E Fund (HK) CSI 300 A-Share Index ETF: Unit HKD

Exchange Code Listed Last trade Delisted
HKCIS 03100  2012-11-09  2022-10-11  2023-05-05
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2023-05-04 1 - - - - - 0 0 - 1.586 - - - - 0 - 0.00%
2023-05-03 1 - - - - - 0 0 - 1.586 - - - - 0 - 0.00%
2023-05-02 1 - - - - - 0 0 - 1.586 - - - - 0 - 0.00%
2023-04-28 1 - - - - - 0 0 - 1.586 - - - - 0 - 0.00%
2023-04-27 1 - - - - - 0 0 - 1.586 - - - - 0 - 0.00%
2023-04-26 1 - - - - - 0 0 - 1.586 - - - - 0 - 0.00%
2023-04-25 1 - - - - - 0 0 - 1.586 - - - - 0 - 0.00%
2023-04-24 1 - - - - - 0 0 - 1.586 - - - - 0 - 0.00%
2023-04-21 1 - - - - - 0 0 - 1.586 - - - - 0 - 0.00%
2023-04-20 1 - - - - - 0 0 - 1.586 - - - - 0 - 0.00%
2023-04-19 1 - - - - - 0 0 - 1.586 - - - - 0 - 0.00%
2023-04-18 1 - - - - - 0 0 - 1.586 - - - - 0 - 0.00%
2023-04-17 1 - - - - - 0 0 - 1.586 - - - - 0 - 0.00%
2023-04-14 1 - - - - - 0 0 - 1.586 - - - - 0 - 0.00%
2023-04-13 1 - - - - - 0 0 - 1.586 - - - - 0 - 0.00%
2023-04-12 1 - - - - - 0 0 - 1.586 - - - - 0 - 0.00%
2023-04-11 1 - - - - - 0 0 - 1.586 - - - - 0 - 0.00%
2023-04-06 1 - - - - - 0 0 - 1.586 - - - - 0 - 0.00%
2023-04-04 1 - - - - - 0 0 - 1.586 - - - - 0 - 0.00%
2023-04-03 1 - - - - - 0 0 - 1.586 - - - - 0 - 0.00%
2023-03-31 1 - - - - - 0 0 - 1.586 - - - - 0 - 0.00%
2023-03-30 1 - - - - - 0 0 - 1.586 - - - - 0 - 0.00%
2023-03-29 1 - - - - - 0 0 - 1.586 - - - - 0 - 0.00%
2023-03-28 1 - - - - - 0 0 - 1.586 - - - - 0 - 0.00%
2023-03-27 1 - - - - - 0 0 - 1.586 - - - - 0 - 0.00%
2023-03-24 1 - - - - - 0 0 - 1.586 - - - - 0 - 0.00%
2023-03-23 1 - - - - - 0 0 - 1.586 - - - - 0 - 0.00%
2023-03-22 1 - - - - - 0 0 - 1.586 - - - - 0 - 0.00%
2023-03-21 1 - - - - - 0 0 - 1.586 - - - - 0 - 0.00%
2023-03-20 1 - - - - - 0 0 - 1.586 - - - - 0 - 0.00%
2023-03-17 1 - - - - - 0 0 - 1.586 - - - - 0 - 0.00%
2023-03-16 1 - - - - - 0 0 - 1.586 - - - - 0 - 0.00%
2023-03-15 1 - - - - - 0 0 - 1.586 - - - - 0 - 0.00%
2023-03-14 1 - - - - - 0 0 - 1.586 - - - - 0 - 0.00%
2023-03-13 1 - - - - - 0 0 - 1.586 - - - - 0 - 0.00%
2023-03-10 1 - - - - - 0 0 - 1.586 - - - - 0 - 0.00%
2023-03-09 1 - - - - - 0 0 - 1.586 - - - - 0 - 0.00%
2023-03-08 1 - - - - - 0 0 - 1.586 - - - - 0 - 0.00%
2023-03-07 1 - - - - - 0 0 - 1.586 - - - - 0 - 0.00%
2023-03-06 1 - - - - - 0 0 - 1.586 - - - - 0 - 0.00%
2023-03-03 1 - - - - - 0 0 - 1.586 - - - - 0 - 0.00%
2023-03-02 1 - - - - - 0 0 - 1.586 - - - - 0 - 0.00%
2023-03-01 1 - - - - - 0 0 - 1.586 - - - - 0 - 0.00%
2023-02-28 1 - - - - - 0 0 - 1.586 - - - - 0 - 0.00%
2023-02-27 1 - - - - - 0 0 - 1.586 - - - - 0 - 0.00%
2023-02-24 1 - - - - - 0 0 - 1.586 - - - - 0 - 0.00%
2023-02-23 1 - - - - - 0 0 - 1.586 - - - - 0 - 0.00%
2023-02-22 1 - - - - - 0 0 - 1.586 - - - - 0 - 0.00%
2023-02-21 1 - - - - - 0 0 - 1.586 - - - - 0 - 0.00%
2023-02-20 1 - - - - - 0 0 - 1.586 - - - - 0 - 0.00%
2023-02-17 1 - - - - - 0 0 - 1.586 - - - - 0 - 0.00%
2023-02-16 1 - - - - - 0 0 - 1.586 - - - - 0 - 0.00%
2023-02-15 1 - - - - - 0 0 - 1.586 - - - - 0 - 0.00%
2023-02-14 1 - - - - - 0 0 - 1.586 - - - - 0 - 0.00%
2023-02-13 1 - - - - - 0 0 - 1.586 - - - - 0 - 0.00%
2023-02-10 1 - - - - - 0 0 - 1.586 - - - - 0 - 0.00%
2023-02-09 1 - - - - - 0 0 - 1.586 - - - - 0 - 0.00%
2023-02-08 1 - - - - - 0 0 - 1.586 - - - - 0 - 0.00%
2023-02-07 1 - - - - - 0 0 - 1.586 - - - - 0 - 0.00%
2023-02-06 1 - - - - - 0 0 - 1.586 - - - - 0 - 0.00%
2023-02-03 1 - - - - - 0 0 - 1.586 - - - - 0 - 0.00%
2023-02-02 1 - - - - - 0 0 - 1.586 - - - - 0 - 0.00%
2023-02-01 1 - - - - - 0 0 - 1.586 - - - - 0 - 0.00%
2023-01-31 1 - - - - - 0 0 - 1.586 - - - - 0 - 0.00%
2023-01-30 1 - - - - - 0 0 - 1.586 - - - - 0 - 0.00%
2023-01-27 1 - - - - - 0 0 - 1.586 - - - - 0 - 0.00%
2023-01-26 1 - - - - - 0 0 - 1.586 - - - - 0 - 0.00%
2023-01-20 1 - - - - - 0 0 - 1.586 - - - - 0 - 0.00%
2023-01-19 1 - - - - - 0 0 - 1.586 - - - - 0 - 0.00%
2023-01-18 1 - - - - - 0 0 - 1.586 - - - - 0 - 0.00%
2023-01-17 1 - - - - - 0 0 - 1.586 - - - - 0 - 0.00%
2023-01-16 1 - - - - - 0 0 - 1.586 - - - - 0 - 0.00%
2023-01-13 1 - - - - - 0 0 - 1.586 - - - - 0 - 0.00%
2023-01-12 1 - - - - - 0 0 - 1.586 - - - - 0 - 0.00%
2023-01-11 1 - - - - - 0 0 - 1.586 - - - - 0 - 0.00%
2023-01-10 1 - - - - - 0 0 - 1.586 - - - - 0 - 0.00%
2023-01-09 1 - - - - - 0 0 - 1.586 - - - - 0 - 0.00%
2023-01-06 1 - - - - - 0 0 - 1.586 - - - - 0 - 0.00%
2023-01-05 1 - - - - - 0 0 - 1.586 - - - - 0 - 0.00%
2023-01-04 1 - - - - - 0 0 - 1.586 - - - - 0 - 0.00%
2023-01-03 1 - - - - - 0 0 - 1.586 - - - - 0 - 0.00%
2022-12-30 1 - - - - - 0 0 - 1.586 - - - - 0 - 0.00%
2022-12-29 1 - - - - - 0 0 - 1.586 - - - - 0 - 0.00%
2022-12-28 1 - - - - - 0 0 - 1.586 - - - - 0 - 0.00%
2022-12-23 1 - - - - - 0 0 - 1.586 - - - - 0 - 0.00%
2022-12-22 1 - - - - - 0 0 - 1.586 - - - - 0 - 0.00%
2022-12-21 1 - - - - - 0 0 - 1.586 - - - - 0 - 0.00%
2022-12-20 1 - - - - - 0 0 - 1.586 - - - - 0 - 0.00%
2022-12-19 1 - - - - - 0 0 - 1.586 - - - - 0 - 0.00%
2022-12-16 1 - - - - - 0 0 - 1.586 - - - - 0 - 0.00%
2022-12-15 1 - - - - - 0 0 - 1.586 - - - - 0 - 0.00%
2022-12-14 1 - - - - - 0 0 - 1.586 - - - - 0 - 0.00%
2022-12-13 1 - - - - - 0 0 - 1.586 - - - - 0 - 0.00%
2022-12-12 1 - - - - - 0 0 - 1.586 - - - - 0 - 0.00%
2022-12-09 1 - - - - - 0 0 - 1.586 - - - - 0 - 0.00%
2022-12-08 1 - - - - - 0 0 - 1.586 - - - - 0 - 0.00%
2022-12-07 1 - - - - - 0 0 - 1.586 - - - - 0 - 0.00%
2022-12-06 1 - - - - - 0 0 - 1.586 - - - - 0 - 0.00%
2022-12-05 1 - - - - - 0 0 - 1.586 - - - - 0 - 0.00%
2022-12-02 1 - - - - - 0 0 - 1.586 - - - - 0 - 0.00%
2022-12-01 1 - - - - - 0 0 - 1.586 - - - - 0 - 0.00%
2022-11-30 1 - - - - - 0 0 - 1.586 - - - - 0 - 0.00%
2022-11-29 1 - - - - - 0 0 - 1.586 - - - - 0 - 0.00%
2022-11-28 1 - - - - - 0 0 - 1.586 - - - - 0 - 0.00%
2022-11-25 1 - - - - - 0 0 - 1.586 - - - - 0 - 0.00%
2022-11-24 1 - - - - - 0 0 - 1.586 - - - - 0 - 0.00%
2022-11-23 1 - - - - - 0 0 - 1.586 - - - - 0 - 0.00%
2022-11-22 1 - - - - - 0 0 - 1.586 - - - - 0 - 0.00%
2022-11-21 1 - - - - - 0 0 - 1.586 - - - - 0 - 0.00%
2022-11-18 1 - - - - - 0 0 - 1.586 - - - - 0 - 0.00%
2022-11-17 1 - - - - - 0 0 - 1.586 - - - - 0 - 0.00%
2022-11-16 1 - - - - - 0 0 - 1.586 - - - - 0 - 0.00%
2022-11-15 1 - - - - - 0 0 - 1.586 - - - - 0 - 0.00%
2022-11-14 1 - - - - - 0 0 - 1.586 - - - - 0 - 0.00%
2022-11-11 1 - - - - - 0 0 - 1.586 - - - - 0 - 0.00%
2022-11-10 1 - - - - - 0 0 - 1.586 - - - - 0 - 0.00%
2022-11-09 1 - - - - - 0 0 - 1.586 - - - - 0 - 0.00%
2022-11-08 1 - - - - - 0 0 - 1.586 - - - - 0 - 0.00%
2022-11-07 1 - - - - - 0 0 - 1.586 - - - - 0 - 0.00%
2022-11-04 1 - - - - - 0 0 - 1.586 - - - - 0 - 0.00%
2022-11-03 1 - - - - - 0 0 - 1.586 - - - - 0 - 0.00%
2022-11-02 1 - - - - - 0 0 - 1.586 - - - - 0 - 0.00%
2022-11-01 1 - - - - - 0 0 - 1.586 - - - - 0 - 0.00%
2022-10-31 1 - - - - - 0 0 - 1.586 - - - - 0 - 0.00%
2022-10-28 1 - - - - - 0 0 - 1.586 - - - - 0 - 0.00%
2022-10-27 1 - - - - - 0 0 - 1.586 - - - - 0 - 0.00%
2022-10-26 1 - - - - - 0 0 - 1.586 - - - - 0 - 0.00%
2022-10-25 1 - - - - - 0 0 - 1.586 - - - - 0 - 0.00%
2022-10-24 1 - - - - - 0 0 - 1.586 - - - - 0 - 0.00%
2022-10-21 1 - - - - - 0 0 - 1.586 - - - - 0 - 0.00%
2022-10-20 1 - - - - - 0 0 - 1.586 - - - - 0 - 0.00%
2022-10-19 1 - - - - - 0 0 - 1.586 - - - - 0 - 0.00%
2022-10-18 1 - - - - - 0 0 - 1.586 - - - - 0 - 0.00%
2022-10-17 1 - - - - - 0 0 - 1.586 - - - - 0 - 0.00%
2022-10-14 1 - - - - - 0 0 - 1.586 - - - - 0 - 0.00%
2022-10-13 1 - - - - - 0 0 - 1.586 - - - - 0 - 0.00%
2022-10-12 1 - - - - - 0 0 - 1.586 - - - - 0 - 0.00%
2022-10-11 0 38.28 - - - - 0 0 - 1.586 - - - - 0 - 0.00%
2022-10-10 0 38.28 - - - - 0 0 - 1.586 - - - - 0 - 0.00%
2022-10-07 0 38.28 - - - - 0 0 - 1.586 - - - - 0 - 0.00%
2022-10-06 0 38.28 - - - - 0 0 - 1.586 - - - - 0 - 0.00%
2022-10-05 0 38.28 - - 38.28 38.28 6,000 229,680 38.280 1.586 - - 1.586 1.586 144,791 1.5863 0.00%
2022-10-03 0 38.28 - - - - 0 0 - 1.586 - - - - 0 - 0.00%
2022-09-30 0 38.28 - - - - 0 0 - 1.586 - - - - 0 - 0.00%
2022-09-29 0 38.28 - - 38.00 38.30 213,100 8,105,830 38.038 1.586 - - 1.575 1.587 5,142,503 1.5762 1.27%
2022-09-28 0 37.80 - - - - 0 0 - 1.566 - - - - 0 - 0.00%
2022-09-27 0 37.80 - - 37.80 37.88 7,000 265,080 37.869 1.566 - - 1.566 1.570 168,923 1.5692 -3.08%
2022-09-26 0 39.00 - 39.00 - - 0 0 - 1.616 - 1.616 - - 0 - -4.79%
2022-09-23 0 40.96 - - - - 0 0 - 1.697 - - - - 0 - 0.00%
2022-09-22 0 40.96 - - - - 0 0 - 1.697 - - - - 0 - 0.00%
2022-09-21 0 40.96 - - - - 0 0 - 1.697 - - - - 0 - 0.00%
2022-09-20 0 40.96 - - - - 0 0 - 1.697 - - - - 0 - 0.00%
2022-09-19 0 40.96 - - - - 0 0 - 1.697 - - - - 0 - 0.00%
2022-09-16 0 40.96 - - 40.96 40.96 500 20,480 40.960 1.697 - - 1.697 1.697 12,066 1.6973 -3.67%
2022-09-15 0 42.52 41.12 - - - 0 0 - 1.762 1.704 - - - 0 - 0.00%
2022-09-14 0 42.52 - - - - 0 0 - 1.762 - - - - 0 - 0.00%
2022-09-13 0 42.52 - - 41.00 42.52 3,600 150,336 41.760 1.762 - - 1.699 1.762 86,875 1.7305 3.71%
2022-09-09 0 41.00 - - - - 0 0 - 1.699 - - - - 0 - 0.00%
2022-09-08 0 41.00 - - - - 0 0 - 1.699 - - - - 0 - 0.00%
2022-09-07 0 41.00 40.30 - 40.00 41.00 4,500 183,200 40.711 1.699 1.670 - 1.658 1.699 108,593 1.6870 -6.39%
2022-09-06 0 43.80 - - - - 0 0 - 1.815 - - - - 0 - 0.00%
2022-09-05 0 43.80 41.20 - - - 0 0 - 1.815 1.707 - - - 0 - 0.00%
2022-09-02 0 43.80 - - - - 0 0 - 1.815 - - - - 0 - 0.00%
2022-09-01 0 43.80 - - 43.80 43.80 200 8,760 43.800 1.815 - - 1.815 1.815 4,826 1.8150 -4.24%
2022-08-31 0 45.74 - - - - 0 0 - 1.895 - - - - 0 - 0.00%
2022-08-30 0 45.74 - - - - 0 0 - 1.895 - - - - 0 - 0.00%
2022-08-29 0 45.74 - - - - 0 0 - 1.895 - - - - 0 - 0.00%
2022-08-26 0 45.74 - - - - 0 0 - 1.895 - - - - 0 - 0.00%
2022-08-25 0 45.74 - - - - 0 0 - 1.895 - - - - 0 - 0.00%
2022-08-24 0 45.74 - - - - 0 0 - 1.895 - - - - 0 - 0.00%
2022-08-23 0 45.74 - - - - 0 0 - 1.895 - - - - 0 - 0.00%
2022-08-22 0 45.74 - - - - 0 0 - 1.895 - - - - 0 - 0.00%
2022-08-19 0 45.74 - - - - 0 0 - 1.895 - - - - 0 - 0.00%
2022-08-18 0 45.74 - - - - 0 0 - 1.895 - - - - 0 - 0.00%
2022-08-17 0 45.74 - - - - 0 0 - 1.895 - - - - 0 - 0.00%
2022-08-16 0 45.74 - - - - 0 0 - 1.895 - - - - 0 - 0.00%
2022-08-15 0 45.74 - - - - 0 0 - 1.895 - - - - 0 - 0.00%
2022-08-12 0 45.74 - - 45.74 45.74 400 18,296 45.740 1.895 - - 1.895 1.895 9,653 1.8954 0.00%
2022-08-11 0 45.74 - - - - 0 0 - 1.895 - - - - 0 - 0.00%
2022-08-10 0 45.74 - - - - 0 0 - 1.895 - - - - 0 - 0.00%
2022-08-09 0 45.74 45.30 45.74 45.50 46.30 22,100 1,014,930 45.924 1.895 1.877 1.895 1.885 1.919 533,314 1.9031 1.60%
2022-08-08 0 45.02 45.00 - 44.58 44.58 5,000 222,900 44.580 1.866 1.865 - 1.847 1.847 120,659 1.8473 1.63%
2022-08-05 0 44.30 - - 44.30 44.30 2,000 88,600 44.300 1.836 - - 1.836 1.836 48,264 1.8357 -0.67%
2022-08-04 0 44.60 - - - - 0 0 - 1.848 - - - - 0 - 0.00%
2022-08-03 0 44.60 - 51.00 44.60 44.60 2,000 89,200 44.600 1.848 - 2.113 1.848 1.848 48,264 1.8482 -7.74%
2022-08-02 0 48.34 - 51.00 - - 0 0 - 2.003 - 2.113 - - 0 - 0.00%
2022-08-01 0 48.34 - 51.00 - - 0 0 - 2.003 - 2.113 - - 0 - 0.00%
2022-07-29 0 48.34 - 51.00 - - 0 0 - 2.003 - 2.113 - - 0 - 0.00%
2022-07-28 0 48.34 - 51.00 - - 0 0 - 2.003 - 2.113 - - 0 - 0.00%
2022-07-27 0 48.34 - 51.00 - - 0 0 - 2.003 - 2.113 - - 0 - 0.00%
2022-07-26 0 48.34 - 51.00 - - 0 0 - 2.003 - 2.113 - - 0 - 0.00%
2022-07-25 0 48.34 - 51.00 - - 0 0 - 2.003 - 2.113 - - 0 - 0.00%
2022-07-22 0 48.34 - 51.00 - - 0 0 - 2.003 - 2.113 - - 0 - 0.00%
2022-07-21 0 48.34 - 51.00 - - 0 0 - 2.003 - 2.113 - - 0 - 0.00%
2022-07-20 0 48.34 - 51.00 - - 0 0 - 2.003 - 2.113 - - 0 - 0.00%
2022-07-19 0 48.34 - 51.00 - - 0 0 - 2.003 - 2.113 - - 0 - 0.00%
2022-07-18 0 48.34 - - - - 0 0 - 2.003 - - - - 0 - 0.00%
2022-07-15 0 48.34 - - - - 0 0 - 2.003 - - - - 0 - 0.00%
2022-07-14 0 48.34 - - - - 0 0 - 2.003 - - - - 0 - 0.00%
2022-07-13 0 48.34 - - - - 0 0 - 2.003 - - - - 0 - 0.00%
2022-07-12 0 48.34 - - - - 0 0 - 2.003 - - - - 0 - 0.00%
2022-07-11 0 48.34 - - - - 0 0 - 2.003 - - - - 0 - 0.00%
2022-07-08 0 48.34 - - - - 0 0 - 2.003 - - - - 0 - 0.00%
2022-07-07 0 48.34 - - - - 0 0 - 2.003 - - - - 0 - 0.00%
2022-07-06 0 48.34 - - - - 0 0 - 2.003 - - - - 0 - 0.00%
2022-07-05 0 48.34 - - - - 0 0 - 2.003 - - - - 0 - 0.00%
2022-07-04 0 48.34 - - - - 0 0 - 2.003 - - - - 0 - 0.00%
2022-06-30 0 48.34 - - - - 0 0 - 2.003 - - - - 0 - 0.00%
2022-06-29 0 48.34 - - 48.34 48.34 3,000 145,020 48.340 2.003 - - 2.003 2.003 72,396 2.0032 -0.94%
2022-06-28 0 48.80 - - 48.80 48.80 200 9,760 48.800 2.022 - - 2.022 2.022 4,826 2.0222 6.55%
2022-06-27 0 45.80 - - - - 0 0 - 1.898 - - - - 0 - 0.00%
2022-06-24 0 45.80 - - - - 0 0 - 1.898 - - - - 0 - 0.00%
2022-06-23 0 45.80 - - - - 0 0 - 1.898 - - - - 0 - 0.00%
2022-06-22 0 45.80 45.80 - - - 0 0 - 1.898 1.898 - - - 0 - 0.00%
2022-06-21 0 45.80 - - - - 0 0 - 1.898 - - - - 0 - 0.00%
2022-06-20 0 45.80 - - - - 0 0 - 1.898 - - - - 0 - 0.00%
2022-06-17 0 45.80 - - - - 0 0 - 1.898 - - - - 0 - 0.00%
2022-06-16 0 45.80 - - - - 0 0 - 1.898 - - - - 0 - 0.00%
2022-06-15 0 45.80 - - - - 0 0 - 1.898 - - - - 0 - 0.00%
2022-06-14 0 45.80 - - - - 0 0 - 1.898 - - - - 0 - 0.00%
2022-06-13 0 45.80 - - - - 0 0 - 1.898 - - - - 0 - 0.00%
2022-06-10 0 45.80 - - - - 0 0 - 1.898 - - - - 0 - 0.00%
2022-06-09 0 45.80 - - - - 0 0 - 1.898 - - - - 0 - 0.00%
2022-06-08 0 45.80 - - - - 0 0 - 1.898 - - - - 0 - 0.00%
2022-06-07 0 45.80 45.80 - - - 0 0 - 1.898 1.898 - - - 0 - 2.23%
2022-06-06 0 44.80 - - - - 0 0 - 1.856 - - - - 0 - 0.00%
2022-06-02 0 44.80 - - - - 0 0 - 1.856 - - - - 0 - 0.00%
2022-06-01 0 44.80 - - 44.80 44.80 800 35,840 44.800 1.856 - - 1.856 1.856 19,306 1.8565 2.52%
2022-05-31 0 43.70 - - - - 0 0 - 1.811 - - - - 0 - 0.00%
2022-05-30 0 43.70 - - - - 0 0 - 1.811 - - - - 0 - 0.00%
2022-05-27 0 43.70 - - 43.70 44.30 400 17,600 44.000 1.811 - - 1.811 1.836 9,653 1.8233 -1.35%
2022-05-26 0 44.30 - 44.30 - - 0 0 - 1.836 - 1.836 - - 0 - 0.00%
2022-05-25 0 44.30 - - - - 0 0 - 1.836 - - - - 0 - 0.00%
2022-05-24 0 44.30 - - - - 0 0 - 1.836 - - - - 0 - 0.00%
2022-05-23 0 44.30 44.30 - - - 0 0 - 1.836 1.836 - - - 0 - 3.84%
2022-05-20 0 42.66 - 44.74 - - 0 0 - 1.768 - 1.854 - - 0 - 0.00%
2022-05-19 0 42.66 - - - - 0 0 - 1.768 - - - - 0 - 0.00%
2022-05-18 0 42.66 - - - - 0 0 - 1.768 - - - - 0 - 0.00%
