-05-08 0 27.50 27.40 27.50 27.30 27.50 2,600 71,420 27.469 26.15 26.05 26.15 25.96 26.15 2,734 26.118 1.10%
2013-05-07 0 27.20 27.20 27.30 - - 15,000 407,510 27.167 25.86 25.86 25.96 - - 15,776 25.831 0.37%
2013-05-06 0 27.10 27.10 27.20 - - 0 0 - 25.77 25.77 25.86 - - 0 - 0.74%
2013-05-03 0 26.90 26.85 26.95 26.95 27.15 12,400 334,890 27.007 25.58 25.53 25.62 25.62 25.81 13,041 25.679 0.00%
2013-05-02 0 26.90 26.90 27.00 - - 9,000 242,550 26.950 25.58 25.58 25.67 - - 9,465 25.625 0.00%
2013-04-30 0 26.90 26.85 27.00 26.90 26.90 5,000 134,500 26.900 25.58 25.53 25.67 25.58 25.58 5,259 25.577 -0.19%
2013-04-29 0 26.95 26.45 26.95 - - 1,400 37,660 26.900 25.62 25.15 25.62 - - 1,472 25.577 0.00%
2013-04-26 0 26.95 26.45 26.95 26.95 26.95 12,400 334,180 26.950 25.62 25.15 25.62 25.62 25.62 13,041 25.625 2.08%
2013-04-25 0 26.40 26.40 26.90 - - 6,000 159,600 26.600 25.10 25.10 25.58 - - 6,310 25.292 0.57%
2013-04-24 0 26.25 26.20 26.70 - - 7,600 201,020 26.450 24.96 24.91 25.39 - - 7,993 25.149 0.00%
2013-04-23 0 26.25 26.15 26.30 26.25 26.35 10,000 262,400 26.240 24.96 24.86 25.01 24.96 25.05 10,517 24.950 -0.38%
2013-04-22 0 26.35 26.20 26.35 26.20 26.35 2,400 63,090 26.288 25.05 24.91 25.05 24.91 25.05 2,524 24.995 0.76%
2013-04-19 0 26.15 26.00 26.15 25.90 26.15 6,800 177,570 26.113 24.86 24.72 24.86 24.63 24.86 7,152 24.829 1.16%
2013-04-18 0 25.85 25.35 25.85 - - 16,400 419,840 25.600 24.58 24.10 24.58 - - 17,248 24.341 -0.19%
2013-04-17 0 25.90 25.45 25.95 25.90 26.10 14,900 384,095 25.778 24.63 24.20 24.67 24.63 24.82 15,671 24.511 -0.38%
2013-04-16 0 26.00 25.50 26.00 - - 7,000 180,250 25.750 24.72 24.25 24.72 - - 7,362 24.484 0.00%
2013-04-15 0 26.00 25.50 26.00 25.95 26.00 36,400 952,200 26.159 24.72 24.25 24.72 24.67 24.72 38,283 24.873 -0.95%
2013-04-12 0 26.25 25.75 26.25 26.25 26.25 200 5,250 26.250 24.96 24.48 24.96 24.96 24.96 210 24.959 0.38%
2013-04-11 0 26.15 26.00 26.15 26.15 26.15 16,000 418,400 26.150 24.86 24.72 24.86 24.86 24.86 16,827 24.864 0.00%
2013-04-10 0 26.15 25.65 26.15 26.15 26.15 5,800 151,670 26.150 24.86 24.39 24.86 24.86 24.86 6,100 24.864 0.58%
2013-04-09 0 26.00 25.50 26.00 26.00 26.00 3,400 88,400 26.000 24.72 24.25 24.72 24.72 24.72 3,576 24.721 0.78%
2013-04-08 0 25.80 25.30 25.80 25.80 25.80 3,200 82,560 25.800 24.53 24.06 24.53 24.53 24.53 3,365 24.531 0.00%
2013-04-05 0 25.80 25.50 26.00 25.80 25.85 15,000 387,100 25.807 24.53 24.25 24.72 24.53 24.58 15,776 24.538 -1.90%
2013-04-03 0 26.30 26.05 26.55 - - 5,400 141,750 26.250 25.01 24.77 25.24 - - 5,679 24.959 0.00%
2013-04-02 0 26.30 26.05 26.55 - - 15,000 393,750 26.250 25.01 24.77 25.24 - - 15,776 24.959 0.00%
2013-03-28 0 26.30 26.00 26.50 - - 6,400 169,280 26.450 25.01 24.72 25.20 - - 6,731 25.149 0.00%
2013-03-27 0 26.30 26.20 26.70 - - 8,600 227,470 26.450 25.01 24.91 25.39 - - 9,045 25.149 0.00%
2013-03-26 0 26.30 26.00 26.50 - - 9,600 253,920 26.450 25.01 24.72 25.20 - - 10,096 25.149 0.00%
2013-03-25 0 26.30 26.00 26.50 - - 5,000 132,250 26.450 25.01 24.72 25.20 - - 5,259 25.149 0.00%
2013-03-22 0 26.30 25.80 26.30 26.30 26.30 9,800 257,740 26.300 25.01 24.53 25.01 25.01 25.01 10,307 25.007 -0.38%
2013-03-21 0 26.40 25.90 26.40 - - 24,800 648,570 26.152 25.10 24.63 25.10 - - 26,083 24.866 0.00%
2013-03-20 0 26.40 25.90 26.40 26.40 26.40 10,000 264,000 26.400 25.10 24.63 25.10 25.10 25.10 10,517 25.102 0.76%
2013-03-19 0 26.20 25.70 26.20 26.20 26.20 400 10,480 26.200 24.91 24.44 24.91 24.91 24.91 421 24.912 0.00%
2013-03-18 0 26.20 25.70 26.20 26.15 26.20 2,800 73,240 26.157 24.91 24.44 24.91 24.86 24.91 2,945 24.871 -1.50%
2013-03-15 0 26.60 26.10 26.60 - - 14,200 374,170 26.350 25.29 24.82 25.29 - - 14,934 25.054 -0.75%
2013-03-14 0 26.80 26.30 26.80 - - 10,200 270,810 26.550 25.48 25.01 25.48 - - 10,728 25.244 0.00%
2013-03-13 0 26.80 26.30 26.80 26.80 26.80 10,800 286,890 26.564 25.48 25.01 25.48 25.48 25.48 11,359 25.258 -1.11%
2013-03-12 0 27.10 26.60 27.10 26.85 27.15 19,800 536,670 27.105 25.77 25.29 25.77 25.53 25.81 20,824 25.772 -1.28%
2013-03-11 0 27.45 26.95 27.45 27.45 27.45 18,400 505,080 27.450 26.10 25.62 26.10 26.10 26.10 19,352 26.100 0.92%
2013-03-08 0 27.20 27.00 27.50 - - 13,400 367,830 27.450 25.86 25.67 26.15 - - 14,093 26.100 0.00%
2013-03-07 0 27.20 26.80 27.20 27.20 27.20 5,600 152,320 27.200 25.86 25.48 25.86 25.86 25.86 5,890 25.862 0.00%
2013-03-06 0 27.20 26.80 27.20 27.20 27.20 13,200 359,040 27.200 25.86 25.48 25.86 25.86 25.86 13,883 25.862 0.93%
2013-03-05 0 26.95 26.55 26.95 27.00 27.00 23,400 626,950 26.793 25.62 25.24 25.62 25.67 25.67 24,610 25.475 0.37%
2013-03-04 0 26.85 26.40 26.90 26.85 26.95 173,800 4,741,750 27.283 25.53 25.10 25.58 25.53 25.62 182,789 25.941 -1.83%
2013-03-01 0 27.35 - 27.35 26.80 27.35 104,800 2,863,710 27.325 26.01 - 26.01 25.48 26.01 110,220 25.982 1.11%
2013-02-28 0 27.05 27.05 27.15 26.85 27.05 34,600 937,390 27.092 25.72 25.72 25.81 25.53 25.72 36,389 25.760 0.37%
2013-02-27 0 26.95 26.60 27.05 - - 11,200 301,504 26.920 25.62 25.29 25.72 - - 11,779 25.596 0.00%
2013-02-26 0 26.95 26.45 26.95 - - 3,400 91,146 26.808 25.62 25.15 25.62 - - 3,576 25.489 -1.10%
2013-02-25 0 27.25 26.85 27.25 27.40 27.40 1,400 38,260 27.329 25.91 25.53 25.91 26.05 26.05 1,472 25.985 -0.37%
2013-02-22 0 27.35 26.85 27.35 - - 10,600 287,260 27.100 26.01 25.53 26.01 - - 11,148 25.767 -0.18%
2013-02-21 0 27.40 26.95 27.40 - - 5,600 152,600 27.250 26.05 25.62 26.05 - - 5,890 25.910 -0.90%
2013-02-20 0 27.65 27.45 27.95 27.95 27.95 200 5,590 27.950 26.29 26.10 26.58 26.58 26.58 210 26.576 0.00%
2013-02-19 0 27.65 27.15 27.65 - - 4,400 120,780 27.450 26.29 25.81 26.29 - - 4,628 26.100 -0.54%
2013-02-18 0 27.80 27.70 27.90 - - 10,400 289,120 27.800 26.43 26.34 26.53 - - 10,938 26.433 0.00%
2013-02-15 0 27.80 27.45 27.95 - - 40,200 1,123,590 27.950 26.43 26.10 26.58 - - 42,279 26.576 0.00%
2013-02-14 0 27.80 27.35 27.80 27.80 27.80 17,600 489,280 27.800 26.43 26.01 26.43 26.43 26.43 18,510 26.433 0.91%
2013-02-08 0 27.55 27.15 27.55 - - 12,200 334,768 27.440 26.20 25.81 26.20 - - 12,831 26.091 0.00%
2013-02-07 0 27.55 27.20 27.55 27.55 27.60 10,600 292,130 27.559 26.20 25.86 26.20 26.20 26.24 11,148 26.204 -0.72%
2013-02-06 0 27.75 27.25 27.75 27.75 27.75 53,200 1,473,720 27.702 26.39 25.91 26.39 26.39 26.39 55,951 26.339 0.36%
2013-02-05 0 27.65 27.15 27.65 27.55 29.80 16,200 465,320 28.723 26.29 25.81 26.29 26.20 28.33 17,038 27.311 -0.54%
2013-02-04 0 27.80 27.50 28.00 - - 12,200 338,550 27.750 26.43 26.15 26.62 - - 12,831 26.385 0.00%
2013-02-01 0 27.80 27.45 27.95 - - 5,200 145,080 27.900 26.43 26.10 26.58 - - 5,469 26.528 0.00%
2013-01-31 0 27.80 27.45 27.95 27.70 27.95 12,600 350,120 27.787 26.43 26.10 26.58 26.34 26.58 13,252 26.421 0.00%
2013-01-30 0 27.80 27.25 27.80 27.80 27.80 5,400 149,564 27.697 26.43 25.91 26.43 26.43 26.43 5,679 26.335 1.46%
2013-01-29 0 27.40 27.10 27.60 - - 7,600 209,840 27.611 26.05 25.77 26.24 - - 7,993 26.253 0.00%
2013-01-28 0 27.40 27.00 27.50 - - 600 16,440 27.400 26.05 25.67 26.15 - - 631 26.053 0.00%
2013-01-25 0 27.40 27.00 27.40 - - 2,800 76,720 27.400 26.05 25.67 26.05 - - 2,945 26.053 -0.90%
2013-01-24 0 27.65 27.15 27.65 - - 8,400 231,840 27.600 26.29 25.81 26.29 - - 8,834 26.243 -0.36%
2013-01-23 0 27.75 27.25 27.75 27.75 27.75 10,200 283,050 27.750 26.39 25.91 26.39 26.39 26.39 10,728 26.385 0.36%
2013-01-22 0 27.65 27.30 27.80 - - 29,800 828,440 27.800 26.29 25.96 26.43 - - 31,341 26.433 0.00%