2022-05-17 0 42.66 - - 42.66 42.66 100 4,266 42.660 1.768 - - 1.768 1.768 2,413 1.7678 0.00%
2022-05-16 0 42.66 - - - - 0 0 - 1.768 - - - - 0 - 0.00%
2022-05-13 0 42.66 - - - - 0 0 - 1.768 - - - - 0 - 0.00%
2022-05-12 0 42.66 - - 42.66 42.66 100 4,266 42.660 1.768 - - 1.768 1.768 2,413 1.7678 -1.84%
2022-05-11 0 43.46 43.46 - 43.46 43.56 400 17,404 43.510 1.801 1.801 - 1.801 1.805 9,653 1.8030 -1.98%
2022-05-10 0 44.34 - 44.34 - - 0 0 - 1.837 - 1.837 - - 0 - 0.00%
2022-05-06 0 44.34 - 44.34 - - 0 0 - 1.837 - 1.837 - - 0 - 0.00%
2022-05-05 0 44.34 - - - - 0 0 - 1.837 - - - - 0 - 0.00%
2022-05-04 0 44.34 44.34 - - - 0 0 - 1.837 1.837 - - - 0 - 0.59%
2022-05-03 0 44.08 - - 44.08 44.08 600 26,448 44.080 1.827 - - 1.827 1.827 14,479 1.8266 -0.81%
2022-04-29 0 44.44 44.44 46.30 43.88 43.88 600 26,328 43.880 1.842 1.842 1.919 1.818 1.818 14,479 1.8183 -4.02%
2022-04-28 0 46.30 - - - - 0 0 - 1.919 - - - - 0 - 0.00%
2022-04-27 0 46.30 - - - - 0 0 - 1.919 - - - - 0 - 0.00%
2022-04-26 0 46.30 - - - - 0 0 - 1.919 - - - - 0 - 0.00%
2022-04-25 0 46.30 - - - - 0 0 - 1.919 - - - - 0 - 0.00%
2022-04-22 0 46.30 - - - - 0 0 - 1.919 - - - - 0 - 0.00%
2022-04-21 0 46.30 - - 46.30 46.30 400 18,520 46.300 1.919 - - 1.919 1.919 9,653 1.9186 -4.10%
2022-04-20 0 48.28 - - - - 0 0 - 2.001 - - - - 0 - 0.00%
2022-04-19 0 48.28 - - - - 0 0 - 2.001 - - - - 0 - 0.00%
2022-04-14 0 48.28 - - 48.28 48.28 300 14,484 48.280 2.001 - - 2.001 2.001 7,240 2.0007 1.26%
2022-04-13 0 47.68 - - - - 0 0 - 1.976 - - - - 0 - 0.00%
2022-04-12 0 47.68 - - - - 0 0 - 1.976 - - - - 0 - 0.00%
2022-04-11 0 47.68 - - - - 0 0 - 1.976 - - - - 0 - 0.00%
2022-04-08 0 47.68 - - - - 0 0 - 1.976 - - - - 0 - 0.00%
2022-04-07 0 47.68 - - - - 0 0 - 1.976 - - - - 0 - 0.00%
2022-04-06 0 47.68 - - - - 0 0 - 1.976 - - - - 0 - 0.00%
2022-04-04 0 47.68 - - - - 0 0 - 1.976 - - - - 0 - 0.00%
2022-04-01 0 47.68 - - - - 0 0 - 1.976 - - - - 0 - 0.00%
2022-03-31 0 47.68 - - - - 0 0 - 1.976 - - - - 0 - 0.00%
2022-03-30 0 47.68 - - - - 0 0 - 1.976 - - - - 0 - 0.00%
2022-03-29 0 47.68 - - 47.68 47.68 100 4,768 47.680 1.976 - - 1.976 1.976 2,413 1.9758 -4.26%
2022-03-28 0 49.80 - - - - 0 0 - 2.064 - - - - 0 - 0.00%
2022-03-25 0 49.80 - - - - 0 0 - 2.064 - - - - 0 - 0.00%
2022-03-24 0 49.80 - - - - 0 0 - 2.064 - - - - 0 - 0.00%
2022-03-23 0 49.80 - - - - 0 0 - 2.064 - - - - 0 - 0.00%
2022-03-22 0 49.80 - - - - 0 0 - 2.064 - - - - 0 - 0.00%
2022-03-21 0 49.80 - - - - 0 0 - 2.064 - - - - 0 - 0.00%
2022-03-18 0 49.80 - - - - 0 0 - 2.064 - - - - 0 - 0.00%
2022-03-17 0 49.80 - - - - 0 0 - 2.064 - - - - 0 - 0.00%
2022-03-16 0 49.80 - - - - 0 0 - 2.064 - - - - 0 - 0.00%
2022-03-15 0 49.80 - - - - 0 0 - 2.064 - - - - 0 - 0.00%
2022-03-14 0 49.80 - 49.80 - - 0 0 - 2.064 - 2.064 - - 0 - 0.00%
2022-03-11 0 49.80 - - - - 0 0 - 2.064 - - - - 0 - 0.00%
2022-03-10 0 49.80 - - 49.80 50.64 600 30,132 50.220 2.064 - - 2.064 2.098 14,479 2.0811 -1.66%
2022-03-09 0 50.64 - - - - 0 0 - 2.098 - - - - 0 - 0.00%
2022-03-08 0 50.64 - - - - 0 0 - 2.098 - - - - 0 - 0.00%
2022-03-07 0 50.64 - 53.94 50.64 50.64 100 5,064 50.640 2.098 - 2.235 2.098 2.098 2,413 2.0985 -6.29%
2022-03-04 0 54.04 - - - - 0 0 - 2.239 - - - - 0 - 0.00%
2022-03-03 0 54.04 52.90 - - - 0 0 - 2.239 2.192 - - - 0 - 0.00%
2022-03-02 0 54.04 - - - - 0 0 - 2.239 - - - - 0 - 0.00%
2022-03-01 0 54.04 - - - - 0 0 - 2.239 - - - - 0 - 0.00%
2022-02-28 0 54.04 - - - - 0 0 - 2.239 - - - - 0 - 0.00%
2022-02-25 0 54.04 - - - - 0 0 - 2.239 - - - - 0 - 0.00%
2022-02-24 0 54.04 53.08 - - - 0 0 - 2.239 2.200 - - - 0 - 0.00%
2022-02-23 0 54.04 53.52 - 53.70 54.04 900 48,518 53.909 2.239 2.218 - 2.225 2.239 21,719 2.2339 2.43%
2022-02-22 0 52.76 52.76 - - - 0 0 - 2.186 2.186 - - - 0 - 0.23%
2022-02-21 0 52.64 - 54.24 - - 0 0 - 2.181 - 2.248 - - 0 - 0.00%
2022-02-18 0 52.64 - - - - 0 0 - 2.181 - - - - 0 - 0.00%
2022-02-17 0 52.64 - - - - 0 0 - 2.181 - - - - 0 - 0.00%
2022-02-16 0 52.64 - - - - 0 0 - 2.181 - - - - 0 - 0.00%
2022-02-15 0 52.64 - - - - 0 0 - 2.181 - - - - 0 - 0.00%
2022-02-14 0 52.64 - - - - 0 0 - 2.181 - - - - 0 - 0.00%
2022-02-11 0 52.64 - - - - 0 0 - 2.181 - - - - 0 - 0.00%
2022-02-10 0 52.64 - - - - 0 0 - 2.181 - - - - 0 - 0.00%
2022-02-09 0 52.64 - 53.58 52.64 52.64 5,000 263,200 52.640 2.181 - 2.220 2.181 2.181 120,659 2.1813 -0.98%
2022-02-08 0 53.16 - - - - 0 0 - 2.203 - - - - 0 - 0.00%
2022-02-07 0 53.16 - 53.34 51.56 53.16 5,500 288,400 52.436 2.203 - 2.210 2.137 2.203 132,725 2.1729 1.76%
2022-02-04 0 52.24 51.56 - - - 0 0 - 2.165 2.137 - - - 0 - 0.00%
2022-01-31 0 52.24 52.24 - - - 0 0 - 2.165 2.165 - - - 0 - 0.54%
2022-01-28 0 51.96 - 52.90 51.96 53.50 4,200 218,540 52.033 2.153 - 2.192 2.153 2.217 101,354 2.1562 -4.31%
2022-01-27 0 54.30 53.16 - 54.30 54.30 400 21,720 54.300 2.250 2.203 - 2.250 2.250 9,653 2.2501 -2.76%
2022-01-26 0 55.84 - - - - 0 0 - 2.314 - - - - 0 - 0.00%
2022-01-25 0 55.84 - - - - 0 0 - 2.314 - - - - 0 - 0.00%
2022-01-24 0 55.84 - - - - 0 0 - 2.314 - - - - 0 - 0.00%
2022-01-21 0 55.84 - - - - 0 0 - 2.314 - - - - 0 - 0.00%
2022-01-20 0 55.84 - - - - 0 0 - 2.314 - - - - 0 - 0.00%
2022-01-19 0 55.84 - - - - 0 0 - 2.314 - - - - 0 - 0.00%
2022-01-18 0 55.84 - 56.00 - - 0 0 - 2.314 - 2.321 - - 0 - 0.00%
2022-01-17 0 55.84 - - - - 0 0 - 2.314 - - - - 0 - 0.00%
2022-01-14 0 55.84 - 56.00 - - 0 0 - 2.314 - 2.321 - - 0 - 0.00%
2022-01-13 0 55.84 - - - - 0 0 - 2.314 - - - - 0 - 0.00%
2022-01-12 0 55.84 - - - - 0 0 - 2.314 - - - - 0 - 0.00%
2022-01-11 0 55.84 - - - - 0 0 - 2.314 - - - - 0 - 0.00%
2022-01-10 0 55.84 - - - - 0 0 - 2.314 - - - - 0 - 0.00%
2022-01-07 0 55.84 - - 55.84 55.84 100 5,584 55.840 2.314 - - 2.314 2.314 2,413 2.3140 -1.34%
2022-01-06 0 56.60 - - - - 0 0 - 2.345 - - - - 0 - 0.00%
2022-01-05 0 56.60 - - - - 0 0 - 2.345 - - - - 0 - 0.00%
2022-01-04 0 56.60 - - - - 0 0 - 2.345 - - - - 0 - 0.00%
2022-01-03 0 56.60 - - - - 0 0 - 2.345 - - - - 0 - 0.00%
2021-12-31 0 56.60 - - - - 0 0 - 2.345 - - - - 0 - 0.00%
2021-12-30 0 56.60 - - - - 0 0 - 2.345 - - - - 0 - 0.00%
2021-12-29 0 56.60 - - - - 0 0 - 2.345 - - - - 0 - 0.00%
2021-12-28 0 56.60 - - - - 0 0 - 2.345 - - - - 0 - 0.00%
2021-12-24 0 56.60 - - - - 0 0 - 2.345 - - - - 0 - 0.00%
2021-12-23 0 56.60 - - - - 0 0 - 2.345 - - - - 0 - 0.00%
2021-12-22 0 56.60 - - - - 0 0 - 2.345 - - - - 0 - 0.00%
2021-12-21 0 56.60 56.30 - 56.60 56.60 100 5,660 56.600 2.345 2.333 - 2.345 2.345 2,413 2.3454 -3.74%
2021-12-20 0 58.80 56.26 - - - 0 0 - 2.437 2.331 - - - 0 - 0.00%
2021-12-17 0 58.80 - - - - 0 0 - 2.437 - - - - 0 - 0.00%
2021-12-16 0 58.80 - - - - 0 0 - 2.437 - - - - 0 - 0.00%
2021-12-15 0 58.80 - - - - 0 0 - 2.437 - - - - 0 - 0.00%
2021-12-14 0 58.80 - - - - 0 0 - 2.437 - - - - 0 - 0.00%
2021-12-13 0 58.80 58.80 - - - 0 0 - 2.437 2.437 - - - 0 - 2.65%
2021-12-10 0 57.28 - - - - 0 0 - 2.374 - - - - 0 - 0.00%
2021-12-09 0 57.28 - - - - 0 0 - 2.374 - - - - 0 - 0.00%
2021-12-08 0 57.28 - - - - 0 0 - 2.374 - - - - 0 - 0.00%
2021-12-07 0 57.28 - - 57.28 57.32 200 11,460 57.300 2.374 - - 2.374 2.375 4,826 2.3745 2.14%
2021-12-06 0 56.08 - - - - 0 0 - 2.324 - - - - 0 - 0.00%
2021-12-03 0 56.08 - - - - 0 0 - 2.324 - - - - 0 - 0.00%
2021-12-02 0 56.08 - - - - 0 0 - 2.324 - - - - 0 - 0.00%
2021-12-01 0 56.08 - - - - 0 0 - 2.324 - - - - 0 - 0.00%
2021-11-30 0 56.08 - - - - 0 0 - 2.324 - - - - 0 - 0.00%
2021-11-29 0 56.08 - - - - 0 0 - 2.324 - - - - 0 - 0.00%
2021-11-26 0 56.08 - - - - 0 0 - 2.324 - - - - 0 - 0.00%
2021-11-25 0 56.08 - - - - 0 0 - 2.324 - - - - 0 - 0.00%
2021-11-24 0 56.08 - - - - 0 0 - 2.324 - - - - 0 - 0.00%
2021-11-23 0 56.08 - - - - 0 0 - 2.324 - - - - 0 - 0.00%
2021-11-22 0 56.08 - - - - 0 0 - 2.324 - - - - 0 - 0.00%
2021-11-19 0 56.08 - - - - 0 0 - 2.324 - - - - 0 - 0.00%
2021-11-18 0 56.08 - - - - 0 0 - 2.324 - - - - 0 - 0.00%
2021-11-17 0 56.08 - - - - 0 0 - 2.324 - - - - 0 - 0.00%
2021-11-16 0 56.08 - - - - 0 0 - 2.324 - - - - 0 - 0.00%
2021-11-15 0 56.08 - - - - 0 0 - 2.324 - - - - 0 - 0.00%
2021-11-12 0 56.08 - - - - 0 0 - 2.324 - - - - 0 - 0.00%
2021-11-11 0 56.08 - - - - 0 0 - 2.324 - - - - 0 - 0.00%
2021-11-10 0 56.08 - - - - 0 0 - 2.324 - - - - 0 - 0.00%
2021-11-09 0 56.08 - - - - 0 0 - 2.324 - - - - 0 - 0.00%
2021-11-08 0 56.08 - - 56.08 56.08 500 28,040 56.080 2.324 - - 2.324 2.324 12,066 2.3239 0.50%
2021-11-05 0 55.80 - - - - 0 0 - 2.312 - - - - 0 - 0.00%
2021-11-04 0 55.80 - - - - 0 0 - 2.312 - - - - 0 - 0.00%
2021-11-03 0 55.80 - - 55.80 55.80 7,200 401,760 55.800 2.312 - - 2.312 2.312 173,750 2.3123 0.00%
2021-11-02 0 55.80 - - - - 0 0 - 2.312 - - - - 0 - 0.00%
2021-11-01 0 55.80 55.00 - - - 0 0 - 2.312 2.279 - - - 0 - 0.00%
2021-10-29 0 55.80 - - - - 0 0 - 2.312 - - - - 0 - 0.00%
2021-10-28 0 55.80 55.80 - - - 0 0 - 2.312 2.312 - - - 0 - 0.14%
2021-10-27 0 55.72 - - - - 0 0 - 2.309 - - - - 0 - 0.00%
2021-10-26 0 55.72 - - - - 0 0 - 2.309 - - - - 0 - 0.00%
2021-10-25 0 55.72 - - - - 0 0 - 2.309 - - - - 0 - 0.00%
2021-10-22 0 55.72 - - - - 0 0 - 2.309 - - - - 0 - 0.00%
2021-10-21 0 55.72 - - - - 0 0 - 2.309 - - - - 0 - 0.00%
2021-10-20 0 55.72 - - - - 0 0 - 2.309 - - - - 0 - 0.00%
2021-10-19 0 55.72 - - - - 0 0 - 2.309 - - - - 0 - 0.00%
2021-10-18 0 55.72 - - - - 0 0 - 2.309 - - - - 0 - 0.00%
2021-10-15 0 55.72 - - - - 0 0 - 2.309 - - - - 0 - 0.00%
2021-10-12 0 55.72 - - - - 0 0 - 2.309 - - - - 0 - 0.00%
2021-10-11 0 55.72 - - - - 0 0 - 2.309 - - - - 0 - 0.00%
2021-10-08 0 55.72 - - - - 0 0 - 2.309 - - - - 0 - 0.00%
2021-10-07 0 55.72 - - - - 0 0 - 2.309 - - - - 0 - 0.00%
2021-10-06 0 55.72 - - - - 0 0 - 2.309 - - - - 0 - 0.00%
2021-10-05 0 55.72 - - - - 0 0 - 2.309 - - - - 0 - 0.00%
2021-10-04 0 55.72 - - - - 0 0 - 2.309 - - - - 0 - 0.00%
2021-09-30 0 55.72 - - - - 0 0 - 2.309 - - - - 0 - 0.00%
2021-09-29 0 55.72 55.28 55.72 - - 0 0 - 2.309 2.291 2.309 - - 0 - -0.29%
2021-09-28 0 55.88 55.88 56.32 55.80 55.80 4,000 223,200 55.800 2.316 2.316 2.334 2.312 2.312 96,528 2.3123 -0.64%
2021-09-27 0 56.24 - - 56.30 56.30 5,000 281,500 56.300 2.331 - - 2.333 2.333 120,659 2.3330 1.15%
2021-09-24 0 55.60 - - - - 0 0 - 2.304 - - - - 0 - 0.00%
2021-09-23 0 55.60 55.60 56.04 - - 0 0 - 2.304 2.304 2.322 - - 0 - 1.53%
2021-09-21 0 54.76 54.34 54.76 - - 0 0 - 2.269 2.252 2.269 - - 0 - 0.00%
2021-09-20 0 54.76 54.32 54.76 - - 0 0 - 2.269 2.251 2.269 - - 0 - -1.44%
2021-09-17 0 55.56 55.28 55.80 55.44 55.56 12,000 665,920 55.493 2.302 2.291 2.312 2.297 2.302 289,583 2.2996 -0.57%
2021-09-16 0 55.88 - - 55.88 55.88 4,000 223,520 55.880 2.316 - - 2.316 2.316 96,528 2.3156 -0.50%
2021-09-15 0 56.16 55.72 56.16 56.16 56.16 4,000 224,640 56.160 2.327 2.309 2.327 2.327 2.327 96,528 2.3272 -1.61%
2021-09-14 0 57.08 56.64 57.08 - - 0 0 - 2.365 2.347 2.365 - - 0 - -0.63%
2021-09-13 0 57.44 - - 57.44 57.44 5,000 287,200 57.440 2.380 - - 2.380 2.380 120,659 2.3803 -0.69%
2021-09-10 0 57.84 - - 57.60 57.60 5,000 288,000 57.600 2.397 - - 2.387 2.387 120,659 2.3869 1.47%
2021-09-09 0 57.00 57.00 57.46 - - 0 0 - 2.362 2.362 2.381 - - 0 - 0.07%
2021-09-08 0 56.96 - - - - 0 0 - 2.360 - - - - 0 - 0.46%
2021-09-07 0 56.70 - - - - 0 0 - 2.350 - - - - 0 - 0.00%
2021-09-06 0 56.70 - - 56.62 56.62 5,000 283,100 56.620 2.350 - - 2.346 2.346 120,659 2.3463 1.39%
2021-09-03 0 55.92 - - 55.92 55.92 4,000 223,680 55.920 2.317 - - 2.317 2.317 96,528 2.3173 0.14%
2021-09-02 0 55.84 55.52 55.92 - - 0 0 - 2.314 2.301 2.317 - - 0 - 0.00%
2021-09-01 0 55.84 55.76 56.16 55.36 55.84 8,000 444,800 55.600 2.314 2.311 2.327 2.294 2.314 193,055 2.3040 1.38%
2021-08-31 0 55.08 - - 55.08 55.08 4,000 220,320 55.080 2.282 - - 2.282 2.282 96,528 2.2825 -0.79%
2021-08-30 0 55.52 55.30 55.74 - - 0 0 - 2.301 2.292 2.310 - - 0 - 0.00%
2021-08-27 0 55.52 55.24 55.68 - - 0 0 - 2.301 2.289 2.307 - - 0 - 0.00%
2021-08-26 0 55.52 55.12 55.52 - - 0 0 - 2.301 2.284 2.301 - - 0 - -0.89%
2021-08-25 0 56.02 56.02 56.48 - - 0 0 - 2.321 2.321 2.340 - - 0 - 1.63%
2021-08-24 0 55.12 - - - - 0 0 - 2.284 - - - - 0 - 0.00%
2021-08-23 0 55.12 - - 55.12 55.12 4,000 220,480 55.120 2.284 - - 2.284 2.284 96,528 2.2841 0.73%
2021-08-20 0 54.72 54.28 54.72 - - 0 0 - 2.268 2.249 2.268 - - 0 - -2.01%
2021-08-19 0 55.84 - - 55.84 55.84 4,000 223,360 55.840 2.314 - - 2.314 2.314 96,528 2.3140 -0.29%
2021-08-18 0 56.00 55.92 56.40 - - 0 0 - 2.321 2.317 2.337 - - 0 - 0.00%
2021-08-17 0 56.00 55.56 56.00 - - 0 0 - 2.321 2.302 2.321 - - 0 - -2.23%
2021-08-16 0 57.28 56.88 57.34 - - 0 0 - 2.374 2.357 2.376 - - 0 - 0.00%
2021-08-13 0 57.28 56.80 57.28 - - 0 0 - 2.374 2.354 2.374 - - 0 - -0.97%
2021-08-12 0 57.84 - - - - 0 0 - 2.397 - - - - 0 - 0.00%
2021-08-11 0 57.84 57.84 58.32 - - 0 0 - 2.397 2.397 2.417 - - 0 - 0.21%
2021-08-10 0 57.72 - - - - 0 0 - 2.392 - - - - 0 - 0.00%
2021-08-09 0 57.72 - - 56.56 57.72 12,000 684,960 57.080 2.392 - - 2.344 2.392 289,583 2.3653 2.34%
2021-08-06 0 56.40 55.92 56.40 - - 0 0 - 2.337 2.317 2.337 - - 0 - 0.00%
2021-08-05 0 56.40 - - 56.40 56.78 8,000 452,720 56.590 2.337 - - 2.337 2.353 193,055 2.3450 -0.42%
2021-08-04 0 56.64 - - - - 0 0 - 2.347 - - - - 0 - 0.71%
2021-08-03 0 56.24 56.24 56.72 - - 0 0 - 2.331 2.331 2.350 - - 0 - 2.25%
2021-08-02 0 55.00 55.00 - 55.00 55.00 500 27,500 55.000 2.279 2.279 - 2.279 2.279 12,066 2.2791 0.81%
2021-07-30 0 54.56 54.56 - 54.56 54.80 6,400 350,144 54.710 2.261 2.261 - 2.261 2.271 154,444 2.2671 -0.87%
2021-07-29 0 55.04 54.86 - 55.04 55.04 4,000 220,160 55.040 2.281 2.273 - 2.281 2.281 96,528 2.2808 2.08%
2021-07-28 0 53.92 53.92 54.40 53.76 53.76 5,000 268,800 53.760 2.234 2.234 2.254 2.228 2.228 120,659 2.2278 -5.07%
2021-07-27 0 56.80 - - - - 0 0 - 2.354 - - - - 0 - 0.00%
2021-07-26 0 56.80 - - 56.80 57.12 15,000 854,800 56.987 2.354 - - 2.354 2.367 361,978 2.3615 -3.14%
2021-07-23 0 58.64 - - 58.64 58.64 5,000 293,200 58.640 2.430 - - 2.430 2.430 120,659 2.4300 -0.54%
2021-07-22 0 58.96 58.96 59.36 58.80 58.80 200 11,760 58.800 2.443 2.443 2.460 2.437 2.437 4,826 2.4366 0.27%
2021-07-21 0 58.80 58.80 59.28 - - 0 0 - 2.437 2.437 2.457 - - 0 - 1.38%
2021-07-20 0 58.00 - - - - 0 0 - 2.403 - - - - 0 - 0.00%
2021-07-19 0 58.00 - - 58.00 58.00 10,000 580,000 58.000 2.403 - - 2.403 2.403 241,319 2.4035 -1.23%
2021-07-16 0 58.72 - - - - 0 0 - 2.433 - - - - 0 - 0.00%
2021-07-15 0 58.72 - - - - 0 0 - 2.433 - - - - 0 - 0.00%
2021-07-14 0 58.72 - - - - 0 0 - 2.433 - - - - 0 - 0.00%
2021-07-13 0 58.72 - - - - 0 0 - 2.433 - - - - 0 - 0.00%
2021-07-12 0 58.72 - - - - 0 0 - 2.433 - - - - 0 - 0.96%
2021-07-09 0 58.16 - - 58.16 58.16 5,000 290,800 58.160 2.410 - - 2.410 2.410 120,659 2.4101 -0.95%
2021-07-08 0 58.72 - - 58.72 58.72 200 11,744 58.720 2.433 - - 2.433 2.433 4,826 2.4333 -1.01%
2021-07-07 0 59.32 58.92 59.40 - - 0 0 - 2.458 2.442 2.461 - - 0 - 0.00%
2021-07-06 0 59.32 58.40 - - - 0 0 - 2.458 2.420 - - - 0 - 0.00%
2021-07-05 0 59.32 - - - - 0 0 - 2.458 - - - - 0 - 0.00%
2021-07-02 0 59.32 - - - - 0 0 - 2.458 - - - - 0 - 0.00%
2021-06-30 0 59.32 - 61.00 - - 0 0 - 2.458 - 2.528 - - 0 - 0.00%
2021-06-29 0 59.32 - 61.00 - - 0 0 - 2.458 - 2.528 - - 0 - 0.00%
2021-06-28 0 59.32 - 61.00 - - 0 0 - 2.458 - 2.528 - - 0 - 0.00%
2021-06-25 0 59.32 - - - - 0 0 - 2.458 - - - - 0 - 0.00%
2021-06-24 0 59.32 - - - - 0 0 - 2.458 - - - - 0 - 0.00%
2021-06-23 0 59.32 - - - - 0 0 - 2.458 - - - - 0 - 0.00%
2021-06-22 0 59.32 - - - - 0 0 - 2.458 - - - - 0 - 0.00%
2021-06-21 0 59.32 - - - - 0 0 - 2.458 - - - - 0 - 0.00%
2021-06-18 0 59.32 - - - - 0 0 - 2.458 - - - - 0 - 0.00%
2021-06-17 0 59.32 59.08 59.56 - - 0 0 - 2.458 2.448 2.468 - - 0 - 0.00%
2021-06-16 0 59.32 58.84 59.32 59.32 59.32 4,000 237,280 59.320 2.458 2.438 2.458 2.458 2.458 96,528 2.4582 -1.59%
2021-06-15 0 60.28 59.96 60.44 60.02 60.76 33,100 1,996,116 60.306 2.498 2.485 2.505 2.487 2.518 798,765 2.4990 -1.44%
2021-06-11 0 61.16 60.96 61.22 61.50 61.88 14,000 863,460 61.676 2.534 2.526 2.537 2.548 2.564 337,846 2.5558 -1.16%
2021-06-10 0 61.88 61.38 61.88 61.66 62.24 7,900 489,434 61.954 2.564 2.544 2.564 2.555 2.579 190,642 2.5673 0.81%
2021-06-09 0 61.38 61.06 61.56 - - 0 0 - 2.544 2.530 2.551 - - 0 - 0.00%
2021-06-08 0 61.38 60.88 61.38 61.86 61.86 4,000 247,440 61.860 2.544 2.523 2.544 2.563 2.563 96,528 2.5634 0.16%
2021-06-07 0 61.28 61.26 61.76 61.26 61.26 100 6,126 61.260 2.539 2.539 2.559 2.539 2.539 2,413 2.5386 -1.16%
2021-06-04 0 62.00 61.50 62.00 62.02 62.20 18,000 1,117,798 62.100 2.569 2.548 2.569 2.570 2.578 434,374 2.5734 0.42%
2021-06-03 0 61.74 61.24 61.74 - - 0 0 - 2.558 2.538 2.558 - - 0 - -0.74%
2021-06-02 0 62.20 61.70 62.20 - - 0 0 - 2.578 2.557 2.578 - - 0 - -0.58%
2021-06-01 0 62.56 62.48 62.98 - - 0 0 - 2.592 2.589 2.610 - - 0 - 0.00%
2021-05-31 0 62.56 62.08 62.58 - - 0 0 - 2.592 2.573 2.593 - - 0 - 0.00%
2021-05-28 0 62.56 62.28 62.78 - - 0 0 - 2.592 2.581 2.602 - - 0 - 0.00%
2021-05-27 0 62.56 62.22 62.70 62.48 62.56 12,000 750,240 62.520 2.592 2.578 2.598 2.589 2.592 289,583 2.5908 0.13%
2021-05-26 0 62.48 62.48 - - - 0 0 - 2.589 2.589 - - - 0 - 1.86%
2021-05-25 0 61.34 60.84 - 61.00 61.34 8,500 520,260 61.207 2.542 2.521 - 2.528 2.542 205,121 2.5364 2.00%
2021-05-24 0 60.14 59.68 60.16 - - 0 0 - 2.492 2.473 2.493 - - 0 - 0.00%
2021-05-21 0 60.14 - - - - 0 0 - 2.492 - - - - 0 - 0.00%
2021-05-20 0 60.14 - - - - 0 0 - 2.492 - - - - 0 - 0.00%
2021-05-18 0 60.14 60.12 60.60 - - 0 0 - 2.492 2.491 2.511 - - 0 - 0.03%
2021-05-17 0 60.12 - - - - 0 0 - 2.491 - - - - 0 - 1.69%
2021-05-14 0 59.12 58.86 59.34 58.14 59.12 8,000 469,040 58.630 2.450 2.439 2.459 2.409 2.450 193,055 2.4296 1.55%
2021-05-13 0 58.22 57.76 58.22 - - 0 0 - 2.413 2.394 2.413 - - 0 - -0.34%
2021-05-12 0 58.42 58.42 58.90 - - 0 0 - 2.421 2.421 2.441 - - 0 - 0.86%
2021-05-11 0 57.92 - 59.50 - - 0 0 - 2.400 - 2.466 - - 0 - 0.00%
2021-05-10 0 57.92 - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2021-05-07 0 57.92 57.48 57.92 59.06 59.06 4,000 236,240 59.060 2.400 2.382 2.400 2.447 2.447 96,528 2.4474 -1.83%
2021-05-06 0 59.00 - 59.50 59.00 59.12 8,000 472,480 59.060 2.445 - 2.466 2.445 2.450 193,055 2.4474 -0.07%
2021-05-05 0 59.04 59.04 59.50 - - 0 0 - 2.447 2.447 2.466 - - 0 - 0.20%
2021-05-04 0 58.92 - - - - 0 0 - 2.442 - - - - 0 - 0.00%
2021-05-03 0 58.92 - - 58.92 59.08 5,300 313,012 59.059 2.442 - - 2.442 2.448 127,899 2.4473 0.82%
2021-04-30 0 58.44 - - - - 0 0 - 2.422 - - - - 0 - 0.00%
2021-04-29 0 58.44 - - - - 0 0 - 2.422 - - - - 0 - 0.00%
2021-04-28 0 58.44 - - 58.44 58.44 200 11,688 58.440 2.422 - - 2.422 2.422 4,826 2.4217 0.03%
2021-04-27 0 58.42 - - - - 0 0 - 2.421 - - - - 0 - 0.00%
2021-04-26 0 58.42 - - - - 0 0 - 2.421 - - - - 0 - 0.00%
2021-04-23 0 58.42 - - - - 0 0 - 2.421 - - - - 0 - 0.00%
2021-04-22 0 58.42 58.32 58.80 - - 0 0 - 2.421 2.417 2.437 - - 0 - 0.00%
2021-04-21 0 58.42 - - - - 0 0 - 2.421 - - - - 0 - 1.42%
2021-04-20 0 57.60 - - - - 0 0 - 2.387 - - - - 0 - 0.00%
2021-04-19 0 57.60 - - 57.60 57.60 5,000 288,000 57.600 2.387 - - 2.387 2.387 120,659 2.3869 0.91%
2021-04-16 0 57.08 - - - - 0 0 - 2.365 - - - - 0 - 0.00%
2021-04-15 0 57.08 - - - - 0 0 - 2.365 - - - - 0 - 0.00%
2021-04-14 0 57.08 - 57.08 - - 0 0 - 2.365 - 2.365 - - 0 - 0.00%
2021-04-13 0 57.08 - 57.08 - - 0 0 - 2.365 - 2.365 - - 0 - -3.19%
2021-04-12 0 58.96 - - - - 0 0 - 2.443 - - - - 0 - 0.00%
2021-04-09 0 58.96 - - - - 0 0 - 2.443 - - - - 0 - 0.00%
2021-04-08 0 58.96 - - - - 0 0 - 2.443 - - - - 0 - 0.00%
2021-04-07 0 58.96 - - - - 0 0 - 2.443 - - - - 0 - 0.00%
2021-04-01 0 58.96 - - - - 0 0 - 2.443 - - - - 0 - 0.00%
2021-03-31 0 58.96 - - 58.96 58.96 200 11,792 58.960 2.443 - - 2.443 2.443 4,826 2.4432 0.00%
2021-03-30 0 58.96 58.96 - - - 0 0 - 2.443 2.443 - - - 0 - 0.61%
2021-03-29 0 58.60 - - - - 0 0 - 2.428 - - - - 0 - 0.00%
2021-03-26 0 58.60 - - - - 0 0 - 2.428 - - - - 0 - 0.00%
2021-03-25 0 58.60 - - - - 0 0 - 2.428 - - - - 0 - 0.00%
2021-03-24 0 58.60 - - - - 0 0 - 2.428 - - - - 0 - 0.00%
2021-03-23 0 58.60 - - 58.60 59.00 5,500 322,500 58.636 2.428 - - 2.428 2.445 132,725 2.4298 -2.30%
2021-03-22 0 59.98 59.00 - - - 0 0 - 2.486 2.445 - - - 0 - 0.00%
2021-03-19 0 59.98 - - - - 0 0 - 2.486 - - - - 0 - 0.00%
2021-03-18 0 59.98 - - - - 0 0 - 2.486 - - - - 0 - 0.00%
2021-03-17 0 59.98 - - - - 0 0 - 2.486 - - - - 0 - 0.00%
2021-03-16 0 59.98 - - - - 0 0 - 2.486 - - - - 0 - 0.00%
2021-03-15 0 59.98 - - - - 0 0 - 2.486 - - - - 0 - 0.00%
2021-03-12 0 59.98 - - - - 0 0 - 2.486 - - - - 0 - 0.00%
2021-03-11 0 59.98 - - 59.98 59.98 2,000 119,960 59.980 2.486 - - 2.486 2.486 48,264 2.4855 3.41%
2021-03-10 0 58.00 - - - - 0 0 - 2.403 - - - - 0 - 0.00%
2021-03-09 0 58.00 - - 58.00 58.00 600 34,800 58.000 2.403 - - 2.403 2.403 14,479 2.4035 -7.32%
2021-03-08 0 62.58 58.00 - - - 0 0 - 2.593 2.403 - - - 0 - 0.00%
2021-03-05 0 62.58 - - - - 0 0 - 2.593 - - - - 0 - 0.00%
2021-03-04 0 62.58 - - 62.58 62.58 300 18,774 62.580 2.593 - - 2.593 2.593 7,240 2.5933 -2.77%
2021-03-03 0 64.36 - - - - 0 0 - 2.667 - - - - 0 - 0.66%
2021-03-02 0 63.94 - - - - 0 0 - 2.650 - - - - 0 - 0.00%
2021-03-01 0 63.94 - - 63.94 63.94 1,000 63,940 63.940 2.650 - - 2.650 2.650 24,132 2.6496 0.95%
2021-02-26 0 63.34 - - - - 0 0 - 2.625 - - - - 0 - -2.91%
2021-02-25 0 65.24 - - - - 0 0 - 2.703 - - - - 0 - 0.00%
2021-02-24 0 65.24 - - 65.24 65.24 5,000 326,200 65.240 2.703 - - 2.703 2.703 120,659 2.7035 -0.97%
2021-02-23 0 65.88 - - 65.24 65.88 15,000 982,300 65.487 2.730 - - 2.703 2.730 361,978 2.7137 -0.09%
2021-02-22 0 65.94 - 65.94 - - 0 0 - 2.732 - 2.732 - - 0 - -1.82%
2021-02-19 0 67.16 - - 66.08 66.86 18,300 1,215,438 66.417 2.783 - - 2.738 2.771 441,613 2.7523 -0.36%
2021-02-18 0 67.40 67.06 67.60 67.40 69.74 15,100 1,022,974 67.747 2.793 2.779 2.801 2.793 2.890 364,391 2.8074 -2.74%
2021-02-17 0 69.30 68.78 - 69.30 69.30 5,000 346,500 69.300 2.872 2.850 - 2.872 2.872 120,659 2.8717 0.96%
2021-02-16 0 68.64 68.20 68.78 67.40 68.64 35,000 2,386,700 68.191 2.844 2.826 2.850 2.793 2.844 844,616 2.8258 2.14%
2021-02-11 0 67.20 66.80 67.40 - - 0 0 - 2.785 2.768 2.793 - - 0 - 0.00%
2021-02-10 0 67.20 67.20 67.70 67.20 67.20 5,000 336,000 67.200 2.785 2.785 2.805 2.785 2.785 120,659 2.7847 2.60%
2021-02-09 0 65.50 65.50 66.00 64.50 64.50 1,000 64,500 64.500 2.714 2.714 2.735 2.673 2.673 24,132 2.6728 2.34%
2021-02-08 0 64.00 64.00 64.58 63.88 63.88 5,000 319,400 63.880 2.652 2.652 2.676 2.647 2.647 120,659 2.6471 0.63%
2021-02-05 0 63.60 - - 63.60 63.60 10,000 636,000 63.600 2.636 - - 2.636 2.636 241,319 2.6355 0.32%
2021-02-04 0 63.40 63.10 63.70 63.40 63.40 5,000 317,000 63.400 2.627 2.615 2.640 2.627 2.627 120,659 2.6272 -0.31%
2021-02-03 0 63.60 63.20 63.80 63.60 63.60 6,100 387,960 63.600 2.636 2.619 2.644 2.636 2.636 147,204 2.6355 0.00%
2021-02-02 0 63.60 63.56 64.14 63.60 63.78 5,100 324,378 63.604 2.636 2.634 2.658 2.636 2.643 123,073 2.6357 1.92%
2021-02-01 0 62.40 - - 62.40 62.40 5,000 312,000 62.400 2.586 - - 2.586 2.586 120,659 2.5858 0.48%
2021-01-29 0 62.10 60.50 - 61.60 62.30 50,000 3,099,700 61.994 2.573 2.507 - 2.553 2.582 1,206,594 2.5690 -0.48%
2021-01-28 0 62.40 61.90 62.50 62.40 62.80 15,900 995,440 62.606 2.586 2.565 2.590 2.586 2.602 383,697 2.5943 -2.19%
2021-01-27 0 63.80 63.50 63.80 63.80 63.80 10,000 638,000 63.800 2.644 2.631 2.644 2.644 2.644 241,319 2.6438 -0.78%
2021-01-26 0 64.30 - 64.30 - - 0 0 - 2.665 - 2.665 - - 0 - -1.08%
2021-01-25 0 65.00 60.50 - 64.56 65.00 15,000 972,800 64.853 2.694 2.507 - 2.675 2.694 361,978 2.6875 0.62%
2021-01-22 0 64.60 60.50 - - - 0 0 - 2.677 2.507 - - - 0 - 0.00%
2021-01-21 0 64.60 64.00 - 64.10 64.60 5,200 333,420 64.119 2.677 2.652 - 2.656 2.677 125,486 2.6570 1.89%
2021-01-20 0 63.40 63.30 63.90 63.14 63.40 10,000 632,700 63.270 2.627 2.623 2.648 2.616 2.627 241,319 2.6218 0.32%
2021-01-19 0 63.20 - - 63.58 64.24 15,000 959,300 63.953 2.619 - - 2.635 2.662 361,978 2.6502 -1.31%
2021-01-18 0 64.04 63.80 - 63.36 64.04 20,000 1,274,900 63.745 2.654 2.644 - 2.626 2.654 482,638 2.6415 0.66%
2021-01-15 0 63.62 - - 63.62 63.62 10,000 636,200 63.620 2.636 - - 2.636 2.636 241,319 2.6363 -0.56%
2021-01-14 0 63.98 - - 63.98 64.90 10,200 655,080 64.224 2.651 - - 2.651 2.689 246,145 2.6614 -2.02%
2021-01-13 0 65.30 64.90 - 65.02 66.14 30,400 1,993,556 65.578 2.706 2.689 - 2.694 2.741 733,609 2.7175 0.62%
2021-01-12 0 64.90 64.90 - - - 0 0 - 2.689 2.689 - - - 0 - 1.09%
2021-01-11 0 64.20 - - 64.30 65.16 31,100 2,012,416 64.708 2.660 - - 2.665 2.700 750,501 2.6814 -1.62%
2021-01-08 0 65.26 64.00 - 65.26 65.30 10,000 652,800 65.280 2.704 2.652 - 2.704 2.706 241,319 2.7051 0.18%
2021-01-07 0 65.14 65.14 65.52 63.94 64.90 21,000 1,350,680 64.318 2.699 2.699 2.715 2.650 2.689 506,769 2.6653 2.32%
2021-01-06 0 63.66 - - 61.02 63.66 6,000 379,380 63.230 2.638 - - 2.529 2.638 144,791 2.6202 1.56%
2021-01-05 0 62.68 62.68 63.20 62.24 62.62 1,700 105,958 62.328 2.597 2.597 2.619 2.579 2.595 41,024 2.5828 0.93%
2021-01-04 0 62.10 61.34 62.28 62.00 62.10 10,000 620,500 62.050 2.573 2.542 2.581 2.569 2.573 241,319 2.5713 3.16%
2020-12-31 0 60.20 60.20 60.62 59.92 59.98 10,000 599,500 59.950 2.495 2.495 2.512 2.483 2.486 241,319 2.4843 0.97%
2020-12-30 0 59.62 59.60 60.14 59.12 59.62 12,000 711,940 59.328 2.471 2.470 2.492 2.450 2.471 289,583 2.4585 0.95%
2020-12-29 0 59.06 58.50 59.58 - - 0 0 - 2.447 2.424 2.469 - - 0 - 0.00%
2020-12-28 0 59.06 58.36 59.52 58.42 59.06 15,000 882,300 58.820 2.447 2.418 2.466 2.421 2.447 361,978 2.4374 1.27%
2020-12-24 0 58.32 58.32 58.82 - - 0 0 - 2.417 2.417 2.437 - - 0 - 0.52%
2020-12-23 0 58.02 57.52 58.76 - - 0 0 - 2.404 2.384 2.435 - - 0 - 0.00%
2020-12-22 0 58.02 57.26 58.50 - - 0 0 - 2.404 2.373 2.424 - - 0 - 0.00%
2020-12-21 0 58.02 57.80 59.00 58.02 58.02 4,000 232,080 58.020 2.404 2.395 2.445 2.404 2.404 96,528 2.4043 -0.65%
2020-12-18 0 58.40 57.58 58.54 - - 0 0 - 2.420 2.386 2.426 - - 0 - -0.07%
2020-12-17 0 58.44 58.40 58.82 58.14 58.44 11,700 681,738 58.268 2.422 2.420 2.437 2.409 2.422 282,343 2.4146 2.06%
2020-12-16 0 57.26 57.26 58.06 - - 0 0 - 2.373 2.373 2.406 - - 0 - 0.25%
2020-12-15 0 57.12 57.00 - 48.12 57.38 7,700 402,632 52.290 2.367 2.362 - 1.994 2.378 185,815 2.1668 0.28%
2020-12-14 0 56.96 - - - - 0 0 - 2.360 - - - - 0 - 0.00%
2020-12-11 0 56.96 56.50 57.62 56.96 58.04 15,800 909,420 57.558 2.360 2.341 2.388 2.360 2.405 381,284 2.3852 -1.11%
2020-12-10 0 57.60 57.44 57.98 57.60 58.32 14,000 809,130 57.795 2.387 2.380 2.403 2.387 2.417 337,846 2.3950 -0.72%
2020-12-09 0 58.02 - - - - 0 0 - 2.404 - - - - 0 - -1.56%
2020-12-08 0 58.94 58.40 58.94 - - 0 0 - 2.442 2.420 2.442 - - 0 - -0.10%
2020-12-07 0 59.00 58.50 59.50 59.00 59.00 2,000 118,000 59.000 2.445 2.424 2.466 2.445 2.445 48,264 2.4449 0.17%
2020-12-04 0 58.90 58.70 59.70 - - 0 0 - 2.441 2.432 2.474 - - 0 - 0.00%
2020-12-03 0 58.90 58.70 59.70 - - 0 0 - 2.441 2.432 2.474 - - 0 - 0.00%
2020-12-02 0 58.90 58.80 59.80 - - 0 0 - 2.441 2.437 2.478 - - 0 - 0.00%
2020-12-01 0 58.90 58.10 59.10 58.40 58.90 5,800 339,860 58.597 2.441 2.408 2.449 2.420 2.441 139,965 2.4282 2.79%
2020-11-30 0 57.30 57.30 58.30 57.02 58.80 21,100 1,220,150 57.827 2.374 2.374 2.416 2.363 2.437 509,183 2.3963 -1.44%
2020-11-27 0 58.14 57.90 58.90 58.10 58.90 3,500 203,770 58.220 2.409 2.399 2.441 2.408 2.441 84,462 2.4126 1.11%
2020-11-26 0 57.50 56.70 57.70 - - 0 0 - 2.383 2.350 2.391 - - 0 - 0.00%
2020-11-25 0 57.50 57.00 58.00 57.50 57.50 2,500 143,750 57.500 2.383 2.362 2.403 2.383 2.383 60,330 2.3827 -0.86%
2020-11-24 0 58.00 57.50 58.50 58.00 58.00 2,500 145,000 58.000 2.403 2.383 2.424 2.403 2.403 60,330 2.4035 -0.17%
2020-11-23 0 58.10 58.00 59.00 58.10 58.10 2,500 145,250 58.100 2.408 2.403 2.445 2.408 2.408 60,330 2.4076 1.75%
2020-11-20 0 57.10 57.10 58.10 57.10 57.10 100 5,710 57.100 2.366 2.366 2.408 2.366 2.366 2,413 2.3662 -0.35%
2020-11-19 0 57.30 57.20 58.20 57.30 57.30 5,000 286,500 57.300 2.374 2.370 2.412 2.374 2.374 120,659 2.3745 0.00%
2020-11-18 0 57.30 56.30 57.30 - - 0 0 - 2.374 2.333 2.374 - - 0 - -0.17%
2020-11-17 0 57.40 56.30 57.40 55.90 57.40 7,600 429,210 56.475 2.379 2.333 2.379 2.316 2.379 183,402 2.3403 1.92%
2020-11-16 0 56.32 56.30 57.40 - - 0 0 - 2.334 2.333 2.379 - - 0 - 0.04%
2020-11-13 0 56.30 56.00 57.10 56.30 56.90 6,300 357,330 56.719 2.333 2.321 2.366 2.333 2.358 152,031 2.3504 -1.05%
2020-11-12 0 56.90 56.90 58.00 56.90 57.20 6,900 393,860 57.081 2.358 2.358 2.403 2.358 2.370 166,510 2.3654 -0.91%
2020-11-11 0 57.42 57.20 58.30 57.42 57.50 5,000 287,300 57.460 2.379 2.370 2.416 2.379 2.383 120,659 2.3811 -1.00%