2013-01-21 0 27.65 27.20 27.65 27.65 27.65 6,400 176,960 27.650 26.29 25.86 26.29 26.29 26.29 6,731 26.290 0.36%
2013-01-18 0 27.55 27.15 27.55 27.15 27.55 7,800 214,810 27.540 26.20 25.81 26.20 25.81 26.20 8,203 26.185 0.92%
2013-01-17 0 27.30 26.80 27.30 27.30 27.30 6,400 174,780 27.309 25.96 25.48 25.96 25.96 25.96 6,731 25.966 -0.36%
2013-01-16 0 27.40 26.90 27.40 27.40 27.50 7,600 208,570 27.443 26.05 25.58 26.05 26.05 26.15 7,993 26.094 0.37%
2013-01-15 0 27.30 27.15 27.65 - - 21,000 579,600 27.600 25.96 25.81 26.29 - - 22,086 26.243 0.00%
2013-01-14 0 27.30 27.20 27.70 27.30 27.30 48,600 1,330,780 27.382 25.96 25.86 26.34 25.96 25.96 51,113 26.036 -0.91%
2013-01-11 0 27.55 27.05 27.55 - - 0 0 - 26.20 25.72 26.20 - - 0 - -0.36%
2013-01-10 0 27.65 27.15 27.65 27.65 27.65 26,800 741,320 27.661 26.29 25.81 26.29 26.29 26.29 28,186 26.301 1.28%
2013-01-09 0 27.30 27.00 27.45 - - 13,800 379,500 27.500 25.96 25.67 26.10 - - 14,514 26.148 0.00%
2013-01-08 0 27.30 - - 27.25 27.35 21,200 578,670 27.296 25.96 - - 25.91 26.01 22,296 25.953 -0.91%
2013-01-07 0 27.55 27.05 27.55 27.55 27.55 17,200 473,860 27.550 26.20 25.72 26.20 26.20 26.20 18,090 26.195 1.66%
2013-01-04 0 27.10 27.05 27.55 - - 41,000 1,131,180 27.590 25.77 25.72 26.20 - - 43,120 26.233 0.00%
2013-01-03 0 27.10 27.10 27.60 - - 0 0 - 25.77 25.77 26.24 - - 0 - 0.00%
2013-01-02 0 27.10 26.90 27.40 26.70 27.10 23,000 618,740 26.902 25.77 25.58 26.05 25.39 25.77 24,190 25.579 3.04%
2012-12-31 0 26.30 26.35 26.50 - - 2,000 52,500 26.250 25.01 25.05 25.20 - - 2,103 24.959 2.33%
2012-12-28 0 25.70 25.55 26.05 25.55 26.40 33,400 862,660 25.828 24.44 24.29 24.77 24.29 25.10 35,127 24.558 -2.10%
2012-12-27 0 26.25 26.25 26.45 - - 9,000 236,310 26.257 24.96 24.96 25.15 - - 9,465 24.966 0.38%
2012-12-24 0 26.15 25.80 26.30 - - 19,800 517,770 26.150 24.86 24.53 25.01 - - 20,824 24.864 0.00%
2012-12-21 0 26.15 - 26.15 - - 5,200 137,280 26.400 24.86 - 24.86 - - 5,469 25.102 -0.57%
2012-12-20 0 26.30 26.00 26.30 - - 3,600 94,680 26.300 25.01 24.72 25.01 - - 3,786 25.007 0.00%
2012-12-19 0 26.30 26.05 26.30 26.30 26.30 600 15,780 26.300 25.01 24.77 25.01 25.01 25.01 631 25.007 0.00%
2012-12-18 0 26.30 25.90 26.30 - - 5,600 147,280 26.300 25.01 24.63 25.01 - - 5,890 25.007 -0.19%
2012-12-17 0 26.35 25.90 26.35 - - 8,600 225,860 26.263 25.05 24.63 25.05 - - 9,045 24.971 0.00%
2012-12-14 0 26.35 26.05 26.35 - - 0 0 - 25.05 24.77 25.05 - - 0 - 0.00%
2012-12-13 0 26.35 26.00 26.40 - - 18,600 490,092 26.349 25.05 24.72 25.10 - - 19,562 25.053 0.00%
2012-12-12 0 26.35 25.95 26.35 26.45 26.45 200 5,290 26.450 25.05 24.67 25.05 25.15 25.15 210 25.149 2.53%
2012-12-11 0 25.70 25.70 26.20 26.10 26.10 23,000 597,020 25.957 24.44 24.44 24.91 24.82 24.82 24,190 24.681 0.00%
2012-12-10 0 25.70 25.70 26.20 25.70 25.70 4,400 114,760 26.082 24.44 24.44 24.91 24.44 24.44 4,628 24.799 -1.53%
2012-12-07 0 26.10 25.60 26.10 26.10 26.10 200 5,220 26.100 24.82 24.34 24.82 24.82 24.82 210 24.817 0.00%
2012-12-06 0 26.10 25.55 26.05 26.10 26.10 200 5,220 26.100 24.82 24.29 24.77 24.82 24.82 210 24.817 0.00%
2012-12-05 0 26.10 25.60 26.10 26.05 26.10 19,200 492,650 25.659 24.82 24.34 24.82 24.77 24.82 20,193 24.397 1.75%
2012-12-04 0 25.65 25.15 25.65 - - 4,600 118,220 25.700 24.39 23.91 24.39 - - 4,838 24.436 -0.19%
2012-12-03 0 25.70 25.15 25.65 25.70 25.70 200 5,140 25.700 24.44 23.91 24.39 24.44 24.44 210 24.436 -0.77%
2012-11-30 0 25.90 25.35 25.90 25.90 25.90 1,200 31,030 25.858 24.63 24.10 24.63 24.63 24.63 1,262 24.587 0.97%
2012-11-29 0 25.65 25.20 25.70 25.65 25.65 4,400 111,180 25.268 24.39 23.96 24.44 24.39 24.39 4,628 24.026 1.58%
2012-11-28 0 25.25 25.25 25.45 - - 22,200 557,220 25.100 24.01 24.01 24.20 - - 23,348 23.866 0.60%
2012-11-27 0 25.10 25.10 25.60 - - 13,800 342,240 24.800 23.87 23.87 24.34 - - 14,514 23.580 1.21%
2012-11-26 0 24.80 24.80 25.30 24.80 24.80 15,400 389,120 25.268 23.58 23.58 24.06 23.58 23.58 16,196 24.025 -1.20%
2012-11-23 0 25.10 25.05 25.55 - - 0 0 - 23.87 23.82 24.29 - - 0 - 0.00%
2012-11-22 0 25.10 24.65 25.15 25.10 25.10 200 5,020 25.100 23.87 23.44 23.91 23.87 23.87 210 23.866 0.60%
2012-11-21 0 24.95 24.45 24.95 24.90 24.95 400 9,970 24.925 23.72 23.25 23.72 23.68 23.72 421 23.699 0.60%
2012-11-20 0 24.80 24.30 24.80 24.85 24.85 1,600 39,270 24.544 23.58 23.11 23.58 23.63 23.63 1,683 23.337 1.22%
2012-11-19 0 24.50 24.30 24.80 - - 8,000 196,000 24.500 23.30 23.11 23.58 - - 8,414 23.295 0.00%
2012-11-16 0 24.50 24.20 24.70 - - 0 0 - 23.30 23.01 23.49 - - 0 - 0.00%
2012-11-15 0 24.50 24.20 24.70 - - 400 9,860 24.650 23.30 23.01 23.49 - - 421 23.438 0.00%
2012-11-14 0 24.50 24.50 25.00 24.45 24.45 1,200 29,340 24.450 23.30 23.30 23.77 23.25 23.25 1,262 23.248 -1.01%
2012-11-13 0 24.75 24.25 24.75 - - 9,000 220,500 24.500 23.53 23.06 23.53 - - 9,465 23.295 -1.59%
2012-11-12 0 25.15 24.65 25.15 - - 28,400 712,860 25.101 23.91 23.44 23.91 - - 29,869 23.866 0.00%
2012-11-09 0 25.15 24.65 25.15 - - 0 0 - 23.91 23.44 23.91 - - 0 - -0.20%
2012-11-08 0 25.20 24.70 25.20 25.25 25.40 12,000 306,110 25.509 23.96 23.49 23.96 24.01 24.15 12,621 24.255 -1.37%
2012-11-07 0 25.55 25.10 25.60 25.55 25.55 2,000 50,020 25.010 24.29 23.87 24.34 24.29 24.29 2,103 23.780 2.40%
2012-11-06 0 24.95 24.95 25.45 24.95 24.95 9,800 248,830 25.391 23.72 23.72 24.20 23.72 23.72 10,307 24.142 -1.77%
2012-11-05 0 25.40 24.90 25.40 - - 6,000 153,000 25.500 24.15 23.68 24.15 - - 6,310 24.246 -0.39%
2012-11-02 0 25.50 25.00 25.50 25.50 25.50 5,200 130,850 25.163 24.25 23.77 24.25 24.25 24.25 5,469 23.926 1.39%
2012-11-01 0 25.15 24.75 25.25 25.15 25.15 200 5,030 25.150 23.91 23.53 24.01 23.91 23.91 210 23.913 1.41%
2012-10-31 0 24.80 24.55 25.05 - - 0 0 - 23.58 23.34 23.82 - - 0 - 0.00%
2012-10-30 0 24.80 24.80 24.85 24.80 24.80 36,200 897,760 24.800 23.58 23.58 23.63 23.58 23.58 38,072 23.580 0.00%
2012-10-29 0 24.80 24.35 24.85 24.80 24.80 9,800 239,200 24.408 23.58 23.15 23.63 23.58 23.58 10,307 23.208 1.64%
2012-10-26 0 24.40 24.35 24.85 24.40 24.40 3,400 85,520 25.153 23.20 23.15 23.63 23.20 23.20 3,576 23.916 -3.17%
2012-10-25 0 25.20 24.70 25.20 - - 52,800 1,330,560 25.200 23.96 23.49 23.96 - - 55,531 23.961 0.00%
2012-10-24 0 25.20 24.70 25.20 25.25 25.25 200 5,050 25.250 23.96 23.49 23.96 24.01 24.01 210 24.008 0.40%
2012-10-22 0 25.10 24.70 25.20 - - 37,400 935,660 25.018 23.87 23.49 23.96 - - 39,334 23.787 0.00%
2012-10-19 0 25.10 24.60 25.10 25.10 25.10 200 5,020 25.100 23.87 23.39 23.87 23.87 23.87 210 23.866 1.41%
2012-10-18 0 24.75 24.65 25.15 - - 3,600 89,640 24.900 23.53 23.44 23.91 - - 3,786 23.676 0.00%
2012-10-17 0 24.75 24.50 25.00 - - 13,600 336,600 24.750 23.53 23.30 23.77 - - 14,303 23.533 0.00%
2012-10-16 0 24.75 24.35 24.85 - - 7,200 177,889 24.707 23.53 23.15 23.63 - - 7,572 23.492 0.00%
2012-10-15 0 24.75 24.25 24.75 24.80 24.80 21,600 534,610 24.750 23.53 23.06 23.53 23.58 23.58 22,717 23.533 0.00%
2012-10-12 0 24.75 24.25 24.75 24.75 24.75 18,800 461,580 24.552 23.53 23.06 23.53 23.53 23.53 19,772 23.345 0.81%
2012-10-11 0 24.55 24.15 24.65 24.55 24.55 200 4,910 24.550 23.34 22.96 23.44 23.34 23.34 210 23.343 1.87%
2012-10-10 0 24.10 24.10 24.60 24.05 24.40 29,200 711,620 24.371 22.91 22.91 23.39 22.87 23.20 30,710 23.172 -3.02%
2012-10-09 0 24.85 24.45 24.95 - - 12,600 313,100 24.849 23.63 23.25 23.72 - - 13,252 23.627 0.00%
2012-10-08 0 24.85 24.40 24.85 24.90 24.90 31,400 783,660 24.957 23.63 23.20 23.63 23.68 23.68 33,024 23.730 -1.19%