2020-11-10 0 58.00 - - 58.00 58.38 8,900 518,172 58.222 2.403 - - 2.403 2.419 214,774 2.4126 -1.49%
2020-11-09 0 58.88 - - 57.80 58.88 5,000 291,700 58.340 2.440 - - 2.395 2.440 120,659 2.4175 4.40%
2020-11-06 0 56.40 - - - - 0 0 - 2.337 - - - - 0 - 0.00%
2020-11-05 0 56.40 - - 54.50 56.02 25,500 1,390,510 54.530 2.337 - - 2.258 2.321 615,363 2.2597 3.49%
2020-11-04 0 54.50 - 55.00 - - 0 0 - 2.258 - 2.279 - - 0 - 0.00%
2020-11-03 0 54.50 - 55.00 54.50 54.50 7,000 381,500 54.500 2.258 - 2.279 2.258 2.258 168,923 2.2584 1.04%
2020-11-02 0 53.94 - 54.50 - - 0 0 - 2.235 - 2.258 - - 0 - 0.00%
2020-10-30 0 53.94 - 54.50 54.50 54.50 3,000 163,500 54.500 2.235 - 2.258 2.258 2.258 72,396 2.2584 -0.63%
2020-10-29 0 54.28 - - - - 0 0 - 2.249 - - - - 0 - 0.00%
2020-10-28 0 54.28 - - - - 0 0 - 2.249 - - - - 0 - 0.00%
2020-10-27 0 54.28 - - - - 0 0 - 2.249 - - - - 0 - -1.45%
2020-10-23 0 55.08 - - 55.08 55.08 1,000 55,080 55.080 2.282 - - 2.282 2.282 24,132 2.2825 0.00%
2020-10-22 0 55.08 - - - - 0 0 - 2.282 - - - - 0 - 0.00%
2020-10-21 0 55.08 - - 55.08 55.08 500 27,540 55.080 2.282 - - 2.282 2.282 12,066 2.2825 1.14%
2020-10-20 0 54.46 54.10 55.08 - - 0 0 - 2.257 2.242 2.282 - - 0 - 0.63%
2020-10-19 0 54.12 - - - - 0 0 - 2.243 - - - - 0 - 0.04%
2020-10-16 0 54.10 - - - - 0 0 - 2.242 - - - - 0 - 0.00%
2020-10-15 0 54.10 - - - - 0 0 - 2.242 - - - - 0 - 0.00%
2020-10-14 0 54.10 - - - - 0 0 - 2.242 - - - - 0 - 0.00%
2020-10-12 0 54.10 - - - - 0 0 - 2.242 - - - - 0 - 2.66%
2020-10-09 0 52.70 - - - - 0 0 - 2.184 - - - - 0 - 0.15%
2020-10-08 0 52.62 - - - - 0 0 - 2.181 - - - - 0 - 0.00%
2020-10-07 0 52.62 - - - - 0 0 - 2.181 - - - - 0 - 0.38%
2020-10-06 0 52.42 - - 52.42 52.42 500 26,210 52.420 2.172 - - 2.172 2.172 12,066 2.1722 1.59%
2020-10-05 0 51.60 - 52.22 51.60 51.60 1,000 51,600 51.600 2.138 - 2.164 2.138 2.138 24,132 2.1383 0.47%
2020-09-30 0 51.36 - 51.60 - - 0 0 - 2.128 - 2.138 - - 0 - 0.00%
2020-09-29 0 51.36 - 51.36 - - 0 0 - 2.128 - 2.128 - - 0 - 0.00%
2020-09-28 0 51.36 - 51.36 - - 0 0 - 2.128 - 2.128 - - 0 - 0.00%
2020-09-25 0 51.36 - 51.40 - - 0 0 - 2.128 - 2.130 - - 0 - -0.27%
2020-09-24 0 51.50 - - - - 0 0 - 2.134 - - - - 0 - -1.83%
2020-09-23 0 52.46 - 52.62 - - 0 0 - 2.174 - 2.181 - - 0 - -0.30%
2020-09-22 0 52.62 - 53.40 - - 0 0 - 2.181 - 2.213 - - 0 - -1.13%
2020-09-21 0 53.22 - 53.32 - - 0 0 - 2.205 - 2.210 - - 0 - -0.19%
2020-09-18 0 53.32 - - - - 0 0 - 2.210 - - - - 0 - 2.93%
2020-09-17 0 51.80 - - 51.60 52.20 5,200 269,880 51.900 2.147 - - 2.138 2.163 125,486 2.1507 -1.48%
2020-09-16 0 52.58 - - - - 0 0 - 2.179 - - - - 0 - 0.00%
2020-09-15 0 52.58 - - - - 0 0 - 2.179 - - - - 0 - 1.43%
2020-09-14 0 51.84 - - - - 0 0 - 2.148 - - - - 0 - 0.23%
2020-09-11 0 51.72 - - - - 0 0 - 2.143 - - - - 0 - 0.00%
2020-09-10 0 51.72 - - - - 0 0 - 2.143 - - - - 0 - -0.42%
2020-09-09 0 51.94 - - - - 0 0 - 2.152 - - - - 0 - -1.07%
2020-09-08 0 52.50 - - - - 0 0 - 2.176 - - - - 0 - 0.00%
2020-09-07 0 52.50 - - - - 0 0 - 2.176 - - - - 0 - -2.02%
2020-09-04 0 53.58 - - - - 0 0 - 2.220 - - - - 0 - -0.56%
2020-09-03 0 53.88 - - - - 0 0 - 2.233 - - - - 0 - 0.00%
2020-09-02 0 53.88 - - - - 0 0 - 2.233 - - - - 0 - 0.00%
2020-09-01 0 53.88 - - 53.50 53.88 5,000 268,356 53.671 2.233 - - 2.217 2.233 120,659 2.2241 1.81%
2020-08-31 0 52.92 - - - - 0 0 - 2.193 - - - - 0 - 0.00%
2020-08-28 0 52.92 - - - - 0 0 - 2.193 - - - - 0 - 1.69%
2020-08-27 0 52.04 - - 52.04 52.04 3,000 156,120 52.040 2.156 - - 2.156 2.156 72,396 2.1565 0.23%
2020-08-26 0 51.92 - - - - 0 0 - 2.152 - - - - 0 - 0.00%
2020-08-25 0 51.92 - - - - 0 0 - 2.152 - - - - 0 - 0.27%
2020-08-24 0 51.78 - - - - 0 0 - 2.146 - - - - 0 - 0.00%
2020-08-21 0 51.78 - - - - 0 0 - 2.146 - - - - 0 - 0.00%
2020-08-20 0 51.78 - - - - 0 0 - 2.146 - - - - 0 - -0.69%
2020-08-19 0 52.14 - - - - 0 0 - 2.161 - - - - 0 - 0.00%
2020-08-18 0 52.14 - - - - 0 0 - 2.161 - - - - 0 - 0.00%
2020-08-17 0 52.14 - - 52.10 52.14 3,000 156,396 52.132 2.161 - - 2.159 2.161 72,396 2.1603 2.96%
2020-08-14 0 50.64 - - - - 0 0 - 2.098 - - - - 0 - 0.76%
2020-08-13 0 50.26 - - - - 0 0 - 2.083 - - - - 0 - 0.00%
2020-08-12 0 50.26 - - 50.26 50.50 2,000 100,544 50.272 2.083 - - 2.083 2.093 48,264 2.0832 -1.06%
2020-08-11 0 50.80 - - - - 0 0 - 2.105 - - - - 0 - -0.16%
2020-08-10 0 50.88 - - - - 0 0 - 2.108 - - - - 0 - 0.00%
2020-08-07 0 50.88 49.68 - - - 0 0 - 2.108 2.059 - - - 0 - -0.04%
2020-08-06 0 50.90 49.68 - 50.82 50.82 3,000 152,460 50.820 2.109 2.059 - 2.106 2.106 72,396 2.1059 0.24%
2020-08-05 0 50.78 - - - - 0 0 - 2.104 - - - - 0 - 0.44%
2020-08-04 0 50.56 - - - - 0 0 - 2.095 - - - - 0 - 0.16%
2020-08-03 0 50.48 49.68 - - - 0 0 - 2.092 2.059 - - - 0 - 1.37%
2020-07-31 0 49.80 - - 49.80 50.28 31,200 1,561,632 50.052 2.064 - - 2.064 2.084 752,915 2.0741 -0.36%
2020-07-30 0 49.98 - - - - 0 0 - 2.071 - - - - 0 - -0.20%
2020-07-29 0 50.08 50.06 50.90 - - 0 0 - 2.075 2.074 2.109 - - 0 - 1.75%
2020-07-28 0 49.22 - - - - 0 0 - 2.040 - - - - 0 - 0.04%
2020-07-27 0 49.20 - 49.20 - - 0 0 - 2.039 - 2.039 - - 0 - -0.28%
2020-07-24 0 49.34 - - - - 0 0 - 2.045 - - - - 0 - -2.72%
2020-07-23 0 50.72 - - - - 0 0 - 2.102 - - - - 0 - 0.00%
2020-07-22 0 50.72 - - - - 0 0 - 2.102 - - - - 0 - 0.00%
2020-07-21 0 50.72 - - - - 0 0 - 2.102 - - - - 0 - 0.56%
2020-07-20 0 50.44 - - 50.44 50.44 100 5,044 50.440 2.090 - - 2.090 2.090 2,413 2.0902 1.98%
2020-07-17 0 49.46 - - - - 0 0 - 2.050 - - - - 0 - 0.00%
2020-07-16 0 49.46 49.28 - 49.20 51.78 150,500 7,680,478 51.033 2.050 2.042 - 2.039 2.146 3,631,847 2.1148 -4.26%
2020-07-15 0 51.66 - - 51.58 51.74 9,100 469,872 51.634 2.141 - - 2.137 2.144 219,600 2.1397 -0.12%
2020-07-14 0 51.72 - - 51.72 51.72 6,000 310,320 51.720 2.143 - - 2.143 2.143 144,791 2.1432 -0.92%
2020-07-13 0 52.20 - - 51.98 52.44 44,000 2,300,040 52.274 2.163 - - 2.154 2.173 1,061,803 2.1662 1.28%
2020-07-10 0 51.54 - - 51.54 52.08 40,600 2,105,148 51.851 2.136 - - 2.136 2.158 979,754 2.1486 -1.60%
2020-07-09 0 52.38 - - 52.38 52.38 5,000 261,900 52.380 2.171 - - 2.171 2.171 120,659 2.1706 0.73%
2020-07-08 0 52.00 - - - - 0 0 - 2.155 - - - - 0 - 1.05%
2020-07-07 0 51.46 - - 51.46 52.72 53,500 2,775,944 51.887 2.132 - - 2.132 2.185 1,291,055 2.1501 -0.39%
2020-07-06 0 51.66 - - 51.48 51.62 30,000 1,546,990 51.566 2.141 - - 2.133 2.139 723,956 2.1369 7.76%
2020-07-03 0 47.94 47.22 - 47.38 47.38 1,100 52,118 47.380 1.987 1.957 - 1.963 1.963 26,545 1.9634 1.74%
2020-07-02 0 47.12 - - 46.22 47.12 46,600 2,169,032 46.546 1.953 - - 1.915 1.953 1,124,545 1.9288 5.27%
2020-06-30 0 44.76 - - - - 0 0 - 1.855 - - - - 0 - 0.18%
2020-06-29 0 44.68 - - - - 0 0 - 1.851 - - - - 0 - 0.00%
2020-06-26 0 44.68 - - 44.68 44.76 600 26,816 44.693 1.851 - - 1.851 1.855 14,479 1.8520 -0.18%
2020-06-24 0 44.76 - - - - 0 0 - 1.855 - - - - 0 - 0.72%
2020-06-23 0 44.44 - - 44.08 44.08 2,200 96,976 44.080 1.842 - - 1.827 1.827 53,090 1.8266 -0.04%
2020-06-22 0 44.46 - 44.78 - - 0 0 - 1.842 - 1.856 - - 0 - 0.00%
2020-06-19 0 44.46 - - 44.46 44.46 11,900 529,074 44.460 1.842 - - 1.842 1.842 287,169 1.8424 1.41%
2020-06-18 0 43.84 - - - - 0 0 - 1.817 - - - - 0 - 1.06%
2020-06-17 0 43.38 - - - - 0 0 - 1.798 - - - - 0 - 0.09%
2020-06-16 0 43.34 - - 43.24 43.24 1,700 73,508 43.240 1.796 - - 1.792 1.792 41,024 1.7918 1.12%
2020-06-15 0 42.86 - 43.68 42.86 43.48 46,000 1,989,600 43.252 1.776 - 1.810 1.776 1.802 1,110,066 1.7923 -1.74%
2020-06-12 0 43.62 43.42 43.82 43.42 43.48 45,000 1,954,620 43.436 1.808 1.799 1.816 1.799 1.802 1,085,934 1.7999 -0.86%
2020-06-11 0 44.00 - - - - 0 0 - 1.823 - - - - 0 - -0.41%
2020-06-10 0 44.18 - - - - 0 0 - 1.831 - - - - 0 - 0.00%
2020-06-09 0 44.18 - - - - 0 0 - 1.831 - - - - 0 - 0.45%
2020-06-08 0 43.98 - - - - 0 0 - 1.822 - - - - 0 - 0.23%
2020-06-05 0 43.88 - - 43.76 43.90 6,500 284,972 43.842 1.818 - - 1.813 1.819 156,857 1.8168 0.87%
2020-06-04 0 43.50 - - - - 0 0 - 1.803 - - - - 0 - 0.00%
2020-06-03 0 43.50 43.50 44.34 - - 0 0 - 1.803 1.803 1.837 - - 0 - 0.79%
2020-06-02 0 43.16 - - - - 0 0 - 1.789 - - - - 0 - 0.14%
2020-06-01 0 43.10 - - 42.26 43.12 50,400 2,155,296 42.764 1.786 - - 1.751 1.787 1,216,247 1.7721 3.23%
2020-05-29 0 41.75 - - - - 0 0 - 1.730 - - - - 0 - 0.00%
2020-05-28 0 41.75 - - - - 0 0 - 1.730 - - - - 0 - 0.00%
2020-05-27 0 41.75 - - - - 0 0 - 1.730 - - - - 0 - -0.12%
2020-05-26 0 41.80 - - - - 0 0 - 1.732 - - - - 0 - 0.24%
2020-05-25 0 41.70 - - - - 0 0 - 1.728 - - - - 0 - 0.00%
2020-05-22 0 41.70 - - 41.70 41.70 600 25,020 41.700 1.728 - - 1.728 1.728 14,479 1.7280 -2.80%
2020-05-21 0 42.90 - - - - 0 0 - 1.778 - - - - 0 - 0.00%
2020-05-20 0 42.90 - - - - 0 0 - 1.778 - - - - 0 - 0.00%
2020-05-19 0 42.90 - - - - 0 0 - 1.778 - - - - 0 - 0.23%
2020-05-18 0 42.80 - - - - 0 0 - 1.774 - - - - 0 - 0.00%
2020-05-15 0 42.80 - - - - 0 0 - 1.774 - - - - 0 - -0.47%
2020-05-14 0 43.00 - - - - 0 0 - 1.782 - - - - 0 - -1.04%
2020-05-13 0 43.45 - - - - 0 0 - 1.801 - - - - 0 - -0.11%
2020-05-12 0 43.50 - - - - 0 0 - 1.803 - - - - 0 - 0.00%
2020-05-11 0 43.50 - - - - 0 0 - 1.803 - - - - 0 - 0.46%
2020-05-08 0 43.30 - - - - 0 0 - 1.794 - - - - 0 - 0.58%
2020-05-07 0 43.05 - - - - 0 0 - 1.784 - - - - 0 - 0.00%
2020-05-06 0 43.05 - - - - 0 0 - 1.784 - - - - 0 - 3.61%
2020-05-05 0 41.55 - - - - 0 0 - 1.722 - - - - 0 - 0.00%
2020-05-04 0 41.55 - - 41.55 42.45 12,000 502,350 41.863 1.722 - - 1.722 1.759 289,583 1.7347 -2.00%
2020-04-29 0 42.40 42.30 - 42.05 42.05 500 21,025 42.050 1.757 1.753 - 1.743 1.743 12,066 1.7425 0.47%
2020-04-28 0 42.20 - - - - 0 0 - 1.749 - - - - 0 - 0.84%
2020-04-27 0 41.85 - - - - 0 0 - 1.734 - - - - 0 - 0.60%
2020-04-24 0 41.60 - - - - 0 0 - 1.724 - - - - 0 - 0.00%
2020-04-23 0 41.60 - - - - 0 0 - 1.724 - - - - 0 - 0.00%
2020-04-22 0 41.60 - - - - 0 0 - 1.724 - - - - 0 - 0.36%
2020-04-21 0 41.45 - - - - 0 0 - 1.718 - - - - 0 - -1.07%
2020-04-20 0 41.90 - - 41.90 41.90 3,000 125,700 41.900 1.736 - - 1.736 1.736 72,396 1.7363 0.36%
2020-04-17 0 41.75 - - - - 0 0 - 1.730 - - - - 0 - 1.09%
2020-04-16 0 41.30 - - 41.15 41.65 9,700 399,580 41.194 1.711 - - 1.705 1.726 234,079 1.7070 -1.20%
2020-04-15 0 41.80 - - - - 0 0 - 1.732 - - - - 0 - -0.36%
2020-04-14 0 41.95 41.85 - - - 0 0 - 1.738 1.734 - - - 0 - 0.96%
2020-04-09 0 41.55 - - 41.50 41.55 12,000 498,500 41.542 1.722 - - 1.720 1.722 289,583 1.7214 0.24%
2020-04-08 0 41.45 - - 41.45 41.50 3,000 124,400 41.467 1.718 - - 1.718 1.720 72,396 1.7183 -0.48%
2020-04-07 0 41.65 41.55 - 41.55 42.25 71,000 2,979,850 41.970 1.726 1.722 - 1.722 1.751 1,713,363 1.7392 0.73%
2020-04-06 0 41.35 - - 41.05 41.75 41,500 1,706,650 41.124 1.714 - - 1.701 1.730 1,001,473 1.7041 1.35%
2020-04-03 0 40.80 - - - - 0 0 - 1.691 - - - - 0 - -0.12%
2020-04-02 0 40.85 - - - - 0 0 - 1.693 - - - - 0 - 0.62%
2020-04-01 0 40.60 - - 40.85 40.90 30,000 1,225,800 40.860 1.682 - - 1.693 1.695 723,956 1.6932 0.25%
2020-03-31 0 40.50 - - - - 0 0 - 1.678 - - - - 0 - 0.00%
2020-03-30 0 40.50 - - 40.50 40.50 500 20,250 40.500 1.678 - - 1.678 1.678 12,066 1.6783 -0.86%
2020-03-27 0 40.85 - - - - 0 0 - 1.693 - - - - 0 - 0.62%
2020-03-26 0 40.60 - - 40.60 40.90 3,500 142,250 40.643 1.682 - - 1.682 1.695 84,462 1.6842 -0.85%
2020-03-25 0 40.95 - - - - 0 0 - 1.697 - - - - 0 - 3.41%
2020-03-24 0 39.60 - - - - 0 0 - 1.641 - - - - 0 - 2.59%
2020-03-23 0 38.60 - - - - 0 0 - 1.600 - - - - 0 - -1.03%
2020-03-20 0 39.00 - - 39.00 39.55 6,500 254,375 39.135 1.616 - - 1.616 1.639 156,857 1.6217 0.78%
2020-03-19 0 38.70 - - 38.25 39.00 10,900 422,450 38.757 1.604 - - 1.585 1.616 263,037 1.6060 -2.64%
2020-03-18 0 39.75 - - 39.75 41.25 1,200 48,050 40.042 1.647 - - 1.647 1.709 28,958 1.6593 -3.64%
2020-03-17 0 41.25 - - 41.25 42.85 59,400 2,531,400 42.616 1.709 - - 1.709 1.776 1,433,433 1.7660 -4.84%
2020-03-16 0 43.35 - - - - 0 0 - 1.796 - - - - 0 - 0.00%
2020-03-13 0 43.35 - - 43.05 43.50 12,000 517,925 43.160 1.796 - - 1.784 1.803 289,583 1.7885 -2.58%
2020-03-12 0 44.50 - - - - 0 0 - 1.844 - - - - 0 - -1.98%
2020-03-11 0 45.40 - - - - 0 0 - 1.881 - - - - 0 - -0.55%
2020-03-10 0 45.65 - - - - 0 0 - 1.892 - - - - 0 - 1.00%
2020-03-09 0 45.20 - - 45.45 45.75 5,000 228,000 45.600 1.873 - - 1.883 1.896 120,659 1.8896 -3.21%
2020-03-06 0 46.70 - - - - 0 0 - 1.935 - - - - 0 - -1.16%
2020-03-05 0 47.25 - - - - 0 0 - 1.958 - - - - 0 - 2.72%
2020-03-04 0 46.00 - - - - 0 0 - 1.906 - - - - 0 - 1.43%
2020-03-03 0 45.35 - - 45.35 45.90 1,500 68,375 45.583 1.879 - - 1.879 1.902 36,198 1.8889 0.55%
2020-03-02 0 45.10 - - 45.10 45.10 1,000 45,100 45.100 1.869 - - 1.869 1.869 24,132 1.8689 2.04%
2020-02-28 0 44.20 - - - - 0 0 - 1.832 - - - - 0 - -2.75%
2020-02-27 0 45.45 - - - - 0 0 - 1.883 - - - - 0 - 0.00%
2020-02-26 0 45.45 - - - - 0 0 - 1.883 - - - - 0 - -0.33%
2020-02-25 0 45.60 - - - - 0 0 - 1.890 - - - - 0 - -0.22%
2020-02-24 0 45.70 - - - - 3,000 136,200 45.400 1.894 - - - - 72,396 1.8813 -1.08%
2020-02-21 0 46.20 - - - - 0 0 - 1.914 - - - - 0 - 0.00%
2020-02-20 0 46.20 - - - - 0 0 - 1.914 - - - - 0 - 1.65%
2020-02-19 0 45.45 - - - - 0 0 - 1.883 - - - - 0 - 0.00%
2020-02-18 0 45.45 - - - - 0 0 - 1.883 - - - - 0 - -0.44%
2020-02-17 0 45.65 - - - - 0 0 - 1.892 - - - - 0 - 1.90%
2020-02-14 0 44.80 - - - - 0 0 - 1.856 - - - - 0 - 0.00%
2020-02-13 0 44.80 - - - - 0 0 - 1.856 - - - - 0 - -0.44%
2020-02-12 0 45.00 - - - - 0 0 - 1.865 - - - - 0 - 0.00%
2020-02-11 0 45.00 - - 45.05 45.05 500 22,525 45.050 1.865 - - 1.867 1.867 12,066 1.8668 1.93%
2020-02-10 0 44.15 - - 44.15 44.15 500 22,075 44.150 1.830 - - 1.830 1.830 12,066 1.8295 0.11%
2020-02-07 0 44.10 - - - - 0 0 - 1.827 - - - - 0 - 0.00%
2020-02-06 0 44.10 - - 44.10 44.10 500 22,050 44.100 1.827 - - 1.827 1.827 12,066 1.8275 1.73%
2020-02-05 0 43.35 - - - - 0 0 - 1.796 - - - - 0 - 0.58%
2020-02-04 0 43.10 - - 42.70 42.70 1,000 42,700 42.700 1.786 - - 1.769 1.769 24,132 1.7694 2.25%
2020-02-03 0 42.15 41.80 42.65 41.95 42.35 4,000 168,700 42.175 1.747 1.732 1.767 1.738 1.755 96,528 1.7477 -0.35%
2020-01-31 0 42.30 - - - - 0 0 - 1.753 - - - - 0 - 0.00%
2020-01-30 0 42.30 - - 42.30 43.70 26,300 1,135,550 43.177 1.753 - - 1.753 1.811 634,668 1.7892 -3.64%
2020-01-29 0 43.90 - - 43.85 43.90 200 8,775 43.875 1.819 - - 1.817 1.819 4,826 1.8181 -4.77%
2020-01-24 0 46.10 - - - - 0 0 - 1.910 - - - - 0 - -0.32%