2012-10-05 0 25.15 24.90 25.15 25.15 25.15 200 5,030 25.150 23.91 23.68 23.91 23.91 23.91 210 23.913 0.80%
2012-10-04 0 24.95 24.50 24.95 - - 8,400 209,160 24.900 23.72 23.30 23.72 - - 8,834 23.676 0.00%
2012-10-03 0 24.95 24.50 25.00 - - 5,200 129,060 24.819 23.72 23.30 23.77 - - 5,469 23.599 0.00%
2012-09-28 0 24.95 24.45 24.95 24.95 24.95 200 4,990 24.950 23.72 23.25 23.72 23.72 23.72 210 23.723 0.81%
2012-09-27 0 24.75 24.25 24.75 24.75 24.75 200 4,950 24.750 23.53 23.06 23.53 23.53 23.53 210 23.533 1.85%
2012-09-26 0 24.30 24.05 24.55 - - 13,600 334,120 24.568 23.11 22.87 23.34 - - 14,303 23.360 0.00%
2012-09-25 0 24.30 24.30 24.80 - - 47,600 1,156,680 24.300 23.11 23.11 23.58 - - 50,062 23.105 0.00%
2012-09-24 0 24.30 24.30 24.85 24.30 24.40 800 19,550 24.438 23.11 23.11 23.63 23.11 23.20 841 23.236 -1.62%
2012-09-21 0 24.70 24.30 24.80 - - 0 0 - 23.49 23.11 23.58 - - 0 - 0.00%
2012-09-20 0 24.70 24.15 24.65 - - 9,000 220,050 24.450 23.49 22.96 23.44 - - 9,465 23.248 -1.00%
2012-09-19 0 24.95 24.50 25.00 24.95 24.95 200 4,990 24.950 23.72 23.30 23.77 23.72 23.72 210 23.723 2.25%
2012-09-18 0 24.40 24.25 24.75 - - 1,200 29,400 24.500 23.20 23.06 23.53 - - 1,262 23.295 0.00%
2012-09-17 0 24.40 24.40 24.90 - - 5,400 133,110 24.650 23.20 23.20 23.68 - - 5,679 23.438 0.21%
2012-09-14 0 24.35 24.35 24.85 - - 7,600 184,660 24.297 23.15 23.15 23.63 - - 7,993 23.103 1.04%
2012-09-13 0 24.10 23.65 24.15 - - 6,800 163,880 24.100 22.91 22.49 22.96 - - 7,152 22.915 0.00%
2012-09-12 0 24.10 23.65 24.15 23.80 24.10 4,200 100,020 23.814 22.91 22.49 22.96 22.63 22.91 4,417 22.643 1.26%
2012-09-11 0 23.80 23.40 23.90 - - 2,600 61,490 23.650 22.63 22.25 22.72 - - 2,734 22.487 0.00%
2012-09-10 0 23.80 23.80 23.85 - - 6,200 145,700 23.500 22.63 22.63 22.68 - - 6,521 22.344 1.28%
2012-09-07 0 23.50 23.50 23.75 - - 0 0 - 22.34 22.34 22.58 - - 0 - 1.73%
2012-09-06 0 23.10 22.60 23.10 - - 0 0 - 21.96 21.49 21.96 - - 0 - 0.00%
2012-09-05 0 23.10 22.60 23.10 - - 0 0 - 21.96 21.49 21.96 - - 0 - -0.86%
2012-09-04 0 23.30 22.90 23.40 - - 6,400 148,160 23.150 22.15 21.77 22.25 - - 6,731 22.012 0.00%
2012-09-03 0 23.30 23.00 23.50 - - 12,000 279,600 23.300 22.15 21.87 22.34 - - 12,621 22.154 0.00%
2012-08-31 0 23.30 22.90 23.40 - - 12,200 281,820 23.100 22.15 21.77 22.25 - - 12,831 21.964 0.00%
2012-08-30 0 23.30 22.90 23.40 23.30 23.30 5,600 130,480 23.300 22.15 21.77 22.25 22.15 22.15 5,890 22.154 -1.06%
2012-08-29 0 23.55 23.10 23.60 - - 6,000 140,100 23.350 22.39 21.96 22.44 - - 6,310 22.202 0.00%
2012-08-28 0 23.55 23.10 23.60 - - 6,200 144,770 23.350 22.39 21.96 22.44 - - 6,521 22.202 0.00%
2012-08-27 0 23.55 23.25 23.75 - - 7,600 178,600 23.500 22.39 22.11 22.58 - - 7,993 22.344 0.00%
2012-08-24 0 23.55 23.30 23.80 - - 7,600 179,360 23.600 22.39 22.15 22.63 - - 7,993 22.439 0.00%
2012-08-23 0 23.55 23.55 24.05 - - 4,600 109,480 23.800 22.39 22.39 22.87 - - 4,838 22.630 0.00%
2012-08-22 0 23.55 23.30 23.80 23.55 23.55 8,400 197,820 23.550 22.39 22.15 22.63 22.39 22.39 8,834 22.392 -0.63%
2012-08-21 0 23.70 23.50 24.00 - - 200 4,780 23.900 22.53 22.34 22.82 - - 210 22.725 0.00%
2012-08-20 0 23.70 23.40 23.90 - - 55,200 1,311,000 23.750 22.53 22.25 22.72 - - 58,055 22.582 0.00%
2012-08-17 0 23.70 23.55 24.05 - - 0 0 - 22.53 22.39 22.87 - - 0 - 0.00%
2012-08-16 0 23.70 23.45 23.95 - - 0 0 - 22.53 22.30 22.77 - - 0 - 0.00%
2012-08-15 0 23.70 23.55 24.00 - - 2,800 66,500 23.750 22.53 22.39 22.82 - - 2,945 22.582 0.00%
2012-08-14 0 23.70 23.70 24.15 - - 200 4,790 23.950 22.53 22.53 22.96 - - 210 22.772 0.64%
2012-08-13 0 23.55 23.55 24.00 23.55 23.55 400 9,420 23.550 22.39 22.39 22.82 22.39 22.39 421 22.392 -2.08%
2012-08-10 0 24.05 23.65 24.10 - - 0 0 - 22.87 22.49 22.91 - - 0 - -0.62%
2012-08-09 0 24.20 23.70 24.20 24.20 24.20 7,200 174,240 24.200 23.01 22.53 23.01 23.01 23.01 7,572 23.010 1.89%
2012-08-08 0 23.75 23.45 23.90 23.75 23.75 3,400 80,750 23.750 22.58 22.30 22.72 22.58 22.58 3,576 22.582 0.00%
2012-08-07 0 23.75 23.50 23.90 23.75 23.75 3,000 71,250 23.750 22.58 22.34 22.72 22.58 22.58 3,155 22.582 0.85%
2012-08-06 0 23.55 23.40 23.85 23.55 23.55 1,400 32,970 23.550 22.39 22.25 22.68 22.39 22.39 1,472 22.392 1.51%
2012-08-03 0 23.20 23.00 23.45 - - 0 0 - 22.06 21.87 22.30 - - 0 - 0.00%
2012-08-02 0 23.20 23.05 23.55 - - 800 18,640 23.300 22.06 21.92 22.39 - - 841 22.154 0.00%
2012-08-01 0 23.20 23.20 23.65 - - 3,600 84,240 23.400 22.06 22.06 22.49 - - 3,786 22.249 0.43%
2012-07-31 0 23.10 23.15 23.60 - - 800 18,680 23.350 21.96 22.01 22.44 - - 841 22.202 1.09%
2012-07-30 0 22.85 22.80 23.25 - - 8,800 202,840 23.050 21.73 21.68 22.11 - - 9,255 21.917 0.00%
2012-07-27 0 22.85 22.60 23.05 22.85 22.90 2,400 54,930 22.888 21.73 21.49 21.92 21.73 21.77 2,524 21.762 1.56%
2012-07-26 0 22.50 22.15 22.60 22.50 22.50 4,800 108,000 22.500 21.39 21.06 21.49 21.39 21.39 5,048 21.394 -0.22%
2012-07-25 0 22.55 22.10 22.55 - - 17,400 388,890 22.350 21.44 21.01 21.44 - - 18,300 21.251 -0.66%
2012-07-24 0 22.70 22.25 22.70 22.70 22.70 400 9,080 22.700 21.58 21.16 21.58 21.58 21.58 421 21.584 -0.44%
2012-07-23 0 22.80 22.35 22.80 - - 200 4,520 22.600 21.68 21.25 21.68 - - 210 21.489 -0.44%
2012-07-20 0 22.90 22.90 23.35 - - 10,600 244,860 23.100 21.77 21.77 22.20 - - 11,148 21.964 0.22%
2012-07-19 0 22.85 22.85 23.30 - - 200 4,620 23.100 21.73 21.73 22.15 - - 210 21.964 0.66%
2012-07-18 0 22.70 22.45 22.95 - - 600 13,620 22.700 21.58 21.35 21.82 - - 631 21.584 0.00%
2012-07-17 0 22.70 22.70 23.15 - - 0 0 - 21.58 21.58 22.01 - - 0 - 0.00%
2012-07-16 0 22.70 22.40 22.85 - - 0 0 - 21.58 21.30 21.73 - - 0 - 0.00%
2012-07-13 0 22.70 22.45 22.85 22.70 22.70 4,400 99,880 22.700 21.58 21.35 21.73 21.58 21.58 4,628 21.584 0.22%
2012-07-12 0 22.65 22.35 22.85 22.60 22.75 7,200 163,280 22.678 21.54 21.25 21.73 21.49 21.63 7,572 21.563 -2.79%
2012-07-11 0 23.30 22.80 23.30 23.20 23.30 2,600 60,520 23.277 22.15 21.68 22.15 22.06 22.15 2,734 22.132 0.22%
2012-07-10 0 23.25 22.75 23.25 23.25 23.30 3,200 74,500 23.281 22.11 21.63 22.11 22.11 22.15 3,365 22.136 -0.21%
2012-07-09 0 23.30 22.85 23.30 - - 0 0 - 22.15 21.73 22.15 - - 0 - -1.48%
2012-07-06 0 23.65 23.20 23.75 - - 1,600 37,920 23.700 22.49 22.06 22.58 - - 1,683 22.535 0.00%
2012-07-05 0 23.65 23.20 23.65 23.65 23.65 1,800 42,570 23.650 22.49 22.06 22.49 22.49 22.49 1,893 22.487 2.60%
2012-07-04 0 23.05 23.10 23.55 - - 0 0 - 21.92 21.96 22.39 - - 0 - 0.00%
2012-07-03 0 23.05 23.05 23.50 - - 0 0 - 21.92 21.92 22.34 - - 0 - 1.77%
2012-06-29 0 22.65 22.70 23.10 - - 0 0 - 21.54 21.58 21.96 - - 0 - 0.44%
2012-06-28 0 22.55 22.20 22.65 - - 0 0 - 21.44 21.11 21.54 - - 0 - 0.00%
2012-06-27 0 22.55 22.35 22.80 - - 0 0 - 21.44 21.25 21.68 - - 0 - 0.00%
2012-06-26 0 22.55 22.10 22.55 - - 0 0 - 21.44 21.01 21.44 - - 0 - -0.22%
2012-06-25 0 22.60 22.15 22.60 - - 0 0 - 21.49 21.06 21.49 - - 0 - -0.66%
2012-06-22 0 22.75 22.30 22.75 - - 0 0 - 21.63 21.20 21.63 - - 0 - -0.66%
2012-06-21 0 22.90 22.60 23.05 - - 0 0 - 21.77 21.49 21.92 - - 0 - 0.00%
2012-06-20 0 22.90 22.90 23.35 - - 0 0 - 21.77 21.77 22.20 - - 0 - 0.22%
2012-06-19 0 22.85 22.85 23.30 - - 0 0 - 21.73 21.73 22.15 - - 0 - 0.22%
2012-06-18 0 22.80 22.80 23.30 - - 0 0 - 21.68 21.68 22.15 - - 0 - 1.33%
2012-06-15 0 22.50 22.50 23.00 - - 0 0 - 21.39 21.39 21.87 - - 0 - 0.90%
2012-06-14 0 22.30 22.10 22.60 - - 0 0 - 21.20 21.01 21.49 - - 0 - 0.00%
2012-06-13 0 22.30 22.30 22.75 - - 0 0 - 21.20 21.20 21.63 - - 0 - 0.00%
2012-06-12 0 22.30 22.20 22.65 - - 0 0 - 21.20 21.11 21.54 - - 0 - 0.00%
2012-06-11 0 22.30 - - - - 0 0 - 21.20 - - - - 0 - 1.36%
2012-06-08 0 22.00 21.80 22.25 - - 0 0 - 20.92 20.73 21.16 - - 0 - 0.00%
2012-06-07 0 22.00 22.00 22.50 - - 0 0 - 20.92 20.92 21.39 - - 0 - 0.00%
2012-06-06 0 22.00 21.80 22.25 - - 0 0 - 20.92 20.73 21.16 - - 0 - 0.00%
2012-06-05 0 22.00 21.55 22.00 22.05 22.05 100,000 2,205,000 22.050 20.92 20.49 20.92 20.97 20.97 105,172 20.966 1.38%
2012-06-04 0 21.70 21.25 21.70 21.70 21.75 6,000 130,250 21.708 20.63 20.21 20.63 20.63 20.68 6,310 20.641 -3.12%
2012-06-01 0 22.40 21.90 22.35 - - 0 0 - 21.30 20.82 21.25 - - 0 - -0.88%
2012-05-31 0 22.60 22.15 22.60 - - 0 0 - 21.49 21.06 21.49 - - 0 - -0.22%
2012-05-30 0 22.65 22.20 22.65 - - 0 0 - 21.54 21.11 21.54 - - 0 - -1.09%
2012-05-29 0 22.90 22.50 23.00 22.90 22.90 2,000 45,800 22.900 21.77 21.39 21.87 21.77 21.77 2,103 21.774 2.92%
2012-05-28 0 22.25 22.05 22.55 - - 0 0 - 21.16 20.97 21.44 - - 0 - 0.00%
2012-05-25 0 22.25 21.80 22.25 - - 0 0 - 21.16 20.73 21.16 - - 0 - -0.22%
2012-05-24 0 22.30 21.85 22.30 - - 0 0 - 21.20 20.78 21.20 - - 0 - -0.67%
2012-05-23 0 22.45 21.95 22.45 - - 0 0 - 21.35 20.87 21.35 - - 0 - -1.32%
2012-05-22 0 22.75 22.30 22.80 22.75 22.75 4,000 91,000 22.750 21.63 21.20 21.68 21.63 21.63 4,207 21.631 1.34%
2012-05-21 0 22.45 22.05 22.55 - - 0 0 - 21.35 20.97 21.44 - - 0 - 0.00%
2012-05-18 0 22.45 22.00 22.45 - - 0 0 - 21.35 20.92 21.35 - - 0 - -1.75%
2012-05-17 0 22.85 22.40 22.85 23.00 23.00 2,000 46,000 23.000 21.73 21.30 21.73 21.87 21.87 2,103 21.869 0.66%
2012-05-16 0 22.70 22.25 22.70 - - 0 0 - 21.58 21.16 21.58 - - 0 - -2.58%
2012-05-15 0 23.30 22.95 23.40 - - 0 0 - 22.15 21.82 22.25 - - 0 - 0.00%
2012-05-14 0 23.30 22.80 23.30 - - 0 0 - 22.15 21.68 22.15 - - 0 - -0.85%
2012-05-11 0 23.50 23.05 23.50 - - 0 0 - 22.34 21.92 22.34 - - 0 - -1.26%
2012-05-10 0 23.80 23.35 23.80 - - 0 0 - 22.63 22.20 22.63 - - 0 - -0.42%
2012-05-09 0 23.90 23.40 23.90 - - 0 0 - 22.72 22.25 22.72 - - 0 - -0.83%
2012-05-08 0 24.10 23.70 24.20 - - 0 0 - 22.91 22.53 23.01 - - 0 - 0.00%
2012-05-07 0 24.10 23.75 24.10 23.90 24.20 7,000 167,600 23.943 22.91 22.58 22.91 22.72 23.01 7,362 22.765 -3.02%
2012-05-04 0 24.85 24.40 24.85 - - 0 0 - 23.63 23.20 23.63 - - 0 - -0.20%
2012-05-03 0 24.90 24.50 24.90 24.90 24.95 2,000 49,850 24.925 23.68 23.30 23.68 23.68 23.72 2,103 23.699 0.40%
2012-05-02 0 24.80 24.80 25.05 - - 0 0 - 23.58 23.58 23.82 - - 0 - 0.40%
2012-04-30 0 24.70 24.30 24.75 24.70 24.75 4,000 98,940 24.735 23.49 23.11 23.53 23.49 23.53 4,207 23.519 1.65%
2012-04-27 0 24.30 24.00 24.50 - - 0 0 - 23.11 22.82 23.30 - - 0 - 0.00%
2012-04-26 0 24.30 24.10 24.55 - - 0 0 - 23.11 22.91 23.34 - - 0 - 0.00%
2012-04-25 0 24.30 24.00 24.45 - - 0 0 - 23.11 22.82 23.25 - - 0 - 0.00%
2012-04-24 0 24.30 23.90 24.35 - - 0 0 - 23.11 22.72 23.15 - - 0 - 0.00%
2012-04-23 0 24.30 23.90 24.40 - - 0 0 - 23.11 22.72 23.20 - - 0 - 0.00%
2012-04-20 0 24.30 24.20 24.70 - - 0 0 - 23.11 23.01 23.49 - - 0 - 0.00%
2012-04-19 0 24.30 24.30 24.80 - - 0 0 - 23.11 23.11 23.58 - - 0 - 0.21%
2012-04-18 0 24.25 24.15 24.65 - - 0 0 - 23.06 22.96 23.44 - - 0 - 0.00%
2012-04-17 0 24.25 23.95 24.45 - - 0 0 - 23.06 22.77 23.25 - - 0 - 0.00%
2012-04-16 0 24.25 24.15 24.65 - - 0 0 - 23.06 22.96 23.44 - - 0 - 0.00%
2012-04-13 0 24.25 24.25 24.75 - - 0 0 - 23.06 23.06 23.53 - - 0 - 0.41%
2012-04-12 0 24.15 23.85 24.35 - - 0 0 - 22.96 22.68 23.15 - - 0 - 0.00%
2012-04-11 0 24.15 23.65 24.15 - - 0 0 - 22.96 22.49 22.96 - - 0 - -0.62%
2012-04-10 0 24.30 23.80 24.30 - - 0 0 - 23.11 22.63 23.11 - - 0 - -1.02%
2012-04-05 0 24.55 24.05 24.55 - - 0 0 - 23.34 22.87 23.34 - - 0 - 0.00%
2012-04-03 0 24.55 24.25 24.75 - - 0 0 - 23.34 23.06 23.53 - - 0 - 0.00%
2012-04-02 0 24.55 24.05 24.55 - - 0 0 - 23.34 22.87 23.34 - - 0 - 0.00%
2012-03-30 0 24.55 24.10 24.60 24.40 24.55 4,400 107,960 24.536 23.34 22.91 23.39 23.20 23.34 4,628 23.330 -0.20%
2012-03-29 0 24.60 24.10 24.60 - - 0 0 - 23.39 22.91 23.39 - - 0 - -0.20%
2012-03-28 0 24.65 24.40 24.90 - - 0 0 - 23.44 23.20 23.68 - - 0 - 0.00%
2012-03-27 0 24.65 24.55 25.05 - - 0 0 - 23.44 23.34 23.82 - - 0 - 0.00%
2012-03-26 0 24.65 24.15 24.65 - - 0 0 - 23.44 22.96 23.44 - - 0 - -0.40%
2012-03-23 0 24.75 24.25 24.75 - - 0 0 - 23.53 23.06 23.53 - - 0 - -0.40%
2012-03-22 0 24.85 24.45 24.95 - - 0 0 - 23.63 23.25 23.72 - - 0 - 0.00%
2012-03-21 0 24.85 24.35 24.85 - - 0 0 - 23.63 23.15 23.63 - - 0 - -0.20%
2012-03-20 0 24.90 24.40 24.90 - - 0 0 - 23.68 23.20 23.68 - - 0 - -0.60%
2012-03-19 0 25.05 24.70 25.20 - - 0 0 - 23.82 23.49 23.96 - - 0 - 0.00%
2012-03-16 0 25.05 24.90 25.40 - - 0 0 - 23.82 23.68 24.15 - - 0 - 0.00%
2012-03-15 0 25.05 25.00 25.50 - - 0 0 - 23.82 23.77 24.25 - - 0 - 0.00%
2012-03-14 0 25.05 25.05 25.55 - - 0 0 - 23.82 23.82 24.29 - - 0 - 0.20%
2012-03-13 0 25.00 25.00 25.50 - - 0 0 - 23.77 23.77 24.25 - - 0 - 0.60%
2012-03-12 0 24.85 24.70 25.20 - - 0 0 - 23.63 23.49 23.96 - - 0 - 0.00%
2012-03-09 0 24.85 24.80 25.30 24.85 24.85 2,000 49,700 24.850 23.63 23.58 24.06 23.63 23.63 2,103 23.628 0.81%
2012-03-08 0 24.65 24.65 24.85 - - 0 0 - 23.44 23.44 23.63 - - 0 - 1.65%
2012-03-07 0 24.25 24.25 24.75 24.25 24.25 1,000 24,250 24.250 23.06 23.06 23.53 23.06 23.06 1,052 23.058 -2.81%
2012-03-06 0 24.95 24.45 24.95 - - 0 0 - 23.72 23.25 23.72 - - 0 - -1.77%
2012-03-05 0 25.40 24.95 25.40 - - 0 0 - 24.15 23.72 24.15 - - 0 - -1.36%
2012-03-02 0 25.75 25.25 25.75 25.75 25.75 3,000 77,250 25.750 24.48 24.01 24.48 24.48 24.48 3,155 24.484 1.38%
2012-03-01 0 25.40 25.10 25.60 - - 0 0 - 24.15 23.87 24.34 - - 0 - 0.00%
2012-02-29 0 25.40 25.40 25.90 - - 0 0 - 24.15 24.15 24.63 - - 0 - 1.20%
2012-02-28 0 25.10 25.10 25.60 - - 0 0 - 23.87 23.87 24.34 - - 0 - 1.01%
2012-02-27 0 24.85 24.80 25.30 - - 0 0 - 23.63 23.58 24.06 - - 0 - 0.00%
2012-02-24 0 24.85 24.60 25.45 - - 0 0 - 23.63 23.39 24.20 - - 0 - 0.00%
2012-02-23 0 24.85 24.85 25.35 24.85 24.85 5,400 134,190 24.850 23.63 23.63 24.10 23.63 23.63 5,679 23.628 -2.17%
2012-02-22 0 25.40 25.10 25.60 - - 0 0 - 24.15 23.87 24.34 - - 0 - 0.00%
2012-02-21 0 25.40 24.90 25.40 - - 0 0 - 24.15 23.68 24.15 - - 0 - 0.00%
2012-02-20 0 25.40 24.90 25.40 25.65 25.65 2,000 51,300 25.650 24.15 23.68 24.15 24.39 24.39 2,103 24.389 0.79%
2012-02-17 0 25.20 24.90 25.40 - - 0 0 - 23.96 23.68 24.15 - - 0 - 0.00%
2012-02-16 0 25.20 24.70 25.20 - - 0 0 - 23.96 23.49 23.96 - - 0 - -0.79%
2012-02-15 0 25.40 24.95 25.45 25.35 25.40 22,000 558,650 25.393 24.15 23.72 24.20 24.10 24.15 23,138 24.144 3.04%
2012-02-14 0 24.65 24.40 24.90 - - 0 0 - 23.44 23.20 23.68 - - 0 - 0.00%
2012-02-13 0 24.65 24.40 24.90 - - 0 0 - 23.44 23.20 23.68 - - 0 - 0.00%
2012-02-10 0 24.65 24.35 24.85 - - 0 0 - 23.44 23.15 23.63 - - 0 - 0.00%
2012-02-09 0 24.65 24.65 25.15 - - 0 0 - 23.44 23.44 23.91 - - 0 - 0.41%
2012-02-08 0 24.55 24.55 25.05 - - 0 0 - 23.34 23.34 23.82 - - 0 - 1.66%
2012-02-07 0 24.15 24.05 24.55 - - 0 0 - 22.96 22.87 23.34 - - 0 - 0.00%
2012-02-06 0 24.15 24.05 24.55 - - 0 0 - 22.96 22.87 23.34 - - 0 - 0.00%
2012-02-03 0 24.15 24.15 24.65 - - 0 0 - 22.96 22.96 23.44 - - 0 - 0.42%
2012-02-02 0 24.05 24.10 24.30 - - 0 0 - 22.87 22.91 23.11 - - 0 - 1.69%
2012-02-01 0 23.65 23.60 24.10 - - 0 0 - 22.49 22.44 22.91 - - 0 - 0.00%
2012-01-31 0 23.65 23.65 23.95 - - 0 0 - 22.49 22.49 22.77 - - 0 - 0.21%
2012-01-30 0 23.60 23.60 23.85 - - 0 0 - 22.44 22.44 22.68 - - 0 - 0.43%
2012-01-27 0 23.50 23.50 24.00 - - 0 0 - 22.34 22.34 22.82 - - 0 - 0.21%
2012-01-26 0 23.45 23.45 23.95 - - 0 0 - 22.30 22.30 22.77 - - 0 - 0.00%