2020-01-23 0 46.25 45.40 46.25 47.15 47.15 300 14,145 47.150 1.917 1.881 1.917 1.954 1.954 7,240 1.9538 -2.84%
2020-01-22 0 47.60 - - 47.60 47.60 300 14,280 47.600 1.972 - - 1.972 1.972 7,240 1.9725 -0.31%
2020-01-21 0 47.75 - - - - 0 0 - 1.979 - - - - 0 - -2.15%
2020-01-20 0 48.80 - - 48.80 48.80 200 9,760 48.800 2.022 - - 2.022 2.022 4,826 2.0222 0.72%
2020-01-17 0 48.45 - - - - 0 0 - 2.008 - - - - 0 - 0.00%
2020-01-16 0 48.45 - - - - 0 0 - 2.008 - - - - 0 - -0.62%
2020-01-15 0 48.75 - - - - 0 0 - 2.020 - - - - 0 - -0.20%
2020-01-14 0 48.85 - - - - 0 0 - 2.024 - - - - 0 - 0.00%
2020-01-13 0 48.85 - - - - 0 0 - 2.024 - - - - 0 - 1.14%
2020-01-10 0 48.30 - - - - 0 0 - 2.002 - - - - 0 - 0.00%
2020-01-09 0 48.30 - - - - 0 0 - 2.002 - - - - 0 - 0.62%
2020-01-08 0 48.00 47.35 48.20 - - 0 0 - 1.989 1.962 1.997 - - 0 - -0.10%
2020-01-07 0 48.05 - - - - 0 0 - 1.991 - - - - 0 - 0.52%
2020-01-06 0 47.80 - - - - 0 0 - 1.981 - - - - 0 - -0.73%
2020-01-03 0 48.15 - - - - 0 0 - 1.995 - - - - 0 - 0.00%
2020-01-02 0 48.15 - - - - 0 0 - 1.995 - - - - 0 - 1.58%
2019-12-31 0 47.40 - - 47.40 47.40 2,000 94,800 47.400 1.964 - - 1.964 1.964 48,264 1.9642 0.11%
2019-12-30 0 47.35 - - - - 0 0 - 1.962 - - - - 0 - 1.39%
2019-12-27 0 46.70 - - - - 0 0 - 1.935 - - - - 0 - 1.41%
2019-12-24 0 46.05 - - 46.05 46.05 1,000 46,050 46.050 1.908 - - 1.908 1.908 24,132 1.9083 -0.43%
2019-12-23 0 46.25 - - - - 0 0 - 1.917 - - - - 0 - -1.18%
2019-12-20 0 46.80 - - 46.85 47.00 2,000 93,875 46.938 1.939 - - 1.941 1.948 48,264 1.9450 0.32%
2019-12-19 0 46.65 - - - - 0 0 - 1.933 - - - - 0 - 0.00%
2019-12-18 0 46.65 - - - - 0 0 - 1.933 - - - - 0 - 0.21%
2019-12-17 0 46.55 - - - - 0 0 - 1.929 - - - - 0 - 1.31%
2019-12-16 0 45.95 - - - - 0 0 - 1.904 - - - - 0 - 0.00%
2019-12-13 0 45.95 - - - - 0 0 - 1.904 - - - - 0 - 2.11%
2019-12-12 0 45.00 - - - - 0 0 - 1.865 - - - - 0 - 0.00%
2019-12-11 0 45.00 - - - - 0 0 - 1.865 - - - - 0 - 0.00%
2019-12-10 0 45.00 - - - - 0 0 - 1.865 - - - - 0 - 0.00%
2019-12-09 0 45.00 - - - - 0 0 - 1.865 - - - - 0 - 0.00%
2019-12-06 0 45.00 - - - - 0 0 - 1.865 - - - - 0 - 0.78%
2019-12-05 0 44.65 - - - - 0 0 - 1.850 - - - - 0 - 0.22%
2019-12-04 0 44.55 - - - - 0 0 - 1.846 - - - - 0 - 0.00%
2019-12-03 0 44.55 - - - - 0 0 - 1.846 - - - - 0 - 0.00%
2019-12-02 0 44.55 - - - - 0 0 - 1.846 - - - - 0 - 0.00%
2019-11-29 0 44.55 44.15 44.90 - - 0 0 - 1.846 1.830 1.861 - - 0 - -1.22%
2019-11-28 0 45.10 - - - - 0 0 - 1.869 - - - - 0 - 0.00%
2019-11-27 0 45.10 - - - - 0 0 - 1.869 - - - - 0 - 0.00%
2019-11-26 0 45.10 - - - - 0 0 - 1.869 - - - - 0 - 0.00%
2019-11-25 0 45.10 - - - - 0 0 - 1.869 - - - - 0 - 0.45%
2019-11-22 0 44.90 - - - - 0 0 - 1.861 - - - - 0 - -0.88%
2019-11-21 0 45.30 - - - - 0 0 - 1.877 - - - - 0 - -0.98%
2019-11-20 0 45.75 - - - - 0 0 - 1.896 - - - - 0 - -0.33%
2019-11-19 0 45.90 - - 45.70 45.85 4,000 183,050 45.763 1.902 - - 1.894 1.900 96,528 1.8964 0.55%
2019-11-18 0 45.65 45.60 46.35 - - 0 0 - 1.892 1.890 1.921 - - 0 - 0.00%
2019-11-15 0 45.65 - - - - 0 0 - 1.892 - - - - 0 - 0.00%
2019-11-14 0 45.65 45.45 46.20 45.65 45.65 1,000 45,650 45.650 1.892 1.883 1.914 1.892 1.892 24,132 1.8917 -0.65%
2019-11-13 0 45.95 - - - - 0 0 - 1.904 - - - - 0 - -0.22%
2019-11-12 0 46.05 - - - - 0 0 - 1.908 - - - - 0 - 0.00%
2019-11-11 0 46.05 - - - - 0 0 - 1.908 - - - - 0 - -1.81%
2019-11-08 0 46.90 - - - - 0 0 - 1.943 - - - - 0 - -0.53%
2019-11-07 0 47.15 - - 47.15 47.15 500 23,575 47.150 1.954 - - 1.954 1.954 12,066 1.9538 -0.32%
2019-11-06 0 47.30 - - 47.35 47.40 1,227,500 58,709,025 47.828 1.960 - - 1.962 1.964 29,621,877 1.9819 0.64%
2019-11-05 0 47.40 47.20 - - - 22,500 1,064,250 47.300 1.948 1.939 - - - 547,602 1.9435 0.85%
2019-11-04 0 47.00 47.00 - - - 0 0 - 1.931 1.931 - - - 0 - 0.75%
2019-11-01 0 46.65 - - - - 0 0 - 1.917 - - - - 0 - 1.41%
2019-10-31 0 46.00 - - - - 0 0 - 1.890 - - - - 0 - 0.00%
2019-10-30 0 46.00 - - - - 0 0 - 1.890 - - - - 0 - 0.00%
2019-10-29 0 46.00 - - - - 0 0 - 1.890 - - - - 0 - 0.00%
2019-10-28 0 46.00 - - - - 0 0 - 1.890 - - - - 0 - 0.44%
2019-10-25 0 45.80 - - - - 0 0 - 1.882 - - - - 0 - 0.00%
2019-10-24 0 45.80 - - - - 0 0 - 1.882 - - - - 0 - 0.00%
2019-10-23 0 45.80 - - - - 0 0 - 1.882 - - - - 0 - 0.00%
2019-10-22 0 45.80 - - - - 0 0 - 1.882 - - - - 0 - 0.00%
2019-10-21 0 45.80 - - - - 0 0 - 1.882 - - - - 0 - 0.00%
2019-10-18 0 45.80 - - 46.05 46.05 500 23,025 46.050 1.882 - - 1.892 1.892 12,169 1.8921 -1.08%
2019-10-17 0 46.30 - - - - 0 0 - 1.902 - - - - 0 - 0.00%
2019-10-16 0 46.30 - - - - 0 0 - 1.902 - - - - 0 - -0.22%
2019-10-15 0 46.40 - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2019-10-14 0 46.40 - - - - 0 0 - 1.906 - - - - 0 - 0.98%
2019-10-11 0 45.95 - - 45.95 45.95 500 22,975 45.950 1.888 - - 1.888 1.888 12,169 1.8880 1.66%
2019-10-10 0 45.20 44.95 45.70 45.00 45.25 40,000 1,806,750 45.169 1.857 1.847 1.878 1.849 1.859 973,515 1.8559 0.67%
2019-10-09 0 44.90 - - 44.90 45.00 15,000 674,700 44.980 1.845 - - 1.845 1.849 365,068 1.8481 -0.44%
2019-10-08 0 45.10 44.70 45.45 45.10 45.35 50,000 2,263,850 45.277 1.853 1.837 1.867 1.853 1.863 1,216,894 1.8604 0.78%
2019-10-04 0 44.75 - - 44.10 44.75 4,000 177,725 44.431 1.839 - - 1.812 1.839 97,352 1.8256 0.34%
2019-10-03 0 44.60 - - - - 0 0 - 1.833 - - - - 0 - -0.45%
2019-10-02 0 44.80 44.20 44.95 - - 0 0 - 1.841 1.816 1.847 - - 0 - 0.00%
2019-09-30 0 44.80 - - - - 0 0 - 1.841 - - - - 0 - -0.67%
2019-09-27 0 45.10 - - 45.10 45.20 1,500 67,750 45.167 1.853 - - 1.853 1.857 36,507 1.8558 -0.99%
2019-09-26 0 45.55 - - 45.85 45.85 100 4,585 45.850 1.872 - - 1.884 1.884 2,434 1.8839 -0.44%
2019-09-25 0 45.75 - - - - 0 0 - 1.880 - - - - 0 - -0.22%
2019-09-24 0 45.85 - - - - 0 0 - 1.884 - - - - 0 - 0.00%
2019-09-23 0 45.85 - - - - 0 0 - 1.884 - - - - 0 - -0.76%
2019-09-20 0 46.20 46.00 46.75 - - 0 0 - 1.898 1.890 1.921 - - 0 - 0.43%
2019-09-19 0 46.00 - - - - 0 0 - 1.890 - - - - 0 - 0.00%
2019-09-18 0 46.00 - - - - 0 0 - 1.890 - - - - 0 - 0.00%
2019-09-17 0 46.00 - - - - 0 0 - 1.890 - - - - 0 - -1.81%
2019-09-16 0 46.85 - - 46.95 46.95 500 23,475 46.950 1.925 - - 1.929 1.929 12,169 1.9291 0.00%
2019-09-13 0 46.85 - - - - 0 0 - 1.925 - - - - 0 - 0.21%
2019-09-12 0 46.75 - - - - 0 0 - 1.921 - - - - 0 - 0.75%
2019-09-11 0 46.40 - - - - 0 0 - 1.906 - - - - 0 - -0.11%
2019-09-10 0 46.45 - - - - 0 0 - 1.909 - - - - 0 - 0.11%
2019-09-09 0 46.40 - - - - 0 0 - 1.906 - - - - 0 - 0.11%
2019-09-06 0 46.35 46.10 46.85 - - 0 0 - 1.904 1.894 1.925 - - 0 - 0.98%
2019-09-05 0 45.90 - - - - 0 0 - 1.886 - - - - 0 - 1.10%
2019-09-04 0 45.40 - - - - 0 0 - 1.865 - - - - 0 - 0.67%
2019-09-03 0 45.10 - - - - 0 0 - 1.853 - - - - 0 - 0.00%
2019-09-02 0 45.10 - - - - 0 0 - 1.853 - - - - 0 - 0.78%
2019-08-30 0 44.75 - - - - 0 0 - 1.839 - - - - 0 - 0.11%
2019-08-29 0 44.70 - - - - 0 0 - 1.837 - - - - 0 - 0.00%
2019-08-28 0 44.70 - - - - 0 0 - 1.837 - - - - 0 - 0.00%
2019-08-27 0 44.70 - - - - 0 0 - 1.837 - - - - 0 - 0.11%
2019-08-26 0 44.65 - - - - 0 0 - 1.835 - - - - 0 - -1.65%
2019-08-23 0 45.40 - - - - 0 0 - 1.865 - - - - 0 - 0.67%
2019-08-22 0 45.10 - - - - 0 0 - 1.853 - - - - 0 - 0.00%
2019-08-21 0 45.10 - - - - 0 0 - 1.853 - - - - 0 - 0.00%
2019-08-20 0 45.10 - - 45.10 45.10 500 22,550 45.100 1.853 - - 1.853 1.853 12,169 1.8531 0.11%
2019-08-19 0 45.05 - - - - 0 0 - 1.851 - - - - 0 - 1.46%
2019-08-16 0 44.40 - - - - 0 0 - 1.824 - - - - 0 - 0.57%
2019-08-15 0 44.15 - - - - 0 0 - 1.814 - - - - 0 - 0.00%
2019-08-14 0 44.15 - - 44.15 44.45 2,500 110,525 44.210 1.814 - - 1.814 1.826 60,845 1.8165 0.91%
2019-08-13 0 43.75 - - - - 0 0 - 1.798 - - - - 0 - -0.68%
2019-08-12 0 44.05 - - - - 0 0 - 1.810 - - - - 0 - 0.92%
2019-08-09 0 43.65 43.20 43.95 - - 0 0 - 1.794 1.775 1.806 - - 0 - 0.00%
2019-08-08 0 43.65 - - - - 0 0 - 1.794 - - - - 0 - 0.34%
2019-08-07 0 43.50 43.50 - 43.50 43.50 1,100 47,850 43.500 1.787 1.787 - 1.787 1.787 26,772 1.7873 0.12%
2019-08-06 0 43.45 43.20 - 42.90 43.20 5,900 254,155 43.077 1.785 1.775 - 1.763 1.775 143,594 1.7700 -2.14%
2019-08-05 0 44.40 - - 44.35 44.70 5,000 222,700 44.540 1.824 - - 1.822 1.837 121,689 1.8301 -2.95%
2019-08-02 0 45.75 - - - - 0 0 - 1.880 - - - - 0 - -1.19%
2019-08-01 0 46.30 - - 46.30 47.00 5,800 271,130 46.747 1.902 - - 1.902 1.931 141,160 1.9207 -1.80%
2019-07-31 0 47.15 46.95 47.15 - - 0 0 - 1.937 1.929 1.937 - - 0 - -0.32%
2019-07-30 0 47.30 - - - - 0 0 - 1.943 - - - - 0 - 0.00%
2019-07-29 0 47.30 - 47.30 - - 0 0 - 1.943 - 1.943 - - 0 - 0.00%
2019-07-26 0 47.30 - - 47.30 47.30 1,400 66,220 47.300 1.943 - - 1.943 1.943 34,073 1.9435 0.32%
2019-07-25 0 47.15 - - 47.15 47.15 3,000 141,450 47.150 1.937 - - 1.937 1.937 73,014 1.9373 1.07%
2019-07-24 0 46.65 - - - - 0 0 - 1.917 - - - - 0 - 0.21%
2019-07-23 0 46.55 - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2019-07-22 0 46.55 - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2019-07-19 0 46.55 - - - - 0 0 - 1.913 - - - - 0 - 0.32%
2019-07-18 0 46.40 - - - - 0 0 - 1.906 - - - - 0 - -0.64%
2019-07-17 0 46.70 - - - - 0 0 - 1.919 - - - - 0 - -0.32%
2019-07-16 0 46.85 - - - - 0 0 - 1.925 - - - - 0 - -0.11%
2019-07-15 0 46.90 - - 46.20 46.65 9,000 418,500 46.500 1.927 - - 1.898 1.917 219,041 1.9106 -0.11%
2019-07-12 0 46.95 - - 46.95 46.95 5,000 234,750 46.950 1.929 - - 1.929 1.929 121,689 1.9291 1.08%
2019-07-11 0 46.45 - - - - 0 0 - 1.909 - - - - 0 - 0.00%
2019-07-10 0 46.45 45.95 46.65 46.65 46.65 1,000 46,650 46.650 1.909 1.888 1.917 1.917 1.917 24,338 1.9168 -0.11%
2019-07-09 0 46.50 - - 46.45 46.50 2,000 92,975 46.488 1.911 - - 1.909 1.911 48,676 1.9101 0.00%
2019-07-08 0 46.50 - - - - 0 0 - 1.911 - - - - 0 - -1.69%
2019-07-05 0 47.30 - - - - 0 0 - 1.943 - - - - 0 - 0.42%
2019-07-04 0 47.10 - - - - 0 0 - 1.935 - - - - 0 - -0.63%
2019-07-03 0 47.40 47.20 47.95 47.40 47.50 10,500 498,250 47.452 1.948 1.939 1.970 1.948 1.952 255,548 1.9497 -0.94%
2019-07-02 0 47.85 - 48.35 47.40 48.00 5,000 238,725 47.745 1.966 - 1.987 1.948 1.972 121,689 1.9618 2.90%
2019-06-28 0 46.50 - - - - 0 0 - 1.911 - - - - 0 - 0.00%
2019-06-27 0 46.50 - - - - 0 0 - 1.911 - - - - 0 - 0.87%
2019-06-26 0 46.10 - - - - 0 0 - 1.894 - - - - 0 - -0.32%
2019-06-25 0 46.25 - - - - 0 0 - 1.900 - - - - 0 - -0.54%
2019-06-24 0 46.50 - - - - 0 0 - 1.911 - - - - 0 - 0.22%
2019-06-21 0 46.40 - - 46.15 46.45 1,800 83,495 46.386 1.906 - - 1.896 1.909 43,808 1.9059 -0.64%
2019-06-20 0 46.70 - - 44.90 46.55 15,500 714,145 46.074 1.919 - - 1.845 1.913 377,237 1.8931 4.01%
2019-06-19 0 44.90 - - 44.90 45.15 1,500 67,600 45.067 1.845 - - 1.845 1.855 36,507 1.8517 1.81%
2019-06-18 0 44.10 - - - - 0 0 - 1.812 - - - - 0 - 0.00%
2019-06-17 0 44.10 - - - - 0 0 - 1.812 - - - - 0 - 0.00%
2019-06-14 0 44.10 - - - - 0 0 - 1.812 - - - - 0 - -0.79%
2019-06-13 0 44.45 - - - - 0 0 - 1.826 - - - - 0 - -0.34%
2019-06-12 0 44.60 - - - - 0 0 - 1.833 - - - - 0 - 0.00%
2019-06-11 0 44.60 - - - - 0 0 - 1.833 - - - - 0 - 3.00%
2019-06-10 0 43.30 - - 43.00 43.15 2,000 86,150 43.075 1.779 - - 1.767 1.773 48,676 1.7699 0.35%
2019-06-06 0 43.15 - - - - 0 0 - 1.773 - - - - 0 - -0.58%
2019-06-05 0 43.40 - - - - 0 0 - 1.783 - - - - 0 - 0.00%
2019-06-04 0 43.40 - - - - 0 0 - 1.783 - - - - 0 - -0.23%
2019-06-03 0 43.50 - - 43.50 43.55 2,300 100,140 43.539 1.787 - - 1.787 1.789 55,977 1.7889 0.23%
2019-05-31 0 43.40 - - 43.40 43.40 800 34,720 43.400 1.783 - - 1.783 1.783 19,470 1.7832 -0.80%
2019-05-30 0 43.75 - - - - 0 0 - 1.798 - - - - 0 - 0.00%
2019-05-29 0 43.75 - - - - 0 0 - 1.798 - - - - 0 - 0.00%
2019-05-28 0 43.75 - - 43.75 43.75 1,000 43,750 43.750 1.798 - - 1.798 1.798 24,338 1.7976 0.69%
2019-05-27 0 43.45 - - 43.45 43.45 2,000 86,900 43.450 1.785 - - 1.785 1.785 48,676 1.7853 1.05%
2019-05-24 0 43.00 - - - - 0 0 - 1.767 - - - - 0 - 0.00%
2019-05-23 0 43.00 - - - - 0 0 - 1.767 - - - - 0 - -1.26%
2019-05-22 0 43.55 43.15 43.90 - - 0 0 - 1.789 1.773 1.804 - - 0 - 0.00%
2019-05-21 0 43.55 - - 43.55 43.55 1,000 43,550 43.550 1.789 - - 1.789 1.789 24,338 1.7894 0.23%
2019-05-20 0 43.45 - - - - 0 0 - 1.785 - - - - 0 - -0.91%
2019-05-17 0 43.85 - - - - 0 0 - 1.802 - - - - 0 - -1.79%
2019-05-16 0 44.65 - - 44.60 44.65 8,400 374,960 44.638 1.835 - - 1.833 1.835 204,438 1.8341 0.45%
2019-05-15 0 44.45 44.25 - 44.15 44.70 24,200 1,074,660 44.407 1.826 1.818 - 1.814 1.837 588,977 1.8246 1.02%
2019-05-14 0 44.00 - - - - 0 0 - 1.808 - - - - 0 - -2.33%
2019-05-10 0 45.05 - - 44.15 45.05 15,000 667,600 44.507 1.851 - - 1.814 1.851 365,068 1.8287 3.44%
2019-05-09 0 43.55 43.05 43.80 43.55 43.60 5,000 217,850 43.570 1.789 1.769 1.800 1.789 1.791 121,689 1.7902 -2.68%
2019-05-08 0 44.75 - - 44.70 44.75 6,000 268,300 44.717 1.839 - - 1.837 1.839 146,027 1.8373 -1.76%
2019-05-07 0 45.55 - - 45.25 45.55 4,300 195,775 45.529 1.872 - - 1.859 1.872 104,653 1.8707 0.11%
2019-05-06 0 45.50 - - 45.90 47.00 12,500 577,220 46.178 1.870 - - 1.886 1.931 304,224 1.8974 -4.81%
2019-05-03 0 47.80 - - 47.60 47.60 3,800 180,880 47.600 1.964 - - 1.956 1.956 92,484 1.9558 -0.31%
2019-05-02 0 47.95 - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2019-04-30 0 47.95 - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2019-04-29 0 47.95 - - 48.00 48.00 1,300 62,400 48.000 1.970 - - 1.972 1.972 31,639 1.9722 1.16%
2019-04-26 0 47.40 - 48.00 - - 0 0 - 1.948 - 1.972 - - 0 - -0.42%
2019-04-25 0 47.60 - - 47.60 47.80 5,500 262,150 47.664 1.956 - - 1.956 1.964 133,858 1.9584 -2.76%
2019-04-24 0 48.95 - - - - 0 0 - 2.011 - - - - 0 - -0.20%
2019-04-23 0 49.05 - - - - 0 0 - 2.015 - - - - 0 - -0.81%
2019-04-18 0 49.45 - - - - 0 0 - 2.032 - - - - 0 - 0.00%
2019-04-17 0 49.45 - - - - 0 0 - 2.032 - - - - 0 - 0.20%
2019-04-16 0 49.35 - - - - 0 0 - 2.028 - - - - 0 - 2.71%
2019-04-15 0 48.05 - - - - 0 0 - 1.974 - - - - 0 - 0.00%
2019-04-12 0 48.05 - - - - 0 0 - 1.974 - - - - 0 - 0.00%
2019-04-11 0 48.05 - - 48.05 48.25 4,000 192,550 48.138 1.974 - - 1.974 1.983 97,352 1.9779 -1.84%
2019-04-10 0 48.95 - - - - 0 0 - 2.011 - - - - 0 - 0.41%
2019-04-09 0 48.75 - - - - 0 0 - 2.003 - - - - 0 - 0.62%
2019-04-08 0 48.45 - - - - 0 0 - 1.991 - - - - 0 - 0.00%
2019-04-04 0 48.45 - - - - 0 0 - 1.991 - - - - 0 - 0.94%
2019-04-03 0 48.00 - - - - 0 0 - 1.972 - - - - 0 - 1.16%