2012-01-20 0 23.45 23.15 23.65 - - 0 0 - 22.30 22.01 22.49 - - 0 - 0.00%
2012-01-19 0 23.45 23.10 23.45 23.45 23.45 2,000 46,900 23.450 22.30 21.96 22.30 22.30 22.30 2,103 22.297 2.63%
2012-01-18 0 22.85 22.80 23.20 - - 0 0 - 21.73 21.68 22.06 - - 0 - 0.00%
2012-01-17 0 22.85 22.75 23.15 22.85 22.85 1,000 22,850 22.850 21.73 21.63 22.01 21.73 21.73 1,052 21.726 1.78%
2012-01-16 0 22.45 22.25 22.65 - - 0 0 - 21.35 21.16 21.54 - - 0 - 0.00%
2012-01-13 0 22.45 22.45 22.80 - - 0 0 - 21.35 21.35 21.68 - - 0 - 0.45%
2012-01-12 0 22.35 22.35 22.85 - - 0 0 - 21.25 21.25 21.73 - - 0 - 0.00%
2012-01-11 0 22.35 22.35 22.65 - - 0 0 - 21.25 21.25 21.54 - - 0 - 0.00%
2012-01-10 0 22.35 22.20 22.40 - - 0 0 - 21.25 21.11 21.30 - - 0 - 0.00%
2012-01-09 0 22.35 21.90 22.40 22.05 22.35 4,000 88,800 22.200 21.25 20.82 21.30 20.97 21.25 4,207 21.108 0.68%
2012-01-06 0 22.20 21.85 22.20 - - 0 0 - 21.11 20.78 21.11 - - 0 - 0.00%
2012-01-05 0 22.20 21.90 22.25 - - 0 0 - 21.11 20.82 21.16 - - 0 - 0.00%
2012-01-04 0 22.20 21.85 22.20 - - 0 0 - 21.11 20.78 21.11 - - 0 - 0.00%
2012-01-03 0 22.20 21.90 22.25 22.15 22.25 10,000 221,900 22.190 21.11 20.82 21.16 21.06 21.16 10,517 21.099 1.60%
2011-12-30 0 21.85 - - - - 0 0 - 20.78 - - - - 0 - 0.00%
2011-12-29 0 21.85 21.55 21.85 - - 0 0 - 20.78 20.49 20.78 - - 0 - -0.91%
2011-12-28 0 22.05 21.60 22.05 21.90 22.10 4,000 88,050 22.013 20.97 20.54 20.97 20.82 21.01 4,207 20.930 1.15%
2011-12-23 0 21.80 21.80 22.30 - - 0 0 - 20.73 20.73 21.20 - - 0 - 0.00%
2011-12-22 0 21.80 21.45 21.80 - - 0 0 - 20.73 20.40 20.73 - - 0 - 0.00%
2011-12-21 0 21.80 21.50 21.80 21.80 21.85 4,000 87,300 21.825 20.73 20.44 20.73 20.73 20.78 4,207 20.752 3.07%
2011-12-20 0 21.15 20.90 21.25 - - 0 0 - 20.11 19.87 20.21 - - 0 - 0.00%
2011-12-19 0 21.15 20.75 21.15 - - 0 0 - 20.11 19.73 20.11 - - 0 - -0.94%
2011-12-16 0 21.35 21.10 21.50 21.35 21.35 1,000 21,350 21.350 20.30 20.06 20.44 20.30 20.30 1,052 20.300 0.23%
2011-12-15 0 21.30 20.95 21.30 - - 0 0 - 20.25 19.92 20.25 - - 0 - -1.62%
2011-12-14 0 21.65 21.30 21.65 - - 0 0 - 20.59 20.25 20.59 - - 0 - -0.69%
2011-12-13 0 21.80 21.30 21.80 - - 0 0 - 20.73 20.25 20.73 - - 0 - -0.68%
2011-12-12 0 21.95 21.50 22.00 - - 0 0 - 20.87 20.44 20.92 - - 0 - 0.00%
2011-12-09 0 21.95 21.45 21.95 - - 0 0 - 20.87 20.40 20.87 - - 0 - -1.13%
2011-12-08 0 22.20 21.95 22.40 - - 0 0 - 21.11 20.87 21.30 - - 0 - 0.00%
2011-12-07 0 22.20 22.05 22.55 - - 0 0 - 21.11 20.97 21.44 - - 0 - 0.00%
2011-12-06 0 22.20 21.90 22.20 - - 0 0 - 21.11 20.82 21.11 - - 0 - -0.67%
2011-12-05 0 22.35 22.10 22.40 - - 0 0 - 21.25 21.01 21.30 - - 0 - 0.00%
2011-12-02 0 22.35 22.10 22.50 22.35 22.35 1,000 22,350 22.350 21.25 21.01 21.39 21.25 21.25 1,052 21.251 -0.67%
2011-12-01 0 22.50 22.20 22.55 22.50 22.50 2,000 45,000 22.500 21.39 21.11 21.44 21.39 21.39 2,103 21.394 5.63%
2011-11-30 0 21.30 20.95 21.30 - - 0 0 - 20.25 19.92 20.25 - - 0 - -0.93%
2011-11-29 0 21.50 21.20 21.60 21.50 21.50 1,000 21,500 21.500 20.44 20.16 20.54 20.44 20.44 1,052 20.443 0.70%
2011-11-28 0 21.35 20.95 21.35 21.35 21.45 2,000 42,800 21.400 20.30 19.92 20.30 20.30 20.40 2,103 20.348 1.91%
2011-11-25 0 20.95 20.60 20.95 - - 0 0 - 19.92 19.59 19.92 - - 0 - -0.48%
2011-11-24 0 21.05 20.95 21.30 21.05 21.05 1,000 21,050 21.050 20.01 19.92 20.25 20.01 20.01 1,052 20.015 -0.47%
2011-11-23 0 21.15 20.80 21.15 - - 0 0 - 20.11 19.78 20.11 - - 0 - -2.31%
2011-11-22 0 21.65 21.30 21.70 - - 0 0 - 20.59 20.25 20.63 - - 0 - 0.00%
2011-11-21 0 21.65 21.30 21.65 - - 0 0 - 20.59 20.25 20.59 - - 0 - -2.04%
2011-11-18 0 22.10 21.70 22.10 - - 0 0 - 21.01 20.63 21.01 - - 0 - -1.34%
2011-11-17 0 22.40 22.20 22.60 22.40 22.40 1,000 22,400 22.400 21.30 21.11 21.49 21.30 21.30 1,052 21.298 -0.67%
2011-11-16 0 22.55 22.20 22.55 - - 0 0 - 21.44 21.11 21.44 - - 0 - -0.88%
2011-11-15 0 22.75 22.60 23.10 - - 0 0 - 21.63 21.49 21.96 - - 0 - 0.00%
2011-11-14 0 22.75 22.70 23.25 - - 0 0 - 21.63 21.58 22.11 - - 0 - 0.66%
2011-11-11 0 22.60 22.25 22.75 - - 0 0 - 21.49 21.16 21.63 - - 0 - 0.00%
2011-11-10 0 22.60 22.20 22.60 - - 0 0 - 21.49 21.11 21.49 - - 0 - -3.00%
2011-11-09 0 23.30 23.10 23.50 - - 0 0 - 22.15 21.96 22.34 - - 0 - 0.00%
2011-11-08 0 23.30 22.90 23.30 23.50 23.50 2,000 47,000 23.500 22.15 21.77 22.15 22.34 22.34 2,103 22.344 0.43%
2011-11-07 0 23.20 23.15 23.35 23.20 23.30 4,400 102,230 23.234 22.06 22.01 22.20 22.06 22.15 4,628 22.092 -0.85%
2011-11-04 0 23.40 23.00 23.40 23.50 23.55 4,000 94,100 23.525 22.25 21.87 22.25 22.34 22.39 4,207 22.368 2.86%
2011-11-03 0 22.75 22.50 22.75 22.85 22.85 1,000 22,850 22.850 21.63 21.39 21.63 21.73 21.73 1,052 21.726 -1.09%
2011-11-02 0 23.00 22.75 23.10 22.50 23.00 5,000 113,900 22.780 21.87 21.63 21.96 21.39 21.87 5,259 21.660 0.00%
2011-11-01 0 23.00 22.65 23.00 22.90 23.05 2,000 45,950 22.975 21.87 21.54 21.87 21.77 21.92 2,103 21.845 -1.29%
2011-10-31 0 23.30 22.90 23.30 23.30 23.30 2,000 46,600 23.300 22.15 21.77 22.15 22.15 22.15 2,103 22.154 -0.64%
2011-10-28 0 23.45 23.45 23.60 - - 0 0 - 22.30 22.30 22.44 - - 0 - 0.64%
2011-10-27 0 23.30 23.05 23.30 22.90 23.30 9,000 207,950 23.106 22.15 21.92 22.15 21.77 22.15 9,465 21.969 4.72%
2011-10-26 0 22.25 22.15 22.45 22.25 22.25 1,000 22,250 22.250 21.16 21.06 21.35 21.16 21.16 1,052 21.156 0.91%
2011-10-25 0 22.05 22.05 22.45 - - 0 0 - 20.97 20.97 21.35 - - 0 - 0.23%
2011-10-24 0 22.00 21.85 22.15 22.00 22.00 1,000 22,000 22.000 20.92 20.78 21.06 20.92 20.92 1,052 20.918 3.77%
2011-10-21 0 21.20 20.90 21.40 - - 0 0 - 20.16 19.87 20.35 - - 0 - 0.00%
2011-10-20 0 21.20 20.90 21.20 - - 0 0 - 20.16 19.87 20.16 - - 0 - -2.75%
2011-10-19 0 21.80 21.45 21.80 21.85 21.85 2,000 43,700 21.850 20.73 20.40 20.73 20.78 20.78 2,103 20.776 1.16%
2011-10-18 0 21.55 21.15 21.55 - - 0 0 - 20.49 20.11 20.49 - - 0 - -3.36%
2011-10-17 0 22.30 22.05 22.45 22.30 22.30 2,000 44,600 22.300 21.20 20.97 21.35 21.20 21.20 2,103 21.203 1.36%
2011-10-14 0 22.00 21.70 22.00 - - 0 0 - 20.92 20.63 20.92 - - 0 - -0.45%
2011-10-13 0 22.10 21.85 22.30 22.10 22.10 1,000 22,100 22.100 21.01 20.78 21.20 21.01 21.01 1,052 21.013 2.55%
2011-10-12 0 21.55 21.35 21.75 21.35 21.55 2,000 42,900 21.450 20.49 20.30 20.68 20.30 20.49 2,103 20.395 -0.23%
2011-10-11 0 21.60 21.25 21.60 21.75 21.75 2,000 43,500 21.750 20.54 20.21 20.54 20.68 20.68 2,103 20.680 4.85%
2011-10-10 0 20.60 20.60 21.00 - - 0 0 - 19.59 19.59 19.97 - - 0 - 0.00%
2011-10-07 0 20.60 20.60 20.95 - - 0 0 - 19.59 19.59 19.92 - - 0 - 3.21%
2011-10-06 0 19.96 19.96 20.25 19.88 19.94 9,000 179,140 19.904 18.98 18.98 19.25 18.90 18.96 9,465 18.926 2.89%
2011-10-04 0 19.40 19.24 19.44 19.40 19.72 3,000 58,700 19.567 18.45 18.29 18.48 18.45 18.75 3,155 18.604 -2.51%
2011-10-03 0 19.90 19.74 19.92 19.90 19.96 3,000 59,760 19.920 18.92 18.77 18.94 18.92 18.98 3,155 18.940 -5.24%
2011-09-30 0 21.00 20.70 21.00 - - 0 0 - 19.97 19.68 19.97 - - 0 - 0.00%
2011-09-28 0 21.00 20.90 21.15 - - 0 0 - 19.97 19.87 20.11 - - 0 - 0.00%
2011-09-27 0 21.00 20.90 21.20 20.95 21.00 2,000 41,950 20.975 19.97 19.87 20.16 19.92 19.97 2,103 19.944 3.96%
2011-09-26 0 20.20 19.94 20.85 20.15 20.55 4,200 84,860 20.205 19.21 18.96 19.82 19.16 19.54 4,417 19.211 -3.12%
2011-09-23 0 20.85 20.50 21.00 20.70 20.85 2,000 41,550 20.775 19.82 19.49 19.97 19.68 19.82 2,103 19.753 -2.57%
2011-09-22 0 21.40 21.25 21.40 - - 0 0 - 20.35 20.21 20.35 - - 0 - -4.89%
2011-09-21 0 22.50 22.15 22.50 22.35 22.65 4,000 90,050 22.513 21.39 21.06 21.39 21.25 21.54 4,207 21.405 -0.66%
2011-09-20 0 22.65 22.50 22.65 22.40 22.65 8,000 179,800 22.475 21.54 21.39 21.54 21.30 21.54 8,414 21.370 0.00%
2011-09-19 0 22.65 22.35 22.65 - - 0 0 - 21.54 21.25 21.54 - - 0 - -0.88%
2011-09-16 0 22.85 22.85 23.25 - - 0 0 - 21.73 21.73 22.11 - - 0 - 2.01%
2011-09-15 0 22.40 22.40 22.90 - - 0 0 - 21.30 21.30 21.77 - - 0 - 0.00%
2011-09-14 0 22.40 22.15 22.65 22.40 22.40 3,000 67,200 22.400 21.30 21.06 21.54 21.30 21.30 3,155 21.298 -2.61%
2011-09-12 0 23.00 22.70 23.00 23.10 23.25 4,000 92,800 23.200 21.87 21.58 21.87 21.96 22.11 4,207 22.059 -2.95%
2011-09-09 0 23.70 23.40 23.70 23.80 23.90 3,000 71,550 23.850 22.53 22.25 22.53 22.63 22.72 3,155 22.677 0.42%
2011-09-08 0 23.60 23.60 23.90 - - 0 0 - 22.44 22.44 22.72 - - 0 - 0.43%
2011-09-07 0 23.50 23.50 23.75 - - 0 0 - 22.34 22.34 22.58 - - 0 - 1.29%
2011-09-06 0 23.20 23.05 23.40 - - 0 0 - 22.06 21.92 22.25 - - 0 - 0.00%
2011-09-05 0 23.20 23.20 23.55 23.20 23.40 400 9,320 23.300 22.06 22.06 22.39 22.06 22.25 421 22.154 -4.92%
2011-09-02 0 24.40 24.05 24.40 24.45 24.45 1,400 34,230 24.450 23.20 22.87 23.20 23.25 23.25 1,472 23.248 -1.21%
2011-09-01 0 24.70 24.55 24.75 24.70 24.70 200 4,940 24.700 23.49 23.34 23.53 23.49 23.49 210 23.485 1.86%
2011-08-31 0 24.25 24.05 24.55 24.00 24.35 9,000 217,050 24.117 23.06 22.87 23.34 22.82 23.15 9,465 22.931 1.68%
2011-08-30 0 23.85 23.85 24.05 - - 0 0 - 22.68 22.68 22.87 - - 0 - 0.42%
2011-08-29 0 23.75 23.50 23.85 23.75 24.00 4,000 95,500 23.875 22.58 22.34 22.68 22.58 22.82 4,207 22.701 2.37%
2011-08-26 0 23.20 23.05 23.40 - - 0 0 - 22.06 21.92 22.25 - - 0 - 0.00%
2011-08-25 0 23.20 23.15 23.50 - - 0 0 - 22.06 22.01 22.34 - - 0 - 0.00%
2011-08-24 0 23.20 22.95 23.20 - - 0 0 - 22.06 21.82 22.06 - - 0 - -1.07%
2011-08-23 0 23.45 23.25 23.45 23.40 23.60 2,000 47,160 23.580 22.30 22.11 22.30 22.25 22.44 2,103 22.420 2.40%
2011-08-22 0 22.90 22.70 22.90 23.00 23.10 4,000 92,380 23.095 21.77 21.58 21.77 21.87 21.96 4,207 21.959 -1.51%
2011-08-19 0 23.25 22.90 23.25 - - 0 0 - 22.11 21.77 22.11 - - 0 - -2.72%
2011-08-18 0 23.90 23.60 23.90 - - 0 0 - 22.72 22.44 22.72 - - 0 - -0.42%
2011-08-17 0 24.00 23.95 24.25 - - 0 0 - 22.82 22.77 23.06 - - 0 - 0.00%
2011-08-16 0 24.00 24.00 24.35 - - 0 0 - 22.82 22.82 23.15 - - 0 - 0.00%
2011-08-15 0 24.00 24.00 24.25 23.95 23.95 1,000 23,950 23.950 22.82 22.82 23.06 22.77 22.77 1,052 22.772 1.27%
2011-08-12 0 23.70 23.30 23.70 23.80 23.80 1,000 23,800 23.800 22.53 22.15 22.53 22.63 22.63 1,052 22.630 1.50%
2011-08-11 0 23.35 23.35 23.60 23.35 23.35 2,000 46,700 23.350 22.20 22.20 22.44 22.20 22.20 2,103 22.202 -0.85%
2011-08-10 0 23.55 23.55 23.85 - - 0 0 - 22.39 22.39 22.68 - - 0 - 0.21%
2011-08-09 0 23.50 23.45 23.50 22.65 23.50 5,000 115,600 23.120 22.34 22.30 22.34 21.54 22.34 5,259 21.983 -2.08%
2011-08-08 0 24.00 23.80 24.00 24.00 24.00 1,000 24,000 24.000 22.82 22.63 22.82 22.82 22.82 1,052 22.820 -3.23%
2011-08-05 0 24.80 24.50 24.80 26.00 26.00 3,600 93,600 26.000 23.58 23.30 23.58 24.72 24.72 3,786 24.721 -5.70%
2011-08-04 0 26.30 26.00 26.30 - - 0 0 - 25.01 24.72 25.01 - - 0 - -0.38%
2011-08-03 0 26.40 26.00 26.40 - - 0 0 - 25.10 24.72 25.10 - - 0 - -1.12%
2011-08-02 0 26.70 26.45 26.70 - - 0 0 - 25.39 25.15 25.39 - - 0 - 0.00%
2011-08-01 0 26.70 26.70 26.95 - - 0 0 - 25.39 25.39 25.62 - - 0 - 0.38%
2011-07-29 0 26.60 26.45 26.60 - - 0 0 - 25.29 25.15 25.29 - - 0 - -0.75%
2011-07-28 0 26.80 26.75 26.95 26.80 26.80 1,000 26,800 26.800 25.48 25.43 25.62 25.48 25.48 1,052 25.482 -0.19%
2011-07-27 0 26.85 26.85 27.10 - - 0 0 - 25.53 25.53 25.77 - - 0 - 0.00%
2011-07-26 0 26.85 26.85 26.95 26.80 26.80 1,000 26,800 26.800 25.53 25.53 25.62 25.48 25.48 1,052 25.482 0.56%
2011-07-25 0 26.70 26.50 26.70 - - 0 0 - 25.39 25.20 25.39 - - 0 - 0.00%
2011-07-22 0 26.70 26.70 26.85 - - 0 0 - 25.39 25.39 25.53 - - 0 - 0.75%
2011-07-21 0 26.50 26.30 26.50 - - 0 0 - 25.20 25.01 25.20 - - 0 - 0.00%
2011-07-20 0 26.50 26.30 26.55 26.45 26.50 6,600 174,850 26.492 25.20 25.01 25.24 25.15 25.20 6,941 25.190 2.12%
2011-07-19 0 25.95 25.70 25.95 - - 0 0 - 24.67 24.44 24.67 - - 0 - -0.38%
2011-07-18 0 26.05 25.75 26.05 - - 0 0 - 24.77 24.48 24.77 - - 0 - -0.38%
2011-07-15 0 26.15 25.80 26.15 - - 0 0 - 24.86 24.53 24.86 - - 0 - 0.00%
2011-07-14 0 26.15 25.85 26.20 25.95 26.15 115,600 3,022,740 26.148 24.86 24.58 24.91 24.67 24.86 121,579 24.862 0.00%
2011-07-13 0 26.15 25.80 26.20 26.05 26.20 9,000 235,100 26.122 24.86 24.53 24.91 24.77 24.91 9,465 24.838 1.16%
2011-07-12 0 25.85 25.70 25.90 25.85 25.85 1,000 25,850 25.850 24.58 24.44 24.63 24.58 24.58 1,052 24.579 -3.00%
2011-07-11 0 26.65 26.40 26.75 26.65 26.65 1,000 26,650 26.650 25.34 25.10 25.43 25.34 25.34 1,052 25.339 -0.37%
2011-07-08 0 26.75 26.75 27.00 - - 0 0 - 25.43 25.43 25.67 - - 0 - 0.19%
2011-07-07 0 26.70 26.50 26.80 26.60 26.70 2,000 53,300 26.650 25.39 25.20 25.48 25.29 25.39 2,103 25.339 0.19%
2011-07-06 0 26.65 26.65 26.95 - - 0 0 - 25.34 25.34 25.62 - - 0 - 0.00%
2011-07-05 0 26.65 26.50 26.80 - - 0 0 - 25.34 25.20 25.48 - - 0 - 0.00%
2011-07-04 0 26.65 26.65 27.15 - - 0 0 - 25.34 25.34 25.81 - - 0 - 2.70%
2011-06-30 0 25.95 26.00 26.30 25.90 25.90 1,000 25,900 25.900 24.67 24.72 25.01 24.63 24.63 1,052 24.626 0.97%
2011-06-29 0 25.70 25.70 26.00 - - 0 0 - 24.44 24.44 24.72 - - 0 - 0.19%
2011-06-28 0 25.65 25.65 25.95 - - 0 0 - 24.39 24.39 24.67 - - 0 - 0.20%
2011-06-27 0 25.60 25.40 25.80 - - 0 0 - 24.34 24.15 24.53 - - 0 - 0.00%
2011-06-24 0 25.60 25.55 25.70 - - 0 0 - 24.34 24.29 24.44 - - 0 - 0.00%
2011-06-23 0 25.60 25.30 25.65 - - 0 0 - 24.34 24.06 24.39 - - 0 - 0.00%
2011-06-22 0 25.60 25.60 25.85 - - 0 0 - 24.34 24.34 24.58 - - 0 - 0.00%
2011-06-21 0 25.60 25.25 25.65 - - 0 0 - 24.34 24.01 24.39 - - 0 - 0.00%
2011-06-20 0 25.60 25.40 25.70 25.60 25.85 4,000 102,850 25.713 24.34 24.15 24.44 24.34 24.58 4,207 24.448 -0.19%
2011-06-17 0 25.65 25.50 25.80 25.65 25.80 7,000 180,250 25.750 24.39 24.25 24.53 24.39 24.53 7,362 24.484 -1.35%
2011-06-16 0 26.00 25.90 26.15 26.00 26.05 2,000 52,050 26.025 24.72 24.63 24.86 24.72 24.77 2,103 24.745 -2.26%
2011-06-15 0 26.60 26.45 26.65 - - 0 0 - 25.29 25.15 25.34 - - 0 - 0.00%
2011-06-14 0 26.60 26.55 26.70 26.40 26.65 10,000 265,050 26.505 25.29 25.24 25.39 25.10 25.34 10,517 25.202 0.19%
2011-06-13 0 26.55 - - - - 0 0 - 25.24 - - - - 0 - 0.00%
2011-06-10 0 26.55 26.15 26.55 - - 0 0 - 25.24 24.86 25.24 - - 0 - -2.03%
2011-06-09 0 27.10 - - - - 0 0 - 25.77 - - - - 0 - 0.00%
2011-06-08 0 27.10 - 27.10 - - 0 0 - 25.77 - 25.77 - - 0 - -0.91%
2011-06-07 0 27.35 20.00 27.35 - - 0 0 - 26.01 19.02 26.01 - - 0 - 0.00%
2011-06-03 0 27.35 26.95 27.35 - - 0 0 - 26.01 25.62 26.01 - - 0 - -0.36%
2011-06-02 0 27.45 27.20 27.45 27.40 27.45 81,000 2,221,450 27.425 26.10 25.86 26.10 26.05 26.10 85,189 26.077 -0.18%
2011-06-01 0 27.50 27.50 27.75 27.45 27.45 10,000 274,500 27.450 26.15 26.15 26.39 26.10 26.10 10,517 26.100 0.55%
2011-05-31 0 27.35 27.35 27.70 - - 0 0 - 26.01 26.01 26.34 - - 0 - 1.11%
2011-05-30 0 27.05 26.95 27.10 27.05 27.05 1,000 27,050 27.050 25.72 25.62 25.77 25.72 25.72 1,052 25.720 0.74%
2011-05-27 0 26.85 26.85 27.05 - - 0 0 - 25.53 25.53 25.72 - - 0 - 0.19%
2011-05-26 0 26.80 26.45 26.85 26.80 26.80 40,000 1,072,000 26.800 25.48 25.15 25.53 25.48 25.48 42,069 25.482 0.75%
2011-05-25 0 26.60 26.60 26.70 26.60 26.60 2,000 53,200 26.600 25.29 25.29 25.39 25.29 25.29 2,103 25.292 -0.37%
2011-05-24 0 26.70 26.40 26.75 26.70 26.70 1,000 26,700 26.700 25.39 25.10 25.43 25.39 25.39 1,052 25.387 -1.29%