2019-04-02 0 47.45 - - - - 0 0 - 1.950 - - - - 0 - 0.00%
2019-04-01 0 47.45 47.35 48.10 - - 0 0 - 1.950 1.946 1.976 - - 0 - 2.26%
2019-03-29 0 46.40 - - 45.80 46.60 4,400 203,110 46.161 1.906 - - 1.882 1.915 107,087 1.8967 3.23%
2019-03-28 0 44.95 - 46.40 - - 0 0 - 1.847 - 1.906 - - 0 - 0.00%
2019-03-27 0 44.95 - 46.40 - - 0 0 - 1.847 - 1.906 - - 0 - 0.33%
2019-03-26 0 44.80 - 46.40 - - 0 0 - 1.841 - 1.906 - - 0 - -0.67%
2019-03-25 0 45.10 - - - - 0 0 - 1.853 - - - - 0 - -2.91%
2019-03-22 0 46.45 - - - - 0 0 - 1.909 - - - - 0 - 0.00%
2019-03-21 0 46.45 - - 46.45 46.45 2,000 92,900 46.450 1.909 - - 1.909 1.909 48,676 1.9085 0.00%
2019-03-20 0 46.45 - - - - 0 0 - 1.909 - - - - 0 - 0.00%
2019-03-19 0 46.45 - - - - 0 0 - 1.909 - - - - 0 - 0.00%
2019-03-18 0 46.45 - - - - 0 0 - 1.909 - - - - 0 - 1.98%
2019-03-15 0 45.55 45.00 45.75 45.80 45.80 800 36,640 45.800 1.872 1.849 1.880 1.882 1.882 19,470 1.8818 1.45%
2019-03-14 0 44.90 - - - - 0 0 - 1.845 - - - - 0 - 0.00%
2019-03-13 0 44.90 - - - - 0 0 - 1.845 - - - - 0 - 0.00%
2019-03-12 0 44.90 - - 44.65 44.95 2,500 112,025 44.810 1.845 - - 1.835 1.847 60,845 1.8412 0.56%
2019-03-11 0 44.65 - - - - 0 0 - 1.835 - - - - 0 - 1.25%
2019-03-08 0 44.10 - - 44.10 44.65 3,000 133,400 44.467 1.812 - - 1.812 1.835 73,014 1.8271 -4.65%
2019-03-07 0 46.25 - - - - 0 0 - 1.900 - - - - 0 - -0.75%
2019-03-06 0 46.60 46.60 - - - 0 0 - 1.915 1.915 - - - 0 - 0.43%
2019-03-05 0 46.40 - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2019-03-04 0 46.40 - - - - 0 0 - 1.906 - - - - 0 - 0.87%
2019-03-01 0 46.00 - - - - 0 0 - 1.890 - - - - 0 - 1.43%
2019-02-28 0 45.35 - - - - 0 0 - 1.863 - - - - 0 - 0.00%
2019-02-27 0 45.35 44.80 45.55 - - 0 0 - 1.863 1.841 1.872 - - 0 - 0.00%
2019-02-26 0 45.35 - - 46.15 46.15 500 23,075 46.150 1.863 - - 1.896 1.896 12,169 1.8962 -1.73%
2019-02-25 0 46.15 - - 44.40 46.20 4,500 202,850 45.078 1.896 - - 1.824 1.898 109,520 1.8522 7.33%
2019-02-22 0 43.00 - - - - 0 0 - 1.767 - - - - 0 - 1.65%
2019-02-21 0 42.30 - - 42.30 42.90 3,000 127,650 42.550 1.738 - - 1.738 1.763 73,014 1.7483 -0.12%
2019-02-20 0 42.35 42.10 42.65 - - 0 0 - 1.740 1.730 1.752 - - 0 - 1.07%
2019-02-19 0 41.90 - - - - 0 0 - 1.722 - - - - 0 - 0.00%
2019-02-18 0 41.90 - - - - 0 0 - 1.722 - - - - 0 - 2.95%
2019-02-15 0 40.70 - - 40.70 40.70 1,000 40,700 40.700 1.672 - - 1.672 1.672 24,338 1.6723 -2.16%
2019-02-14 0 41.60 - - - - 0 0 - 1.709 - - - - 0 - 0.12%
2019-02-13 0 41.55 - - - - 0 0 - 1.707 - - - - 0 - 2.09%
2019-02-12 0 40.70 - - - - 0 0 - 1.672 - - - - 0 - 0.49%
2019-02-11 0 40.50 - - - - 0 0 - 1.664 - - - - 0 - 0.62%
2019-02-08 0 40.25 - - - - 0 0 - 1.654 - - - - 0 - 0.00%
2019-02-04 0 40.25 39.60 - 40.25 40.25 3,000 120,750 40.250 1.654 1.627 - 1.654 1.654 73,014 1.6538 0.12%
2019-02-01 0 40.20 39.60 - - - 0 0 - 1.652 1.627 - - - 0 - 0.63%
2019-01-31 0 39.95 39.40 - - - 0 0 - 1.641 1.619 - - - 0 - 1.01%
2019-01-30 0 39.55 39.40 - - - 0 0 - 1.625 1.619 - - - 0 - 0.00%
2019-01-29 0 39.55 39.20 - - - 0 0 - 1.625 1.611 - - - 0 - 0.00%
2019-01-28 0 39.55 - - 39.70 39.70 2,000 79,400 39.700 1.625 - - 1.631 1.631 48,676 1.6312 1.15%
2019-01-25 0 39.10 39.10 - 38.80 38.80 700 27,160 38.800 1.607 1.607 - 1.594 1.594 17,037 1.5942 1.43%
2019-01-24 0 38.55 38.15 38.80 - - 0 0 - 1.584 1.568 1.594 - - 0 - 0.00%
2019-01-23 0 38.55 38.25 - - - 0 0 - 1.584 1.572 - - - 0 - 0.00%
2019-01-22 0 38.55 - - - - 0 0 - 1.584 - - - - 0 - -0.77%
2019-01-21 0 38.85 - - - - 0 0 - 1.596 - - - - 0 - 0.26%
2019-01-18 0 38.75 - - - - 0 0 - 1.592 - - - - 0 - 1.04%
2019-01-17 0 38.35 - - - - 0 0 - 1.576 - - - - 0 - 0.00%
2019-01-16 0 38.35 - - 38.35 38.35 2,600 99,710 38.350 1.576 - - 1.576 1.576 63,278 1.5757 0.00%
2019-01-15 0 38.35 - - - - 0 0 - 1.576 - - - - 0 - 1.46%
2019-01-14 0 37.80 - - - - 0 0 - 1.553 - - - - 0 - -0.40%
2019-01-11 0 37.95 - - - - 0 0 - 1.559 - - - - 0 - 1.61%
2019-01-10 0 37.35 - - - - 0 0 - 1.535 - - - - 0 - 0.40%
2019-01-09 0 37.20 - - - - 0 0 - 1.528 - - - - 0 - 1.22%
2019-01-08 0 36.75 - - - - 0 0 - 1.510 - - - - 0 - 0.00%
2019-01-07 0 36.75 - - - - 0 0 - 1.510 - - - - 0 - 0.41%
2019-01-04 0 36.60 - - - - 0 0 - 1.504 - - - - 0 - 1.53%
2019-01-03 0 36.05 - - - - 0 0 - 1.481 - - - - 0 - -0.28%
2019-01-02 0 36.15 - - - - 0 0 - 1.485 - - - - 0 - -0.96%
2018-12-31 0 36.50 - - 36.50 36.50 1,000 36,500 36.500 1.500 - - 1.500 1.500 24,338 1.4997 0.69%
2018-12-28 0 36.25 - - - - 0 0 - 1.489 - - - - 0 - 0.14%
2018-12-27 0 36.20 - - - - 0 0 - 1.487 - - - - 0 - -0.82%
2018-12-24 0 36.50 - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-12-21 0 36.50 - - - - 0 0 - 1.500 - - - - 0 - -1.35%
2018-12-20 0 37.00 - - - - 0 0 - 1.520 - - - - 0 - -1.07%
2018-12-19 0 37.40 - - - - 0 0 - 1.537 - - - - 0 - -0.93%
2018-12-18 0 37.75 - - - - 0 0 - 1.551 - - - - 0 - -1.05%
2018-12-17 0 38.15 - - - - 0 0 - 1.568 - - - - 0 - -0.13%
2018-12-14 0 38.20 - - - - 0 0 - 1.570 - - - - 0 - -0.78%
2018-12-13 0 38.50 - - - - 0 0 - 1.582 - - - - 0 - 1.72%
2018-12-12 0 37.85 - - - - 0 0 - 1.555 - - - - 0 - 0.26%
2018-12-11 0 37.75 - - - - 0 0 - 1.551 - - - - 0 - 0.00%
2018-12-10 0 37.75 - - - - 0 0 - 1.551 - - - - 0 - -1.31%
2018-12-07 0 38.25 - - - - 0 0 - 1.572 - - - - 0 - -0.13%
2018-12-06 0 38.30 - - - - 0 0 - 1.574 - - - - 0 - -2.17%
2018-12-05 0 39.15 - - - - 0 0 - 1.609 - - - - 0 - 0.00%
2018-12-04 0 39.15 - - - - 0 0 - 1.609 - - - - 0 - 2.09%
2018-12-03 0 38.35 - - - - 0 0 - 1.576 - - - - 0 - 1.99%
2018-11-30 0 37.60 - - - - 0 0 - 1.545 - - - - 0 - 0.27%
2018-11-29 0 37.50 - - 38.00 38.00 1,700 64,600 38.000 1.541 - - 1.561 1.561 41,374 1.5614 0.00%
2018-11-28 0 37.50 - - - - 0 0 - 1.541 - - - - 0 - 0.27%
2018-11-27 0 37.40 - - - - 0 0 - 1.537 - - - - 0 - -0.40%
2018-11-26 0 37.55 - - - - 0 0 - 1.543 - - - - 0 - 0.00%
2018-11-23 0 37.55 - - - - 0 0 - 1.543 - - - - 0 - -1.96%
2018-11-22 0 38.30 - - - - 0 0 - 1.574 - - - - 0 - 0.00%
2018-11-21 0 38.30 - - - - 0 0 - 1.574 - - - - 0 - 0.00%
2018-11-20 0 38.30 - - - - 0 0 - 1.574 - - - - 0 - -1.42%
2018-11-19 0 38.85 - - - - 0 0 - 1.596 - - - - 0 - 1.57%
2018-11-16 0 38.25 - - - - 0 0 - 1.572 - - - - 0 - 0.13%
2018-11-15 0 38.20 - - - - 0 0 - 1.570 - - - - 0 - 0.39%
2018-11-14 0 38.05 - - - - 0 0 - 1.563 - - - - 0 - -0.65%
2018-11-13 0 38.30 - - 38.10 38.30 7,100 270,670 38.123 1.574 - - 1.565 1.574 172,799 1.5664 1.06%
2018-11-12 0 37.90 - - 37.90 37.90 10,000 379,000 37.900 1.557 - - 1.557 1.557 243,379 1.5572 0.40%
2018-11-09 0 37.75 - - 37.75 37.95 11,000 417,250 37.932 1.551 - - 1.551 1.559 267,717 1.5586 -2.33%
2018-11-08 0 38.65 - - - - 0 0 - 1.588 - - - - 0 - 0.00%
2018-11-07 0 38.65 - - 38.60 38.85 4,000 154,700 38.675 1.588 - - 1.586 1.596 97,352 1.5891 -0.64%
2018-11-06 0 38.90 - - 38.70 38.90 8,500 329,250 38.735 1.598 - - 1.590 1.598 206,872 1.5916 -0.77%
2018-11-05 0 39.20 - - 38.95 39.35 6,500 254,450 39.146 1.611 - - 1.600 1.617 158,196 1.6084 -0.63%
2018-11-02 0 39.45 38.50 - 39.00 39.00 1,000 39,000 39.000 1.621 1.582 - 1.602 1.602 24,338 1.6024 4.50%
2018-11-01 0 37.75 - - - - 0 0 - 1.551 - - - - 0 - 0.13%
2018-10-31 0 37.70 - - 37.70 37.70 4,000 150,800 37.700 1.549 - - 1.549 1.549 97,352 1.5490 1.34%
2018-10-30 0 37.20 - - 37.20 37.20 1,000 37,200 37.200 1.528 - - 1.528 1.528 24,338 1.5285 0.81%
2018-10-29 0 36.90 - - 37.15 37.15 1,000 37,150 37.150 1.516 - - 1.526 1.526 24,338 1.5264 -3.78%
2018-10-26 0 38.35 - - - - 0 0 - 1.576 - - - - 0 - 0.00%
2018-10-25 0 38.35 - - - - 0 0 - 1.576 - - - - 0 - 0.00%
2018-10-24 0 38.35 - - - - 0 0 - 1.576 - - - - 0 - 0.26%
2018-10-23 0 38.25 - - 38.25 38.25 6,000 229,500 38.250 1.572 - - 1.572 1.572 146,027 1.5716 -3.11%
2018-10-22 0 39.50 - - 39.50 39.50 1,000 39,500 39.500 1.622 - - 1.622 1.622 24,352 1.6221 4.08%
2018-10-19 0 37.95 - - 37.95 37.95 1,000 37,950 37.950 1.558 - - 1.558 1.558 24,352 1.5584 2.29%
2018-10-18 0 37.10 - - - - 0 0 - 1.524 - - - - 0 - -2.11%
2018-10-16 0 37.90 - - - - 0 0 - 1.556 - - - - 0 - 0.00%
2018-10-15 0 37.90 - - - - 0 0 - 1.556 - - - - 0 - -0.66%
2018-10-12 0 38.15 - - - - 0 0 - 1.567 - - - - 0 - 1.46%
2018-10-11 0 37.60 - - - - 0 0 - 1.544 - - - - 0 - -3.34%
2018-10-10 0 38.90 - - 38.90 38.90 1,000 38,900 38.900 1.597 - - 1.597 1.597 24,352 1.5974 -0.77%
2018-10-09 0 39.20 - - - - 0 0 - 1.610 - - - - 0 - -0.13%
2018-10-08 0 39.25 - - 39.85 39.85 1,000 39,850 39.850 1.612 - - 1.636 1.636 24,352 1.6364 -4.15%
2018-10-05 0 40.95 - - - - 0 0 - 1.682 - - - - 0 - 0.00%
2018-10-04 0 40.95 - - - - 0 0 - 1.682 - - - - 0 - 0.00%
2018-10-03 0 40.95 - - - - 0 0 - 1.682 - - - - 0 - 0.12%
2018-10-02 0 40.90 - - 40.90 40.90 1,000 40,900 40.900 1.680 - - 1.680 1.680 24,352 1.6795 -0.12%
2018-09-28 0 40.95 - - - - 0 0 - 1.682 - - - - 0 - 0.37%
2018-09-27 0 40.80 - - - - 0 0 - 1.675 - - - - 0 - -0.24%
2018-09-26 0 40.90 - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2018-09-24 0 40.90 - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2018-09-21 0 40.90 - - 39.75 41.10 5,700 230,690 40.472 1.680 - - 1.632 1.688 138,805 1.6620 3.68%
2018-09-20 0 39.45 - - - - 0 0 - 1.620 - - - - 0 - 0.00%
2018-09-19 0 39.45 - - - - 0 0 - 1.620 - - - - 0 - 1.41%
2018-09-18 0 38.90 - - - - 0 0 - 1.597 - - - - 0 - 1.97%
2018-09-17 0 38.15 - - 38.15 38.15 200 7,630 38.150 1.567 - - 1.567 1.567 4,870 1.5666 -1.17%
2018-09-14 0 38.60 - - - - 0 0 - 1.585 - - - - 0 - 0.39%
2018-09-13 0 38.45 - - - - 0 0 - 1.579 - - - - 0 - 0.79%
2018-09-12 0 38.15 - - - - 0 0 - 1.567 - - - - 0 - -0.91%
2018-09-11 0 38.50 - - - - 0 0 - 1.581 - - - - 0 - -0.26%
2018-09-10 0 38.60 - - 38.60 38.60 400 15,440 38.600 1.585 - - 1.585 1.585 9,741 1.5851 -0.90%
2018-09-07 0 38.95 - - - - 0 0 - 1.599 - - - - 0 - 0.00%
2018-09-06 0 38.95 - - - - 0 0 - 1.599 - - - - 0 - -1.02%
2018-09-05 0 39.35 - - - - 0 0 - 1.616 - - - - 0 - -1.50%
2018-09-04 0 39.95 - - - - 0 0 - 1.641 - - - - 0 - 0.25%
2018-09-03 0 39.85 - - - - 0 0 - 1.636 - - - - 0 - -0.25%
2018-08-31 0 39.95 - - - - 0 0 - 1.641 - - - - 0 - -0.25%
2018-08-30 0 40.05 - - - - 0 0 - 1.645 - - - - 0 - -0.99%
2018-08-29 0 40.45 - - - - 0 0 - 1.661 - - - - 0 - -0.37%
2018-08-28 0 40.60 - - - - 0 0 - 1.667 - - - - 0 - 0.00%
2018-08-27 0 40.60 - - 40.60 40.60 3,200 129,920 40.600 1.667 - - 1.667 1.667 77,926 1.6672 2.92%
2018-08-24 0 39.45 - - - - 0 0 - 1.620 - - - - 0 - 0.00%
2018-08-23 0 39.45 - - - - 0 0 - 1.620 - - - - 0 - 0.00%
2018-08-22 0 39.45 - - - - 0 0 - 1.620 - - - - 0 - 0.00%
2018-08-21 0 39.45 - - - - 0 0 - 1.620 - - - - 0 - 1.94%
2018-08-20 0 38.70 - - - - 0 0 - 1.589 - - - - 0 - 1.44%
2018-08-17 0 38.15 - - - - 0 0 - 1.567 - - - - 0 - -0.26%
2018-08-16 0 38.25 - - 37.95 37.95 2,300 87,285 37.950 1.571 - - 1.558 1.558 56,009 1.5584 -1.03%
2018-08-15 0 38.65 - - - - 0 0 - 1.587 - - - - 0 - -2.64%
2018-08-14 0 39.70 - - - - 0 0 - 1.630 - - - - 0 - -0.13%
2018-08-13 0 39.75 - - 39.50 39.75 10,000 397,095 39.710 1.632 - - 1.622 1.632 243,518 1.6307 -1.49%
2018-08-10 0 40.35 - - - - 0 0 - 1.657 - - - - 0 - -0.12%
2018-08-09 0 40.40 - - - - 0 0 - 1.659 - - - - 0 - 2.02%
2018-08-08 0 39.60 - - - - 0 0 - 1.626 - - - - 0 - -0.75%
2018-08-07 0 39.90 - - - - 0 0 - 1.638 - - - - 0 - 2.44%
2018-08-06 0 38.95 - - 39.15 39.20 5,000 195,950 39.190 1.599 - - 1.608 1.610 121,759 1.6093 -0.38%
2018-08-03 0 39.10 - - - - 0 0 - 1.606 - - - - 0 - -1.88%
2018-08-02 0 39.85 - - 39.60 39.70 8,000 317,590 39.699 1.636 - - 1.626 1.630 194,815 1.6302 -2.09%
2018-08-01 0 40.70 - - - - 0 0 - 1.671 - - - - 0 - -1.69%
2018-07-31 0 41.40 - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2018-07-30 0 41.40 - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2018-07-27 0 41.40 - - - - 0 0 - 1.700 - - - - 0 - -0.60%
2018-07-26 0 41.65 - - 41.70 41.70 1,000 41,700 41.700 1.710 - - 1.712 1.712 24,352 1.7124 -0.72%
2018-07-25 0 41.95 - - - - 0 0 - 1.723 - - - - 0 - 0.12%
2018-07-24 0 41.90 - - 41.50 41.95 7,700 322,145 41.837 1.721 - - 1.704 1.723 187,509 1.7180 0.72%
2018-07-23 0 41.60 - - 41.60 41.60 1,000 41,600 41.600 1.708 - - 1.708 1.708 24,352 1.7083 1.34%
2018-07-20 0 41.05 - - - - 0 0 - 1.686 - - - - 0 - 1.61%
2018-07-19 0 40.40 - - 40.40 40.85 6,400 260,860 40.759 1.659 - - 1.659 1.677 155,852 1.6738 -0.49%
2018-07-18 0 40.60 - - 40.60 41.10 6,000 245,400 40.900 1.667 - - 1.667 1.688 146,111 1.6795 -0.98%
2018-07-17 0 41.00 - - - - 0 0 - 1.684 - - - - 0 - -0.49%
2018-07-16 0 41.20 - - - - 0 0 - 1.692 - - - - 0 - -0.84%
2018-07-13 0 41.55 - - 41.60 41.65 5,000 208,050 41.610 1.706 - - 1.708 1.710 121,759 1.7087 0.48%
2018-07-12 0 41.35 - - - - 0 0 - 1.698 - - - - 0 - 1.72%
2018-07-11 0 40.65 - - 40.50 40.65 2,000 81,150 40.575 1.669 - - 1.663 1.669 48,704 1.6662 -2.17%
2018-07-10 0 41.55 - - - - 0 0 - 1.706 - - - - 0 - 0.12%
2018-07-09 0 41.50 - - - - 0 0 - 1.704 - - - - 0 - 3.36%
2018-07-06 0 40.15 - - - - 0 0 - 1.649 - - - - 0 - 0.63%
2018-07-05 0 39.90 - - 39.90 39.95 1,000 39,920 39.920 1.638 - - 1.638 1.641 24,352 1.6393 -0.25%
2018-07-04 0 40.00 - - - - 0 0 - 1.643 - - - - 0 - 0.00%
2018-07-03 0 40.00 - - 39.15 39.85 1,700 67,030 39.429 1.643 - - 1.608 1.636 41,398 1.6192 -4.31%
2018-06-29 0 41.80 - - - - 0 0 - 1.717 - - - - 0 - 2.20%
2018-06-28 0 40.90 - - 40.90 40.90 2,000 81,800 40.900 1.680 - - 1.680 1.680 48,704 1.6795 -1.21%
2018-06-27 0 41.40 - - 41.40 41.40 2,000 82,800 41.400 1.700 - - 1.700 1.700 48,704 1.7001 -3.16%
2018-06-26 0 42.75 - - 42.75 42.75 1,500 64,125 42.750 1.756 - - 1.756 1.756 36,528 1.7555 -1.27%
2018-06-25 0 43.30 - - - - 0 0 - 1.778 - - - - 0 - -1.81%
2018-06-22 0 44.10 - - 43.75 44.20 28,900 1,272,670 44.037 1.811 - - 1.797 1.815 703,767 1.8084 -0.34%
2018-06-21 0 44.25 - - 44.20 44.65 10,000 444,450 44.445 1.817 - - 1.815 1.834 243,518 1.8251 -1.34%
2018-06-20 0 44.85 - - 44.35 44.60 11,000 490,100 44.555 1.842 - - 1.821 1.831 267,870 1.8296 0.11%
2018-06-19 0 44.80 - - 44.80 45.40 11,000 494,100 44.918 1.840 - - 1.840 1.864 267,870 1.8446 -3.76%
2018-06-15 0 46.55 - - - - 0 0 - 1.912 - - - - 0 - -0.43%
2018-06-14 0 46.75 - - - - 0 0 - 1.920 - - - - 0 - 0.00%
2018-06-13 0 46.75 - - 46.75 46.75 3,400 158,950 46.750 1.920 - - 1.920 1.920 82,796 1.9198 -0.43%
2018-06-12 0 46.95 - - - - 0 0 - 1.928 - - - - 0 - 1.08%
2018-06-11 0 46.45 - - - - 0 0 - 1.907 - - - - 0 - 0.00%