2011-05-23 0 27.05 26.70 27.05 - - 0 0 - 25.72 25.39 25.72 - - 0 - -0.55%
2011-05-20 0 27.20 27.05 27.25 - - 0 0 - 25.86 25.72 25.91 - - 0 - 0.00%
2011-05-19 0 27.20 27.00 27.25 27.20 27.20 1,000 27,200 27.200 25.86 25.67 25.91 25.86 25.86 1,052 25.862 -0.18%
2011-05-18 0 27.25 27.10 27.30 27.25 27.25 41,000 1,117,250 27.250 25.91 25.77 25.96 25.91 25.91 43,120 25.910 0.74%
2011-05-17 0 27.05 26.90 27.15 27.05 27.05 1,000 27,050 27.050 25.72 25.58 25.81 25.72 25.72 1,052 25.720 -0.55%
2011-05-16 0 27.20 26.90 27.20 - - 0 0 - 25.86 25.58 25.86 - - 0 - -0.73%
2011-05-13 0 27.40 - - 27.30 27.40 130,400 3,566,190 27.348 26.05 - - 25.96 26.05 137,144 26.003 0.18%
2011-05-12 0 27.35 27.20 27.35 - - 0 0 - 26.01 25.86 26.01 - - 0 - -0.55%
2011-05-11 0 27.50 27.50 27.65 - - 0 0 - 26.15 26.15 26.29 - - 0 - 0.36%
2011-05-09 0 27.40 27.35 27.65 - - 0 0 - 26.05 26.01 26.29 - - 0 - 0.00%
2011-05-06 0 27.40 27.10 27.40 - - 0 0 - 26.05 25.77 26.05 - - 0 - 0.00%
2011-05-05 0 27.40 27.10 27.45 - - 0 0 - 26.05 25.77 26.10 - - 0 - 0.00%
2011-05-04 0 27.40 27.10 27.40 - - 0 0 - 26.05 25.77 26.05 - - 0 - -1.08%
2011-05-03 0 27.70 27.35 27.70 27.75 27.75 40,000 1,110,000 27.750 26.34 26.01 26.34 26.39 26.39 42,069 26.385 -0.36%
2011-04-29 0 27.80 27.45 27.80 - - 0 0 - 26.43 26.10 26.43 - - 0 - -0.36%
2011-04-28 0 27.90 27.50 27.90 - - 0 0 - 26.53 26.15 26.53 - - 0 - -0.18%
2011-04-27 0 27.95 27.60 28.00 - - 0 0 - 26.58 26.24 26.62 - - 0 - 0.00%
2011-04-26 0 27.95 27.65 27.95 - - 0 0 - 26.58 26.29 26.58 - - 0 - -0.36%
2011-04-21 0 28.05 27.80 28.05 28.05 28.05 40,000 1,122,000 28.050 26.67 26.43 26.67 26.67 26.67 42,069 26.671 1.63%
2011-04-20 0 27.60 27.40 27.70 27.60 27.60 1,000 27,600 27.600 26.24 26.05 26.34 26.24 26.24 1,052 26.243 1.47%
2011-04-19 0 27.20 26.95 27.20 - - 0 0 - 25.86 25.62 25.86 - - 0 - -0.91%
2011-04-18 0 27.45 27.25 27.55 - - 0 0 - 26.10 25.91 26.20 - - 0 - 0.00%
2011-04-15 0 27.45 27.40 27.60 - - 0 0 - 26.10 26.05 26.24 - - 0 - 0.00%
2011-04-14 0 27.45 27.45 27.70 - - 0 0 - 26.10 26.10 26.34 - - 0 - 0.00%
2011-04-13 0 27.45 27.40 27.75 - - 0 0 - 26.10 26.05 26.39 - - 0 - 0.00%
2011-04-12 0 27.45 27.20 27.50 - - 0 0 - 26.10 25.86 26.15 - - 0 - -0.72%
2011-04-11 0 27.65 27.60 27.90 27.65 27.65 1,400 38,710 27.650 26.29 26.24 26.53 26.29 26.29 1,472 26.290 -0.36%
2011-04-08 0 27.75 27.75 28.05 - - 0 0 - 26.39 26.39 26.67 - - 0 - 0.18%
2011-04-07 0 27.70 27.70 28.10 - - 0 0 - 26.34 26.34 26.72 - - 0 - 0.00%
2011-04-06 0 27.70 - - - - 0 0 - 26.34 - - - - 0 - 1.28%
2011-04-04 0 27.35 27.35 27.70 27.20 27.30 78,000 2,125,250 27.247 26.01 26.01 26.34 25.86 25.96 82,034 25.907 1.48%
2011-04-01 0 26.95 26.95 27.20 26.95 26.95 200 5,390 26.950 25.62 25.62 25.86 25.62 25.62 210 25.625 0.19%
2011-03-31 0 26.90 26.70 26.95 26.90 26.90 600 16,140 26.900 25.58 25.39 25.62 25.58 25.58 631 25.577 1.13%
2011-03-30 0 26.60 26.60 26.85 - - 0 0 - 25.29 25.29 25.53 - - 0 - 0.95%
2011-03-29 0 26.35 26.25 26.50 - - 0 0 - 25.05 24.96 25.20 - - 0 - 0.00%
2011-03-28 0 26.35 26.20 26.50 - - 0 0 - 25.05 24.91 25.20 - - 0 - 0.00%
2011-03-25 0 26.35 26.35 26.60 - - 0 0 - 25.05 25.05 25.29 - - 0 - 0.76%
2011-03-24 0 26.15 26.15 26.45 - - 0 0 - 24.86 24.86 25.15 - - 0 - 0.97%
2011-03-23 0 25.90 - 26.80 - - 0 0 - 24.63 - 25.48 - - 0 - 0.00%
2011-03-22 0 25.90 25.90 26.20 - - 0 0 - 24.63 24.63 24.91 - - 0 - 0.39%
2011-03-21 0 25.80 25.80 26.00 - - 0 0 - 24.53 24.53 24.72 - - 0 - 1.57%
2011-03-18 0 25.40 25.40 25.65 - - 0 0 - 24.15 24.15 24.39 - - 0 - 0.79%
2011-03-17 0 25.20 25.20 25.55 25.20 25.20 1,000 25,200 25.200 23.96 23.96 24.29 23.96 23.96 1,052 23.961 -2.89%
2011-03-16 0 25.95 25.70 25.95 25.95 25.95 400 10,380 25.950 24.67 24.44 24.67 24.67 24.67 421 24.674 0.78%
2011-03-15 0 25.75 25.50 25.80 25.75 26.25 600 15,650 26.083 24.48 24.25 24.53 24.48 24.96 631 24.801 -3.01%
2011-03-14 0 26.55 26.25 26.55 - - 0 0 - 25.24 24.96 25.24 - - 0 - -0.19%
2011-03-11 0 26.60 - - 26.60 26.60 1,400 37,240 26.600 25.29 - - 25.29 25.29 1,472 25.292 -1.12%
2011-03-10 0 26.90 26.65 26.95 - - 0 0 - 25.58 25.34 25.62 - - 0 - -0.37%
2011-03-09 0 27.00 26.95 27.25 27.00 27.10 2,200 59,510 27.050 25.67 25.62 25.91 25.67 25.77 2,314 25.720 0.37%
2011-03-08 0 26.90 26.90 27.15 - - 0 0 - 25.58 25.58 25.81 - - 0 - 0.00%
2011-03-07 0 26.90 26.60 26.90 - - 0 0 - 25.58 25.29 25.58 - - 0 - -0.55%
2011-03-04 0 27.05 26.80 27.05 27.05 27.05 1,600 43,280 27.050 25.72 25.48 25.72 25.72 25.72 1,683 25.720 2.46%
2011-03-03 0 26.40 26.40 26.65 - - 0 0 - 25.10 25.10 25.34 - - 0 - 0.00%
2011-03-02 0 26.40 26.15 26.40 26.45 26.45 1,200 31,740 26.450 25.10 24.86 25.10 25.15 25.15 1,262 25.149 -0.38%
2011-03-01 0 26.50 26.50 26.75 - - 0 0 - 25.20 25.20 25.43 - - 0 - 1.53%
2011-02-28 0 26.10 26.10 26.35 - - 0 0 - 24.82 24.82 25.05 - - 0 - 0.00%
2011-02-25 0 26.10 25.85 26.10 26.10 26.10 400 10,440 26.100 24.82 24.58 24.82 24.82 24.82 421 24.817 1.56%
2011-02-24 0 25.70 25.50 25.70 25.90 25.90 200 5,180 25.900 24.44 24.25 24.44 24.63 24.63 210 24.626 -1.15%
2011-02-23 0 26.00 25.90 26.00 - - 0 0 - 24.72 24.63 24.72 - - 0 - -0.95%
2011-02-22 0 26.25 26.05 26.25 - - 0 0 - 24.96 24.77 24.96 - - 0 - -1.69%
2011-02-21 0 26.70 26.65 26.85 - - 0 0 - 25.39 25.34 25.53 - - 0 - 0.00%
2011-02-18 0 26.70 26.70 26.95 - - 0 0 - 25.39 25.39 25.62 - - 0 - 1.33%
2011-02-17 0 26.35 26.35 26.60 - - 0 0 - 25.05 25.05 25.29 - - 0 - 0.00%
2011-02-16 0 26.35 26.35 26.55 26.20 26.20 200 5,240 26.200 25.05 25.05 25.24 24.91 24.91 210 24.912 0.00%
2011-02-15 0 26.35 26.20 26.45 - - 0 0 - 25.05 24.91 25.15 - - 0 - 0.00%
2011-02-14 0 26.35 26.35 26.60 - - 0 0 - 25.05 25.05 25.29 - - 0 - 1.35%
2011-02-11 0 26.00 26.00 26.25 25.85 25.85 1,000 25,850 25.850 24.72 24.72 24.96 24.58 24.58 1,052 24.579 -1.70%
2011-02-10 0 26.45 26.20 26.45 - - 0 0 - 25.15 24.91 25.15 - - 0 - -2.40%
2011-02-09 0 27.10 26.85 27.10 - - 0 0 - 25.77 25.53 25.77 - - 0 - -1.28%
2011-02-08 0 27.45 27.25 27.45 - - 0 0 - 26.10 25.91 26.10 - - 0 - -0.18%
2011-02-07 0 27.50 27.35 27.65 - - 0 0 - 26.15 26.01 26.29 - - 0 - 0.00%
2011-02-02 0 27.50 27.50 27.80 - - 0 0 - 26.15 26.15 26.43 - - 0 - 0.73%
2011-02-01 0 27.30 27.30 27.50 27.30 27.30 5,000 136,500 27.300 25.96 25.96 26.15 25.96 25.96 5,259 25.958 -0.73%
2011-01-31 0 27.50 27.30 27.60 - - 0 0 - 26.15 25.96 26.24 - - 0 - 0.00%
2011-01-28 0 27.50 27.30 27.60 - - 0 0 - 26.15 25.96 26.24 - - 0 - 0.00%
2011-01-27 0 27.50 27.35 27.65 - - 0 0 - 26.15 26.01 26.29 - - 0 - 0.00%
2011-01-26 0 27.50 27.40 27.65 - - 0 0 - 26.15 26.05 26.29 - - 0 - 0.00%
2011-01-25 0 27.50 27.25 27.50 - - 0 0 - 26.15 25.91 26.15 - - 0 - 0.00%
2011-01-24 0 27.50 27.25 27.50 - - 0 0 - 26.15 25.91 26.15 - - 0 - 0.00%
2011-01-21 0 27.50 27.35 27.55 27.50 27.50 200 5,500 27.500 26.15 26.01 26.20 26.15 26.15 210 26.148 -0.90%
2011-01-20 0 27.75 27.55 27.75 - - 0 0 - 26.39 26.20 26.39 - - 0 - -0.54%
2011-01-19 0 27.90 27.95 28.15 - - 0 0 - 26.53 26.58 26.77 - - 0 - 0.54%
2011-01-18 0 27.75 27.75 27.90 - - 0 0 - 26.39 26.39 26.53 - - 0 - 0.00%
2011-01-17 0 27.75 27.55 27.80 - - 0 0 - 26.39 26.20 26.43 - - 0 - 0.00%
2011-01-14 0 27.75 27.75 28.05 - - 0 0 - 26.39 26.39 26.67 - - 0 - 0.00%
2011-01-13 0 27.75 27.75 28.05 - - 0 0 - 26.39 26.39 26.67 - - 0 - 0.18%
2011-01-12 0 27.70 27.70 27.95 27.70 27.70 5,000 138,500 27.700 26.34 26.34 26.58 26.34 26.34 5,259 26.338 0.73%
2011-01-11 0 27.50 27.50 27.70 - - 0 0 - 26.15 26.15 26.34 - - 0 - 0.18%
2011-01-10 0 27.45 27.20 27.45 - - 0 0 - 26.10 25.86 26.10 - - 0 - -0.18%
2011-01-07 0 27.50 27.35 27.60 27.50 27.50 200 5,500 27.500 26.15 26.01 26.24 26.15 26.15 210 26.148 -0.54%
2011-01-06 0 27.65 27.50 27.75 27.65 27.65 200 5,530 27.650 26.29 26.15 26.39 26.29 26.29 210 26.290 0.36%
2011-01-05 0 27.55 27.40 27.60 27.55 27.55 5,000 137,750 27.550 26.20 26.05 26.24 26.20 26.20 5,259 26.195 0.18%
2011-01-04 0 27.50 27.50 27.80 - - 0 0 - 26.15 26.15 26.43 - - 0 - 0.73%
2011-01-03 0 27.30 27.30 27.45 27.30 27.30 600 16,380 27.300 25.96 25.96 26.10 25.96 25.96 631 25.958 1.68%
2010-12-31 0 26.85 26.80 27.20 26.75 26.90 45,000 1,206,500 26.811 25.53 25.48 25.86 25.43 25.58 47,327 25.493 0.37%
2010-12-30 0 26.75 26.75 27.00 - - 0 0 - 25.43 25.43 25.67 - - 0 - 0.38%
2010-12-29 0 26.65 26.65 26.85 26.50 26.60 10,000 265,200 26.520 25.34 25.34 25.53 25.20 25.29 10,517 25.216 0.00%
2010-12-28 0 26.65 26.35 26.65 - - 0 0 - 25.34 25.05 25.34 - - 0 - -0.19%
2010-12-24 0 26.70 26.45 26.70 - - 0 0 - 25.39 25.15 25.39 - - 0 - 0.00%
2010-12-23 0 26.70 26.50 26.75 - - 0 0 - 25.39 25.20 25.43 - - 0 - 0.00%
2010-12-22 0 26.70 26.55 26.70 26.70 26.70 200 5,340 26.700 25.39 25.24 25.39 25.39 25.39 210 25.387 0.75%
2010-12-21 0 26.50 26.50 26.80 - - 0 0 - 25.20 25.20 25.48 - - 0 - 0.00%
2010-12-20 0 26.50 26.20 26.50 - - 0 0 - 25.20 24.91 25.20 - - 0 - -0.56%
2010-12-17 0 26.65 26.40 26.65 26.70 26.70 1,000 26,700 26.700 25.34 25.10 25.34 25.39 25.39 1,052 25.387 0.57%
2010-12-16 0 26.50 26.20 26.50 - - 0 0 - 25.20 24.91 25.20 - - 0 - -0.75%
2010-12-15 0 26.70 26.50 26.75 - - 0 0 - 25.39 25.20 25.43 - - 0 - -0.19%
2010-12-14 0 26.75 26.75 27.00 - - 0 0 - 25.43 25.43 25.67 - - 0 - 0.38%
2010-12-13 0 26.65 26.65 26.85 - - 0 0 - 25.34 25.34 25.53 - - 0 - 0.00%
2010-12-10 0 26.65 26.50 26.70 - - 0 0 - 25.34 25.20 25.39 - - 0 - 0.00%
2010-12-09 0 26.65 26.60 26.85 - - 0 0 - 25.34 25.29 25.53 - - 0 - 0.00%
2010-12-08 0 26.65 26.55 26.75 26.65 26.85 3,800 101,900 26.816 25.34 25.24 25.43 25.34 25.53 3,997 25.497 -0.56%
2010-12-07 0 26.80 26.75 27.00 - - 0 0 - 25.48 25.43 25.67 - - 0 - 0.00%
2010-12-06 0 26.80 26.60 26.85 27.00 27.05 1,200 32,450 27.042 25.48 25.29 25.53 25.67 25.72 1,262 25.712 0.00%
2010-12-03 0 26.80 26.80 27.05 - - 0 0 - 25.48 25.48 25.72 - - 0 - 0.56%
2010-12-02 0 26.65 26.40 26.65 26.65 26.70 95,000 2,534,500 26.679 25.34 25.10 25.34 25.34 25.39 99,913 25.367 0.95%
2010-12-01 0 26.40 26.40 26.65 - - 0 0 - 25.10 25.10 25.34 - - 0 - 0.76%
2010-11-30 0 26.20 26.05 26.30 - - 0 0 - 24.91 24.77 25.01 - - 0 - 0.00%
2010-11-29 0 26.20 26.10 26.25 - - 0 0 - 24.91 24.82 24.96 - - 0 - 0.00%
2010-11-26 0 26.20 25.95 26.20 - - 0 0 - 24.91 24.67 24.91 - - 0 - 0.00%
2010-11-25 0 26.20 26.15 26.40 - - 0 0 - 24.91 24.86 25.10 - - 0 - 0.00%
2010-11-24 0 26.20 25.95 26.20 - - 0 0 - 24.91 24.67 24.91 - - 0 - 0.00%
2010-11-23 0 26.20 25.95 26.20 - - 0 0 - 24.91 24.67 24.91 - - 0 - -2.06%
2010-11-22 0 26.75 26.50 26.75 26.75 26.75 200 5,350 26.750 25.43 25.20 25.43 25.43 25.43 210 25.435 1.13%
2010-11-19 0 26.45 26.40 26.65 - - 0 0 - 25.15 25.10 25.34 - - 0 - 0.57%
2010-11-18 0 26.30 26.35 26.60 - - 0 0 - 25.01 25.05 25.29 - - 0 - 0.38%
2010-11-17 0 26.20 25.95 26.20 - - 0 0 - 24.91 24.67 24.91 - - 0 - -1.87%
2010-11-16 0 26.70 26.50 26.75 - - 0 0 - 25.39 25.20 25.43 - - 0 - -0.93%
2010-11-15 0 26.95 26.75 26.95 27.10 27.10 1,000 27,100 27.100 25.62 25.43 25.62 25.77 25.77 1,052 25.767 -0.37%
2010-11-12 0 27.05 26.95 27.05 27.10 27.35 2,200 60,080 27.309 25.72 25.62 25.72 25.77 26.01 2,314 25.966 -1.81%
2010-11-11 0 27.55 27.45 27.70 - - 0 0 - 26.20 26.10 26.34 - - 0 - 0.00%
2010-11-10 0 27.55 27.40 27.50 - - 0 0 - 26.20 26.05 26.15 - - 0 - 0.00%
2010-11-09 0 27.55 27.50 27.70 27.55 27.55 200 5,510 27.550 26.20 26.15 26.34 26.20 26.20 210 26.195 -0.36%
2010-11-08 0 27.65 27.65 27.90 - - 0 0 - 26.29 26.29 26.53 - - 0 - 0.36%
2010-11-05 0 27.55 27.55 27.70 27.50 27.55 5,000 137,650 27.530 26.20 26.20 26.34 26.15 26.20 5,259 26.176 0.36%
2010-11-04 0 27.45 27.25 27.45 27.50 27.50 1,000 27,500 27.500 26.10 25.91 26.10 26.15 26.15 1,052 26.148 2.04%
2010-11-03 0 26.90 26.90 27.00 26.90 26.90 20,000 538,000 26.900 25.58 25.58 25.67 25.58 25.58 21,034 25.577 1.32%
2010-11-02 0 26.55 26.55 26.65 - - 0 0 - 25.24 25.24 25.34 - - 0 - 0.00%
2010-11-01 0 26.55 26.55 26.80 - - 0 0 - 25.24 25.24 25.48 - - 0 - 2.12%
2010-10-29 0 26.00 25.95 26.20 26.00 26.00 200 5,200 26.000 24.72 24.67 24.91 24.72 24.72 210 24.721 -0.76%
2010-10-28 0 26.20 26.20 26.30 - - 0 0 - 24.91 24.91 25.01 - - 0 - 0.00%
2010-10-27 0 26.20 26.00 26.20 26.30 26.30 3,000 78,900 26.300 24.91 24.72 24.91 25.01 25.01 3,155 25.007 -0.95%
2010-10-26 0 26.45 26.45 26.65 26.45 26.45 400 10,580 26.450 25.15 25.15 25.34 25.15 25.15 421 25.149 -0.56%
2010-10-25 0 26.60 26.50 26.70 26.60 26.60 25,000 665,000 26.600 25.29 25.20 25.39 25.29 25.29 26,293 25.292 0.95%
2010-10-22 0 26.35 26.35 26.40 26.30 26.35 1,400 36,840 26.314 25.05 25.05 25.10 25.01 25.05 1,472 25.020 0.38%
2010-10-21 0 26.25 26.25 26.45 26.20 26.40 102,000 2,672,800 26.204 24.96 24.96 25.15 24.91 25.10 107,275 24.915 0.19%
2010-10-20 0 26.20 26.10 26.30 26.05 26.30 100,000 2,609,800 26.098 24.91 24.82 25.01 24.77 25.01 105,172 24.815 -0.38%
2010-10-19 0 26.30 26.30 26.40 26.25 26.30 8,800 231,430 26.299 25.01 25.01 25.10 24.96 25.01 9,255 25.006 0.19%
2010-10-18 0 26.25 26.10 26.25 26.25 26.70 36,800 968,730 26.324 24.96 24.82 24.96 24.96 25.39 38,703 25.030 -0.94%
2010-10-15 0 26.50 26.40 26.65 26.50 26.50 400 10,600 26.500 25.20 25.10 25.34 25.20 25.20 421 25.197 0.00%
2010-10-14 0 26.50 26.50 26.60 26.50 26.50 1,000 26,500 26.500 25.20 25.20 25.29 25.20 25.20 1,052 25.197 1.53%
2010-10-13 0 26.10 26.10 26.30 26.00 26.00 1,000 26,000 26.000 24.82 24.82 25.01 24.72 24.72 1,052 24.721 0.77%
2010-10-12 0 25.90 25.75 26.00 25.90 25.90 5,200 134,680 25.900 24.63 24.48 24.72 24.63 24.63 5,469 24.626 -0.38%
2010-10-11 0 26.00 25.90 26.05 26.00 26.00 13,400 348,400 26.000 24.72 24.63 24.77 24.72 24.72 14,093 24.721 0.39%
2010-10-08 0 25.90 25.65 25.90 25.90 25.90 100,000 2,590,000 25.900 24.63 24.39 24.63 24.63 24.63 105,172 24.626 0.19%
2010-10-07 0 25.85 25.75 25.90 25.85 25.90 49,400 1,277,060 25.851 24.58 24.48 24.63 24.58 24.63 51,955 24.580 -0.19%
2010-10-06 0 25.90 25.80 25.90 25.85 25.90 4,000 103,590 25.898 24.63 24.53 24.63 24.58 24.63 4,207 24.624 1.77%
2010-10-05 0 25.45 25.45 25.55 25.45 25.45 400 10,180 25.450 24.20 24.20 24.29 24.20 24.20 421 24.199 -0.59%
2010-10-04 0 25.60 25.55 25.65 25.50 25.65 353,200 9,038,520 25.590 24.34 24.29 24.39 24.25 24.39 371,467 24.332 1.19%
2010-09-30 0 25.30 25.30 25.35 25.30 25.30 2,400 60,720 25.300 24.06 24.06 24.10 24.06 24.06 2,524 24.056 0.40%
2010-09-29 0 25.20 25.15 25.25 25.10 25.30 280,800 7,074,900 25.196 23.96 23.91 24.01 23.87 24.06 295,322 23.957 0.40%
2010-09-28 0 25.10 24.95 25.10 - - 0 0 - 23.87 23.72 23.87 - - 0 - -0.20%
2010-09-27 0 25.15 25.10 25.20 25.15 25.25 14,600 368,000 25.205 23.91 23.87 23.96 23.91 24.01 15,355 23.966 0.80%
2010-09-24 0 24.95 24.85 24.95 24.80 24.95 53,600 1,332,230 24.855 23.72 23.63 23.72 23.58 23.72 56,372 23.633 0.40%
2010-09-22 0 24.85 24.75 24.90 24.85 24.95 295,000 7,354,500 24.931 23.63 23.53 23.68 23.63 23.72 310,257 23.705 0.00%
2010-09-21 0 24.85 24.75 24.85 24.80 24.90 94,200 2,337,510 24.814 23.63 23.53 23.63 23.58 23.68 99,072 23.594 0.00%
2010-09-20 0 24.85 24.80 24.85 24.70 24.90 861,400 21,388,720 24.830 23.63 23.58 23.63 23.49 23.68 905,950 23.609

Copyright & disclaimer, Privacy policy

Back to top