2018-06-08 0 46.45 - - - - 0 0 - 1.907 - - - - 0 - -1.59%
2018-06-07 0 47.20 - - 47.20 47.25 5,000 236,100 47.220 1.938 - - 1.938 1.940 121,759 1.9391 0.53%
2018-06-06 0 46.95 - - - - 0 0 - 1.928 - - - - 0 - 0.00%
2018-06-05 0 46.95 - - - - 0 0 - 1.928 - - - - 0 - 0.86%
2018-06-04 0 46.55 - - - - 0 0 - 1.912 - - - - 0 - 1.31%
2018-06-01 0 45.95 - - - - 0 0 - 1.887 - - - - 0 - -0.43%
2018-05-31 0 46.15 - - - - 0 0 - 1.895 - - - - 0 - 2.33%
2018-05-30 0 45.10 - - 45.10 45.15 2,600 117,310 45.119 1.852 - - 1.852 1.854 63,315 1.8528 -2.17%
2018-05-29 0 46.10 - - - - 0 0 - 1.893 - - - - 0 - -0.54%
2018-05-28 0 46.35 - - - - 0 0 - 1.903 - - - - 0 - 0.00%
2018-05-25 0 46.35 - - - - 0 0 - 1.903 - - - - 0 - -0.11%
2018-05-24 0 46.40 - - 46.45 46.45 10,000 464,500 46.450 1.905 - - 1.907 1.907 243,518 1.9075 -0.75%
2018-05-23 0 46.75 - - - - 0 0 - 1.920 - - - - 0 - -1.58%
2018-05-21 0 47.50 - - - - 0 0 - 1.951 - - - - 0 - 0.00%
2018-05-18 0 47.50 - - - - 0 0 - 1.951 - - - - 0 - 0.64%
2018-05-17 0 47.20 - - - - 0 0 - 1.938 - - - - 0 - -0.63%
2018-05-16 0 47.50 - - - - 0 0 - 1.951 - - - - 0 - -1.04%
2018-05-15 0 48.00 - - - - 0 0 - 1.971 - - - - 0 - 0.00%
2018-05-14 0 48.00 - - - - 0 0 - 1.971 - - - - 0 - 1.27%
2018-05-11 0 47.40 - - - - 0 0 - 1.946 - - - - 0 - 0.00%
2018-05-10 0 47.40 - - 47.40 47.40 100 4,740 47.400 1.946 - - 1.946 1.946 2,435 1.9465 0.32%
2018-05-09 0 47.25 - - - - 0 0 - 1.940 - - - - 0 - 0.00%
2018-05-08 0 47.25 - - - - 0 0 - 1.940 - - - - 0 - 1.39%
2018-05-07 0 46.60 - - - - 0 0 - 1.914 - - - - 0 - 0.87%
2018-05-04 0 46.20 - - 46.20 46.20 10,000 462,000 46.200 1.897 - - 1.897 1.897 243,518 1.8972 -0.54%
2018-05-03 0 46.45 - - - - 0 0 - 1.907 - - - - 0 - 0.76%
2018-05-02 0 46.10 - - 46.05 46.05 10,000 460,500 46.050 1.893 - - 1.891 1.891 243,518 1.8910 -1.28%
2018-04-30 0 46.70 - - 46.55 46.70 6,000 279,450 46.575 1.918 - - 1.912 1.918 146,111 1.9126 1.41%
2018-04-27 0 46.05 - 46.50 46.00 46.20 400 18,440 46.100 1.891 - 1.910 1.889 1.897 9,741 1.8931 -0.97%
2018-04-26 0 46.50 - - - - 0 0 - 1.910 - - - - 0 - -2.11%
2018-04-25 0 47.50 - - - - 0 0 - 1.951 - - - - 0 - -0.21%
2018-04-24 0 47.60 - - - - 0 0 - 1.955 - - - - 0 - 1.82%
2018-04-23 0 46.75 - - - - 0 0 - 1.920 - - - - 0 - 0.00%
2018-04-20 0 46.75 - - - - 0 0 - 1.920 - - - - 0 - -1.48%
2018-04-19 0 47.45 - - 47.25 47.45 31,000 1,468,550 47.373 1.949 - - 1.940 1.949 754,906 1.9453 1.71%
2018-04-18 0 46.65 - - - - 0 0 - 1.916 - - - - 0 - 0.32%
2018-04-17 0 46.50 - - 46.50 46.50 10,000 465,000 46.500 1.910 - - 1.910 1.910 243,518 1.9095 -1.59%
2018-04-16 0 47.25 - - - - 0 0 - 1.940 - - - - 0 - -1.87%
2018-04-13 0 48.15 - - - - 0 0 - 1.977 - - - - 0 - -1.23%
2018-04-12 0 48.75 - - - - 0 0 - 2.002 - - - - 0 - -1.12%
2018-04-11 0 49.30 - - 48.95 49.30 3,300 162,130 49.130 2.024 - - 2.010 2.024 80,361 2.0175 0.92%
2018-04-10 0 48.85 - - 48.75 48.75 4,400 214,500 48.750 2.006 - - 2.002 2.002 107,148 2.0019 2.63%
2018-04-09 0 47.60 - - 47.60 47.60 50,000 2,380,000 47.600 1.955 - - 1.955 1.955 1,217,591 1.9547 -0.63%
2018-04-06 0 47.90 - - 47.70 47.90 2,000 95,600 47.800 1.967 - - 1.959 1.967 48,704 1.9629 0.84%
2018-04-04 0 47.50 - - 47.50 47.50 19,200 912,000 47.500 1.951 - - 1.951 1.951 467,555 1.9506 -0.52%
2018-04-03 0 47.75 - - - - 0 0 - 1.961 - - - - 0 - -1.04%
2018-03-29 0 48.25 - - - - 0 0 - 1.981 - - - - 0 - 1.15%
2018-03-28 0 47.70 - - - - 0 0 - 1.959 - - - - 0 - -2.05%
2018-03-27 0 48.70 - - - - 0 0 - 2.000 - - - - 0 - 0.52%
2018-03-26 0 48.45 - - - - 0 0 - 1.990 - - - - 0 - -0.41%
2018-03-23 0 48.65 - - 48.20 48.20 200 9,640 48.200 1.998 - - 1.979 1.979 4,870 1.9793 -3.09%
2018-03-22 0 50.20 - - - - 0 0 - 2.061 - - - - 0 - -0.79%
2018-03-21 0 50.60 - - - - 0 0 - 2.078 - - - - 0 - 0.00%
2018-03-20 0 50.60 - - - - 0 0 - 2.078 - - - - 0 - 0.00%
2018-03-19 0 50.60 - - - - 0 0 - 2.078 - - - - 0 - 0.10%
2018-03-16 0 50.55 - - - - 0 0 - 2.076 - - - - 0 - -0.69%
2018-03-15 0 50.90 - - 50.90 51.15 1,200 61,280 51.067 2.090 - - 2.090 2.100 29,222 2.0970 0.30%
2018-03-14 0 50.75 - - - - 0 0 - 2.084 - - - - 0 - -0.20%
2018-03-13 0 50.85 - - - - 0 0 - 2.088 - - - - 0 - -0.49%
2018-03-12 0 51.10 - - - - 0 0 - 2.098 - - - - 0 - 0.29%
2018-03-09 0 50.95 - - - - 0 0 - 2.092 - - - - 0 - 0.59%
2018-03-08 0 50.65 - - - - 0 0 - 2.080 - - - - 0 - 1.00%
2018-03-07 0 50.15 - - 50.15 50.45 300 15,105 50.350 2.059 - - 2.059 2.072 7,306 2.0676 -0.30%
2018-03-06 0 50.30 - - 50.00 50.20 1,600 80,300 50.188 2.066 - - 2.053 2.061 38,963 2.0609 1.00%
2018-03-05 0 49.80 - - 49.75 49.80 21,000 1,045,450 49.783 2.045 - - 2.043 2.045 511,388 2.0443 -0.30%
2018-03-02 0 49.95 - - - - 0 0 - 2.051 - - - - 0 - -0.50%
2018-03-01 0 50.20 - - - - 0 0 - 2.061 - - - - 0 - 0.00%
2018-02-28 0 50.20 - - 50.05 50.40 27,300 1,374,355 50.343 2.061 - - 2.055 2.070 664,805 2.0673 -1.67%
2018-02-27 0 51.05 - - - - 0 0 - 2.096 - - - - 0 - -1.35%
2018-02-26 0 51.75 - - - - 0 0 - 2.125 - - - - 0 - 1.17%
2018-02-23 0 51.15 - 51.45 51.15 51.15 500 25,575 51.150 2.100 - 2.113 2.100 2.100 12,176 2.1005 0.99%
2018-02-22 0 50.65 - - 50.60 50.60 9,000 455,400 50.600 2.080 - - 2.078 2.078 219,166 2.0779 -1.17%
2018-02-21 0 51.25 - - 50.60 51.25 13,600 689,210 50.677 2.105 - - 2.078 2.105 331,185 2.0810 1.18%
2018-02-20 0 50.65 - - 50.65 50.70 8,000 405,235 50.654 2.080 - - 2.080 2.082 194,815 2.0801 -0.39%
2018-02-15 0 50.85 - - 50.85 50.90 6,000 305,110 50.852 2.088 - - 2.088 2.090 146,111 2.0882 2.01%
2018-02-14 0 49.85 - - 49.85 49.90 55,000 2,743,500 49.882 2.047 - - 2.047 2.049 1,339,350 2.0484 1.63%
2018-02-13 0 49.05 - - - - 0 0 - 2.014 - - - - 0 - 0.51%
2018-02-12 0 48.80 - - - - 0 0 - 2.004 - - - - 0 - 0.00%
2018-02-09 0 48.80 - 48.80 - - 0 0 - 2.004 - 2.004 - - 0 - -3.94%
2018-02-08 0 50.80 50.15 - 50.80 51.50 8,200 421,930 51.455 2.086 2.059 - 2.086 2.115 199,685 2.1130 -2.31%
2018-02-07 0 52.00 51.45 52.40 52.00 52.00 13,000 676,000 52.000 2.135 2.113 2.152 2.135 2.135 316,574 2.1354 -2.99%
2018-02-06 0 53.60 52.55 53.60 - - 0 0 - 2.201 2.158 2.201 - - 0 - -1.92%
2018-02-05 0 54.65 54.35 55.05 - - 0 0 - 2.244 2.232 2.261 - - 0 - 0.00%
2018-02-02 0 54.65 - - - - 300 16,275 54.250 2.244 - - - - 7,306 2.2278 0.74%
2018-02-01 0 54.25 - - - - 0 0 - 2.228 - - - - 0 - 0.00%
2018-01-31 0 54.25 - - - - 0 0 - 2.228 - - - - 0 - 1.59%
2018-01-30 0 53.40 - - 53.40 53.40 3,300 176,220 53.400 2.193 - - 2.193 2.193 80,361 2.1929 -1.93%
2018-01-29 0 54.45 - - - - 0 0 - 2.236 - - - - 0 - -1.71%
2018-01-26 0 55.40 - - 55.40 55.40 6,000 332,400 55.400 2.275 - - 2.275 2.275 146,111 2.2750 0.45%
2018-01-25 0 55.15 - - - - 0 0 - 2.265 - - - - 0 - 0.00%
2018-01-24 0 55.15 - - - - 0 0 - 2.265 - - - - 0 - 0.00%
2018-01-23 0 55.15 - - 54.80 55.15 2,600 142,355 54.752 2.265 - - 2.250 2.265 63,315 2.2484 1.85%
2018-01-22 0 54.15 - - - - 0 0 - 2.224 - - - - 0 - 0.56%
2018-01-19 0 53.85 - - 53.85 53.85 1,100 59,235 53.850 2.211 - - 2.211 2.211 26,787 2.2113 1.41%
2018-01-18 0 53.10 - - - - 0 0 - 2.181 - - - - 0 - 0.47%
2018-01-17 0 52.85 - - - - 0 0 - 2.170 - - - - 0 - 0.00%
2018-01-16 0 52.85 - - - - 0 0 - 2.170 - - - - 0 - 0.28%
2018-01-15 0 52.70 - - 52.70 52.75 4,000 210,885 52.721 2.164 - - 2.164 2.166 97,407 2.1650 1.93%
2018-01-12 0 51.70 - - - - 0 0 - 2.123 - - - - 0 - 1.27%
2018-01-11 0 51.05 - - 50.80 51.00 20,000 1,018,800 50.940 2.096 - - 2.086 2.094 487,036 2.0918 0.10%
2018-01-10 0 51.00 - - - - 0 0 - 2.094 - - - - 0 - 0.89%
2018-01-09 0 50.55 - - - - 0 0 - 2.076 - - - - 0 - 0.60%
2018-01-08 0 50.25 - - - - 0 0 - 2.064 - - - - 0 - 0.50%
2018-01-05 0 50.00 - - - - 0 0 - 2.053 - - - - 0 - 0.60%
2018-01-04 0 49.70 - - - - 0 0 - 2.041 - - - - 0 - 0.71%
2018-01-03 0 49.35 - - - - 0 0 - 2.027 - - - - 0 - 0.10%
2018-01-02 0 49.30 - - - - 0 0 - 2.024 - - - - 0 - 1.86%
2017-12-29 0 48.40 - - - - 0 0 - 1.988 - - - - 0 - 0.41%
2017-12-28 0 48.20 - - - - 0 0 - 1.979 - - - - 0 - 0.42%
2017-12-27 0 48.00 - - - - 0 0 - 1.971 - - - - 0 - -1.23%
2017-12-22 0 48.60 - - - - 0 0 - 1.996 - - - - 0 - 0.00%
2017-12-21 0 48.60 - - - - 0 0 - 1.996 - - - - 0 - 1.04%
2017-12-20 0 48.10 - - - - 0 0 - 1.975 - - - - 0 - 0.63%
2017-12-19 0 47.80 - - - - 0 0 - 1.963 - - - - 0 - 0.95%
2017-12-18 0 47.35 - - - - 0 0 - 1.944 - - - - 0 - 0.00%
2017-12-15 0 47.35 - - - - 0 0 - 1.944 - - - - 0 - -0.94%
2017-12-14 0 47.80 - - - - 0 0 - 1.963 - - - - 0 - 0.00%
2017-12-13 0 47.80 - - - - 0 0 - 1.963 - - - - 0 - 0.21%
2017-12-12 0 47.70 - - - - 0 0 - 1.959 - - - - 0 - -0.73%
2017-12-11 0 48.05 - - - - 0 0 - 1.973 - - - - 0 - 1.59%
2017-12-08 0 47.30 - - - - 0 0 - 1.942 - - - - 0 - 0.75%
2017-12-07 0 46.95 - - 46.80 46.80 4,900 229,410 46.818 1.928 - - 1.922 1.922 119,324 1.9226 -1.37%
2017-12-06 0 47.60 - - 47.55 47.55 5,000 237,750 47.550 1.955 - - 1.953 1.953 121,759 1.9526 -1.04%
2017-12-05 0 48.10 - - - - 0 0 - 1.975 - - - - 0 - 1.26%
2017-12-04 0 47.50 - - - - 0 0 - 1.951 - - - - 0 - 0.00%
2017-12-01 0 47.50 - - - - 0 0 - 1.951 - - - - 0 - -0.63%
2017-11-30 0 47.80 - - - - 0 0 - 1.963 - - - - 0 - -0.52%
2017-11-29 0 48.05 - - 48.00 48.00 200 9,600 48.000 1.973 - - 1.971 1.971 4,870 1.9711 -0.72%
2017-11-28 0 48.40 - - - - 0 0 - 1.988 - - - - 0 - -0.62%
2017-11-27 0 48.70 - - - - 0 0 - 2.000 - - - - 0 - -0.78%
2017-11-24 0 49.25 - - 49.25 49.60 29,000 1,434,700 49.472 2.016 - - 2.016 2.030 708,586 2.0247 -0.40%
2017-11-23 0 49.45 - 50.35 - - 0 0 - 2.024 - 2.061 - - 0 - -1.79%
2017-11-22 0 50.35 - - - - 0 0 - 2.061 - - - - 0 - 0.20%
2017-11-21 0 50.25 - - 50.25 50.25 1,600 80,200 50.125 2.057 - - 2.057 2.057 39,094 2.0514 2.55%
2017-11-20 0 49.00 - - - - 0 0 - 2.005 - - - - 0 - 0.00%
2017-11-17 0 49.00 - - 49.00 49.00 600 29,400 49.000 2.005 - - 2.005 2.005 14,660 2.0054 1.87%
2017-11-16 0 48.10 - - - - 0 0 - 1.969 - - - - 0 - 0.42%
2017-11-15 0 47.90 - - - - 0 0 - 1.960 - - - - 0 - -0.10%
2017-11-14 0 47.95 - - - - 0 0 - 1.962 - - - - 0 - -0.10%
2017-11-13 0 48.00 - - - - 0 0 - 1.964 - - - - 0 - 0.31%
2017-11-10 0 47.85 - - - - 0 0 - 1.958 - - - - 0 - 0.10%
2017-11-09 0 47.80 - - 47.80 47.80 600 28,680 47.800 1.956 - - 1.956 1.956 14,660 1.9563 0.74%
2017-11-08 0 47.45 - - - - 0 0 - 1.942 - - - - 0 - 0.00%
2017-11-07 0 47.45 - - - - 0 0 - 1.942 - - - - 0 - 0.85%
2017-11-06 0 47.05 - - - - 0 0 - 1.926 - - - - 0 - 0.00%
2017-11-03 0 47.05 - - - - 0 0 - 1.926 - - - - 0 - 0.00%
2017-11-02 0 47.05 - - - - 0 0 - 1.926 - - - - 0 - 0.11%
2017-11-01 0 47.00 - - 47.00 47.25 23,100 1,087,200 47.065 1.924 - - 1.924 1.934 564,425 1.9262 0.21%
2017-10-31 0 46.90 46.70 - - - 0 0 - 1.919 1.911 - - - 0 - 0.00%
2017-10-30 0 46.90 - - - - 0 0 - 1.919 - - - - 0 - 0.00%
2017-10-27 0 46.90 - - 46.80 46.80 2,000 93,600 46.800 1.919 - - 1.915 1.915 48,868 1.9154 1.19%
2017-10-26 0 46.35 46.30 - - - 0 0 - 1.897 1.895 - - - 0 - 0.11%
2017-10-25 0 46.30 - - 46.10 46.30 4,200 194,200 46.238 1.895 - - 1.887 1.895 102,623 1.8924 0.43%
2017-10-24 0 46.10 - - 45.85 46.10 10,000 460,100 46.010 1.887 - - 1.876 1.887 244,340 1.8830 0.66%
2017-10-23 0 45.80 - 45.90 - - 0 0 - 1.874 - 1.879 - - 0 - -0.22%
2017-10-20 0 45.90 - 45.90 - - 0 0 - 1.879 - 1.879 - - 0 - 0.00%
2017-10-19 0 45.90 - 45.90 45.90 45.90 1,000 45,900 45.900 1.879 - 1.879 1.879 1.879 24,434 1.8785 0.33%
2017-10-18 0 45.75 - 45.90 - - 0 0 - 1.872 - 1.879 - - 0 - 0.00%
2017-10-17 0 45.75 - - 45.80 45.80 2,000 91,500 45.750 1.872 - - 1.874 1.874 48,868 1.8724 -0.11%
2017-10-16 0 45.80 - - 45.80 45.80 1,000 45,800 45.800 1.874 - - 1.874 1.874 24,434 1.8744 0.33%
2017-10-13 0 45.65 - 45.90 - - 0 0 - 1.868 - 1.879 - - 0 - 0.00%
2017-10-12 0 45.65 - 45.90 45.65 45.65 100 4,565 45.650 1.868 - 1.879 1.868 1.868 2,443 1.8683 0.33%
2017-10-11 0 45.50 - 45.90 45.10 45.50 11,500 520,650 45.274 1.862 - 1.879 1.846 1.862 280,991 1.8529 1.00%
2017-10-10 0 45.05 - 45.05 - - 0 0 - 1.844 - 1.844 - - 0 - -0.11%
2017-10-09 0 45.10 - - 45.10 46.00 33,000 1,505,100 45.609 1.846 - - 1.846 1.883 806,322 1.8666 -0.55%
2017-10-06 0 45.35 - - 45.35 45.60 12,900 586,515 45.466 1.856 - - 1.856 1.866 315,199 1.8608 0.22%
2017-10-04 0 45.25 - - 45.10 45.25 22,000 993,350 45.152 1.852 - - 1.846 1.852 537,548 1.8479 1.23%
2017-10-03 0 44.70 - 44.70 44.25 44.70 6,000 266,750 44.458 1.829 - 1.829 1.811 1.829 146,604 1.8195 1.94%
2017-09-29 0 43.85 - - - - 0 0 - 1.795 - - - - 0 - 0.11%
2017-09-28 0 43.80 - - - - 0 0 - 1.793 - - - - 0 - 0.00%
2017-09-27 0 43.80 - - 43.80 44.00 5,700 249,700 43.807 1.793 - - 1.793 1.801 139,274 1.7929 -1.02%
2017-09-26 0 44.25 - - 44.10 44.25 7,400 326,575 44.132 1.811 - - 1.805 1.811 180,812 1.8062 -0.34%
2017-09-25 0 44.40 - - - - 0 0 - 1.817 - - - - 0 - -0.22%
2017-09-22 0 44.50 - - - - 0 0 - 1.821 - - - - 0 - 0.00%
2017-09-21 0 44.50 - - - - 0 0 - 1.821 - - - - 0 - 0.00%
2017-09-20 0 44.50 - - - - 0 0 - 1.821 - - - - 0 - 0.00%
2017-09-19 0 44.50 - - - - 0 0 - 1.821 - - - - 0 - -0.56%
2017-09-18 0 44.75 - - - - 0 0 - 1.831 - - - - 0 - 0.00%
2017-09-15 0 44.75 - - 44.75 44.75 1,000 44,750 44.750 1.831 - - 1.831 1.831 24,434 1.8315 0.34%
2017-09-14 0 44.60 - - - - 0 0 - 1.825 - - - - 0 - -0.45%
2017-09-13 0 44.80 - - - - 0 0 - 1.834 - - - - 0 - 0.00%
2017-09-12 0 44.80 - - - - 0 0 - 1.834 - - - - 0 - 0.00%
2017-09-11 0 44.80 44.35 44.80 - - 0 0 - 1.834 1.815 1.834 - - 0 - -0.22%
2017-09-08 0 44.90 - - - - 0 0 - 1.838 - - - - 0 - 0.11%
2017-09-07 0 44.85 - - - - 0 0 - 1.836 - - - - 0 - 0.00%
2017-09-06 0 44.85 - - 44.85 44.85 6,400 287,040 44.850 1.836 - - 1.836 1.836 156,378 1.8356 -0.11%
2017-09-05 0 44.90 - - - - 0 0 - 1.838 - - - - 0 - 0.45%
2017-09-04 0 44.70 44.45 - - - 0 0 - 1.829 1.819 - - - 0 - 0.11%
2017-09-01 0 44.65 44.55 - - - 0 0 - 1.827 1.823 - - - 0 - 0.00%
2017-08-31 0 44.65 - - - - 0 0 - 1.827 - - - - 0 - -0.22%
2017-08-30 0 44.75 - - - - 0 0 - 1.831 - - - - 0 - 0.00%
2017-08-29 0 44.75 - - - - 0 0 - 1.831 - - - - 0 - 0.00%
2017-08-28 0 44.75 - - 44.75 44.75 600 26,850 44.750 1.831 - - 1.831 1.831 14,660 1.8315 2.52%
2017-08-25 0 43.65 - - - - 200 8,740 43.700 1.786 - - - - 4,887 1.7885 1.04%
2017-08-24 0 43.20 - - - - 0 0 - 1.768 - - - - 0 - 0.00%
2017-08-22 0 43.20 - - 42.80 43.20 3,100 132,960 42.890 1.768 - - 1.752 1.768 75,745 1.7554 2.13%
2017-08-21 0 42.30 - - - - 0 0 - 1.731 - - - - 0 - 0.59%
2017-08-18 0 42.05 - - 42.05 42.30 6,000 252,550 42.092 1.721 - - 1.721 1.731 146,604 1.7227 0.00%
2017-08-17 0 42.05 - - - - 0 0 - 1.721 - - - - 0 - 0.00%
2017-08-16 0 42.05 - - - - 0 0 - 1.721 - - - - 0 - 0.00%
2017-08-15 0 42.05 - - - - 0 0 - 1.721 - - - - 0 - 0.24%
2017-08-14 0 41.95 - - - - 0 0 - 1.717 - - - - 0 - 0.36%
2017-08-11 0 41.80 - - - - 0 0 - 1.711 - - - - 0 - -1.99%
2017-08-10 0 42.65 - - - - 0 0 - 1.746 - - - - 0 - 0.00%
2017-08-09 0 42.65 - - - - 0 0 - 1.746 - - - - 0 - 0.00%
2017-08-08 0 42.65 - - - - 0 0 - 1.746 - - - - 0 - 0.00%
2017-08-07 0 42.65 - - - - 0 0 - 1.746 - - - - 0 - 0.00%
2017-08-04 0 42.65 - 44.00 - - 0 0 - 1.746 - 1.801 - - 0 - -0.35%
2017-08-03 0 42.80 - 44.00 - - 0 0 - 1.752 - 1.801 - - 0 - -0.12%
2017-08-02 0 42.85 - 44.00 - - 0 0 - 1.754 - 1.801 - - 0 - 0.00%
2017-08-01 0 42.85 - 44.00 42.85 42.90 6,000 257,150 42.858 1.754 - 1.801 1.754 1.756 146,604 1.7540 1.06%
2017-07-31 0 42.40 - - 42.40 42.40 10,000 424,000 42.400 1.735 - - 1.735 1.735 244,340 1.7353 -0.24%
2017-07-28 0 42.50 - - - - 0 0 - 1.739 - - - - 0 - 0.00%
2017-07-27 0 42.50 - - - - 0 0 - 1.739 - - - - 0 - 0.00%
2017-07-26 0 42.50 - - - - 0 0 - 1.739 - - - - 0 - -0.23%
2017-07-25 0 42.60 - - - - 0 0 - 1.743 - - - - 0 - 0.00%
2017-07-24 0 42.60 - - - - 0 0 - 1.743 - - - - 0 - 0.00%
2017-07-21 0 42.60 - - - - 0 0 - 1.743 - - - - 0 - 0.00%
2017-07-20 0 42.60 - - - - 0 0 - 1.743 - - - - 0 - 0.00%
2017-07-19 0 42.60 42.45 - - - 0 0 - 1.743 1.737 - - - 0 - 0.71%
2017-07-18 0 42.30 - 42.50 - - 0 0 - 1.731 - 1.739 - - 0 - 0.00%
2017-07-17 0 42.30 41.70 42.50 42.30 42.30 2,000 84,600 42.300 1.731 1.707 1.739 1.731 1.731 48,868 1.7312 0.12%
2017-07-14 0 42.25 - 42.50 42.05 42.25 4,400 185,300 42.114 1.729 - 1.739 1.721 1.729 107,510 1.7236 1.68%
2017-07-13 0 41.55 - 42.50 - - 0 0 - 1.700 - 1.739 - - 0 - 0.24%
2017-07-12 0 41.45 - - 41.40 41.45 5,700 236,205 41.440 1.696 - - 1.694 1.696 139,274 1.6960 0.85%
2017-07-11 0 41.10 - - - - 0 0 - 1.682 - - - - 0 - 0.86%
2017-07-10 0 40.75 - - - - 0 0 - 1.668 - - - - 0 - 0.00%
2017-07-07 0 40.75 - - - - 0 0 - 1.668 - - - - 0 - 0.00%
2017-07-06 0 40.75 - - - - 0 0 - 1.668 - - - - 0 - 0.00%
2017-07-05 0 40.75 - - - - 0 0 - 1.668 - - - - 0 - 1.24%
2017-07-04 0 40.25 - - 40.00 40.30 17,200 689,590 40.092 1.647 - - 1.637 1.649 420,265 1.6408 -1.59%
2017-07-03 0 40.90 40.55 40.90 - - 0 0 - 1.674 1.660 1.674 - - 0 - -0.85%
2017-06-30 0 41.25 - - 41.25 41.30 3,700 152,660 41.260 1.688 - - 1.688 1.690 90,406 1.6886 0.73%
2017-06-29 0 40.95 - - - - 0 0 - 1.676 - - - - 0 - 0.37%
2017-06-28 0 40.80 - - - - 0 0 - 1.670 - - - - 0 - 0.00%
2017-06-27 0 40.80 - - - - 0 0 - 1.670 - - - - 0 - 0.00%
2017-06-26 0 40.80 - - 40.80 40.80 700 28,560 40.800 1.670 - - 1.670 1.670 17,104 1.6698 1.62%
2017-06-23 0 40.15 - - 40.15 40.15 3,000 120,450 40.150 1.643 - - 1.643 1.643 73,302 1.6432 1.26%
2017-06-22 0 39.65 - - - - 0 0 - 1.623 - - - - 0 - 0.38%
2017-06-21 0 39.50 39.50 - - - 0 0 - 1.617 1.617 - - - 0 - 0.38%
2017-06-20 0 39.35 - - - - 0 0 - 1.610 - - - - 0 - -0.63%
2017-06-19 0 39.60 - - 39.60 39.60 3,000 118,800 39.600 1.621 - - 1.621 1.621 73,302 1.6207 1.02%
2017-06-16 0 39.20 - - - - 0 0 - 1.604 - - - - 0 - -0.51%
2017-06-15 0 39.40 - - - - 0 0 - 1.613 - - - - 0 - -0.38%
2017-06-14 0 39.55 38.15 - - - 0 0 - 1.619 1.561 - - - 0 - -1.37%
2017-06-13 0 40.10 - - - - 0 0 - 1.641 - - - - 0 - 0.00%
2017-06-12 0 40.10 - - - - 0 0 - 1.641 - - - - 0 - 0.00%
2017-06-09 0 40.10 39.75 - 40.00 40.10 1,900 76,150 40.079 1.641 1.627 - 1.637 1.641 46,425 1.6403 1.26%
2017-06-08 0 39.60 - 40.00 - - 0 0 - 1.621 - 1.637 - - 0 - 1.02%
2017-06-07 0 39.20 - 40.00 - - 0 0 - 1.604 - 1.637 - - 0 - 0.90%
2017-06-06 0 38.85 - 40.00 - - 0 0 - 1.590 - 1.637 - - 0 - 0.13%
2017-06-05 0 38.80 - 40.00 - - 0 0 - 1.588 - 1.637 - - 0 - -0.64%
2017-06-02 0 39.05 - - - - 0 0 - 1.598 - - - - 0 - -0.76%
2017-06-01 0 39.35 - - 38.90 39.35 27,000 1,053,150 39.006 1.610 - - 1.592 1.610 659,718 1.5964 2.08%
2017-05-31 0 38.55 - - - - 0 0 - 1.578 - - - - 0 - 0.00%
2017-05-29 0 38.55 - - - - 0 0 - 1.578 - - - - 0 - 0.78%
2017-05-26 0 38.25 - - - - 0 0 - 1.565 - - - - 0 - 0.26%
2017-05-25 0 38.15 - - - - 0 0 - 1.561 - - - - 0 - 2.28%
2017-05-24 0 37.30 - - - - 0 0 - 1.527 - - - - 0 - 0.00%
2017-05-23 0 37.30 - - - - 0 0 - 1.527 - - - - 0 - 1.36%
2017-05-22 0 36.80 - - - - 0 0 - 1.506 - - - - 0 - 0.14%
2017-05-19 0 36.75 - - - - 0 0 - 1.504 - - - - 0 - 0.00%
2017-05-18 0 36.75 - - - - 0 0 - 1.504 - - - - 0 - -0.27%
2017-05-17 0 36.85 - - - - 0 0 - 1.508 - - - - 0 - 0.00%
2017-05-16 0 36.85 - - - - 0 0 - 1.508 - - - - 0 - 0.55%
2017-05-15 0 36.65 - - - - 0 0 - 1.500 - - - - 0 - 0.55%
2017-05-12 0 36.45 - - - - 0 0 - 1.492 - - - - 0 - 1.11%
2017-05-11 0 36.05 - - - - 0 0 - 1.475 - - - - 0 - 0.70%
2017-05-10 0 35.80 - - - - 0 0 - 1.465 - - - - 0 - 0.00%
2017-05-09 0 35.80 - - 35.80 35.80 2,000 71,600 35.800 1.465 - - 1.465 1.465 48,868 1.4652 -0.56%
2017-05-08 0 36.00 - - - - 0 0 - 1.473 - - - - 0 - -1.10%
2017-05-05 0 36.40 - - - - 0 0 - 1.490 - - - - 0 - -0.14%
2017-05-04 0 36.45 - - - - 0 0 - 1.492 - - - - 0 - 0.00%
2017-05-02 0 36.45 - - - - 0 0 - 1.492 - - - - 0 - 0.00%
2017-04-28 0 36.45 - - - - 0 0 - 1.492 - - - - 0 - 0.00%
2017-04-27 0 36.45 - - 36.35 36.35 700 25,445 36.350 1.492 - - 1.488 1.488 17,104 1.4877 -0.14%
2017-04-26 0 36.50 - - - - 0 0 - 1.494 - - - - 0 - 0.00%
2017-04-25 0 36.50 - - - - 0 0 - 1.494 - - - - 0 - 0.27%
2017-04-24 0 36.40 35.40 - 36.40 36.40 1,000 36,400 36.400 1.490 1.449 - 1.490 1.490 24,434 1.4897 -0.55%
2017-04-21 0 36.60 - - 36.45 36.45 21,700 790,965 36.450 1.498 - - 1.492 1.492 530,218 1.4918 0.00%
2017-04-20 0 36.60 - - - - 0 0 - 1.498 - - - - 0 - 0.55%
2017-04-19 0 36.40 - - - - 0 0 - 1.490 - - - - 0 - -1.22%
2017-04-18 0 36.85 - - - - 0 0 - 1.508 - - - - 0 - -0.41%
2017-04-13 0 37.00 - - - - 0 0 - 1.514 - - - - 0 - 0.00%
2017-04-12 0 37.00 - - 36.95 37.00 12,000 443,600 36.967 1.514 - - 1.512 1.514 293,208 1.5129 0.27%
2017-04-11 0 36.90 - - 36.90 36.90 8,000 295,200 36.900 1.510 - - 1.510 1.510 195,472 1.5102 -0.14%
2017-04-10 0 36.95 - - - - 0 0 - 1.512 - - - - 0 - -0.14%
2017-04-07 0 37.00 - - - - 0 0 - 1.514 - - - - 0 - 0.27%
2017-04-06 0 36.90 - - 36.80 36.80 1,700 62,560 36.800 1.510 - - 1.506 1.506 41,538 1.5061 -0.14%
2017-04-05 0 36.95 - - - - 0 0 - 1.512 - - - - 0 - 0.82%
2017-04-03 0 36.65 - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2017-03-31 0 36.65 - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2017-03-30 0 36.65 - - - - 0 0 - 1.500 - - - - 0 - -0.27%
2017-03-29 0 36.75 - - - - 0 0 - 1.504 - - - - 0 - -0.14%
2017-03-28 0 36.80 - - - - 0 0 - 1.506 - - - - 0 - 0.00%
2017-03-27 0 36.80 - - 36.80 36.80 2,000 73,600 36.800 1.506 - - 1.506 1.506 48,868 1.5061 0.27%
2017-03-24 0 36.70 - - - - 0 0 - 1.502 - - - - 0 - 0.69%
2017-03-23 0 36.45 - - 36.05 36.40 59,300 2,140,845 36.102 1.492 - - 1.475 1.490 1,448,936 1.4775 0.14%
2017-03-22 0 36.40 - - - - 0 0 - 1.490 - - - - 0 - 0.00%
2017-03-21 0 36.40 - 36.40 36.40 36.45 13,000 473,450 36.419 1.490 - 1.490 1.490 1.492 317,642 1.4905 -0.14%
2017-03-20 0 36.45 - 36.75 - - 0 0 - 1.492 - 1.504 - - 0 - -0.27%
2017-03-17 0 36.55 - - 36.75 36.75 16,500 606,375 36.750 1.496 - - 1.504 1.504 403,161 1.5041 -0.81%
2017-03-16 0 36.85 - - - - 0 0 - 1.508 - - - - 0 - 0.68%
2017-03-15 0 36.60 - - 36.60 36.60 9,000 329,400 36.600 1.498 - - 1.498 1.498 219,906 1.4979 0.41%
2017-03-14 0 36.45 - - - - 0 0 - 1.492 - - - - 0 - 0.28%
2017-03-13 0 36.35 - - - - 0 0 - 1.488 - - - - 0 - 0.14%
2017-03-10 0 36.30 - - 36.30 36.30 10,000 363,000 36.300 1.486 - - 1.486 1.486 244,340 1.4856 0.00%
2017-03-09 0 36.30 - - 36.10 36.30 13,000 470,500 36.192 1.486 - - 1.477 1.486 317,642 1.4812 -0.41%
2017-03-08 0 36.45 - - - - 0 0 - 1.492 - - - - 0 - 0.00%
2017-03-07 0 36.45 35.20 - - - 0 0 - 1.492 1.441 - - - 0 - 0.28%
2017-03-06 0 36.35 - - - - 0 0 - 1.488 - - - - 0 - 0.00%
2017-03-03 0 36.35 - - 36.35 36.35 4,000 145,400 36.350 1.488 - - 1.488 1.488 97,736 1.4877 -0.55%
2017-03-02 0 36.55 - - - - 0 0 - 1.496 - - - - 0 - -0.54%
2017-03-01 0 36.75 - - - - 0 0 - 1.504 - - - - 0 - 0.00%
2017-02-28 0 36.75 35.40 37.20 36.60 36.60 500 18,300 36.600 1.504 1.449 1.522 1.498 1.498 12,217 1.4979 -0.41%
2017-02-27 0 36.90 35.40 37.20 - - 0 0 - 1.510 1.449 1.522 - - 0 - -0.81%
2017-02-24 0 37.20 35.75 37.20 - - 0 0 - 1.522 1.463 1.522 - - 0 - 0.00%
2017-02-23 0 37.20 35.75 - - - 0 0 - 1.522 1.463 - - - 0 - 0.00%
2017-02-22 0 37.20 35.90 - 37.10 37.10 1,000 37,100 37.100 1.522 1.469 - 1.518 1.518 24,434 1.5184 0.40%
2017-02-21 0 37.05 35.85 - - - 0 0 - 1.516 1.467 - - - 0 - 0.00%
2017-02-20 0 37.05 35.85 - 36.95 36.95 1,000 36,950 36.950 1.516 1.467 - 1.512 1.512 24,434 1.5122 0.54%
2017-02-17 0 36.85 35.50 - - - 0 0 - 1.508 1.453 - - - 0 - 0.00%
2017-02-16 0 36.85 35.60 - - - 0 0 - 1.508 1.457 - - - 0 - 0.41%
2017-02-15 0 36.70 35.35 - - - 0 0 - 1.502 1.447 - - - 0 - 0.00%
2017-02-14 0 36.70 - - - - 0 0 - 1.502 - - - - 0 - 0.00%
2017-02-13 0 36.70 - - 36.70 36.70 4,000 146,800 36.700 1.502 - - 1.502 1.502 97,736 1.5020 1.24%
2017-02-10 0 36.25 35.00 - - - 0 0 - 1.484 1.432 - - - 0 - 0.14%
2017-02-09 0 36.20 35.00 - - - 0 0 - 1.482 1.432 - - - 0 - 0.00%
2017-02-08 0 36.20 34.85 - - - 0 0 - 1.482 1.426 - - - 0 - 0.00%
2017-02-07 0 36.20 - - - - 0 0 - 1.482 - - - - 0 - 0.00%
2017-02-06 0 36.20 - - - - 0 0 - 1.482 - - - - 0 - 0.14%
2017-02-03 0 36.15 - - 36.15 36.15 180 6,475 35.972 1.479 - - 1.479 1.479 4,398 1.4722 -0.55%
2017-02-02 0 36.35 35.20 - - - 20 726 36.300 1.488 1.441 - - - 489 1.4856 0.14%
2017-02-01 0 36.30 35.15 - 36.25 36.35 18,000 653,350 36.297 1.486 1.439 - 1.484 1.488 439,812 1.4855 0.00%
2017-01-27 0 36.30 - - - - 0 0 - 1.486 - - - - 0 - 0.00%
2017-01-26 0 36.30 35.15 - 36.25 36.25 1,000 36,250 36.250 1.486 1.439 - 1.484 1.484 24,434 1.4836 0.28%
2017-01-25 0 36.20 34.95 - - - 0 0 - 1.482 1.430 - - - 0 - 0.14%
2017-01-24 0 36.15 35.00 - - - 0 0 - 1.479 1.432 - - - 0 - 0.00%
2017-01-23 0 36.15 - - - - 0 0 - 1.479 - - - - 0 - 0.28%
2017-01-20 0 36.05 34.70 - - - 0 0 - 1.475 1.420 - - - 0 - 0.00%
2017-01-19 0 36.05 - - - - 0 0 - 1.475 - - - - 0 - 0.00%
2017-01-18 0 36.05 34.40 - - - 0 0 - 1.475 1.408 - - - 0 - 1.26%
2017-01-17 0 35.60 34.45 - - - 0 0 - 1.457 1.410 - - - 0 - 0.14%
2017-01-16 0 35.55 33.90 - - - 0 0 - 1.455 1.387 - - - 0 - 0.42%
2017-01-13 0 35.40 - - - - 0 0 - 1.449 - - - - 0 - 0.00%
2017-01-12 0 35.40 - - - - 0 0 - 1.449 - - - - 0 - 0.00%
2017-01-11 0 35.40 34.05 - - - 0 0 - 1.449 1.394 - - - 0 - 0.00%
2017-01-10 0 35.40 - - 35.40 35.40 400 14,160 35.400 1.449 - - 1.449 1.449 9,774 1.4488 -0.14%
2017-01-09 0 35.45 34.25 - 35.45 35.45 24,000 850,800 35.450 1.451 1.402 - 1.451 1.451 586,416 1.4508 -0.84%
2017-01-06 0 35.75 - 35.80 35.80 35.80 6,000 214,800 35.800 1.463 - 1.465 1.465 1.465 146,604 1.4652 -0.83%
2017-01-05 0 36.05 - - 35.70 36.05 28,000 1,005,100 35.896 1.475 - - 1.461 1.475 684,152 1.4691 1.69%
2017-01-04 0 35.45 - - - - 0 0 - 1.451 - - - - 0 - 1.14%
2017-01-03 0 35.05 - - - - 0 0 - 1.434 - - - - 0 - 0.29%
2016-12-30 0 34.95 - - - - 0 0 - 1.430 - - - - 0 - 0.00%
2016-12-29 0 34.95 - - - - 0 0 - 1.430 - - - - 0 - -0.43%
2016-12-28 0 35.10 - - - - 0 0 - 1.437 - - - - 0 - 0.00%
2016-12-23 0 35.10 - - - - 0 0 - 1.437 - - - - 0 - 0.00%
2016-12-22 0 35.10 33.80 - - - 0 0 - 1.437 1.383 - - - 0 - 0.00%
2016-12-21 0 35.10 33.90 - 35.10 35.15 25,600 898,810 35.110 1.437 1.387 - 1.437 1.439 625,510 1.4369 -0.14%
2016-12-20 0 35.15 33.50 - - - 0 0 - 1.439 1.371 - - - 0 - -0.42%
2016-12-19 0 35.30 33.95 - - - 0 0 - 1.445 1.389 - - - 0 - 0.00%
2016-12-16 0 35.30 33.95 - 35.25 35.30 24,000 846,900 35.288 1.445 1.389 - 1.443 1.445 586,416 1.4442 0.00%
2016-12-15 0 35.30 34.00 - 35.30 35.35 74,000 2,615,400 35.343 1.445 1.392 - 1.445 1.447 1,808,116 1.4465 -3.81%
2016-12-14 0 36.70 34.90 - - - 0 0 - 1.502 1.428 - - - 0 - 0.00%
2016-12-13 0 36.70 - - - - 0 0 - 1.502 - - - - 0 - -0.14%
2016-12-12 0 36.75 35.25 - - - 0 0 - 1.504 1.443 - - - 0 - -1.34%
2016-12-09 0 37.25 35.95 - - - 0 0 - 1.525 1.471 - - - 0 - 0.95%
2016-12-08 0 36.90 35.60 - - - 0 0 - 1.510 1.457 - - - 0 - 0.00%
2016-12-07 0 36.90 35.65 - - - 0 0 - 1.510 1.459 - - - 0 - 0.00%
2016-12-06 0 36.90 - - 36.90 36.90 3,000 110,700 36.900 1.510 - - 1.510 1.510 73,302 1.5102 -0.40%
2016-12-05 0 37.05 35.65 - 36.85 36.85 2,600 95,810 36.850 1.516 1.459 - 1.508 1.508 63,528 1.5081 -2.37%
2016-12-02 0 37.95 36.40 - - - 0 0 - 1.553 1.490 - - - 0 - 0.00%
2016-12-01 0 37.95 - - 37.80 37.80 11,000 415,800 37.800 1.553 - - 1.547 1.547 268,774 1.5470 0.66%
2016-11-30 0 37.70 36.35 - 37.70 37.75 10,000 377,250 37.725 1.543 1.488 - 1.543 1.545 244,340 1.5440 -0.40%
2016-11-29 0 37.85 37.10 - 37.45 37.95 45,800 1,723,490 37.631 1.549 1.518 - 1.533 1.553 1,119,077 1.5401 1.88%
2016-11-28 0 37.15 36.05 - - - 0 0 - 1.520 1.475 - - - 0 - 0.00%
2016-11-25 0 37.15 35.60 - - - 0 0 - 1.520 1.457 - - - 0 - 1.23%
2016-11-24 0 36.70 35.50 - - - 0 0 - 1.502 1.453 - - - 0 - 0.27%
2016-11-23 0 36.60 35.40 - - - 0 0 - 1.498 1.449 - - - 0 - 0.27%
2016-11-22 0 36.50 - - - - 0 0 - 1.494 - - - - 0 - 0.83%
2016-11-21 0 36.20 - - - - 0 0 - 1.482 - - - - 0 - 0.00%
2016-11-18 0 36.20 - - - - 0 0 - 1.482 - - - - 0 - 0.00%
2016-11-17 0 36.20 - - - - 0 0 - 1.482 - - - - 0 - 0.00%
2016-11-16 0 36.20 34.95 - - - 0 0 - 1.482 1.430 - - - 0 - -0.41%
2016-11-15 0 36.35 - - - - 0 0 - 1.488 - - - - 0 - 0.00%
2016-11-14 0 36.35 - - - - 0 0 - 1.488 - - - - 0 - 0.14%
2016-11-11 0 36.30 35.00 - - - 0 0 - 1.486 1.432 - - - 0 - 0.55%
2016-11-10 0 36.10 - - - - 0 0 - 1.477 - - - - 0 - 0.00%
2016-11-09 0 36.10 - - - - 0 0 - 1.477 - - - - 0 - 0.00%
2016-11-08 0 36.10 34.85 - - - 0 0 - 1.477 1.426 - - - 0 - 0.42%
2016-11-07 0 35.95 - - - - 0 0 - 1.471 - - - - 0 - 0.00%
2016-11-04 0 35.95 34.85 - - - 0 0 - 1.471 1.426 - - - 0 - 0.00%
2016-11-03 0 35.95 34.65 - - - 0 0 - 1.471 1.418 - - - 0 - 0.56%
2016-11-02 0 35.75 - - 35.75 35.75 4,000 143,000 35.750 1.463 - - 1.463 1.463 97,736 1.4631 -0.69%
2016-11-01 0 36.00 - - - - 0 0 - 1.473 - - - - 0 - 0.00%
2016-10-31 0 36.00 - - - - 0 0 - 1.473 - - - - 0 - -0.14%
2016-10-28 0 36.05 34.55 - - - 0 0 - 1.475 1.414 - - - 0 - -0.41%
2016-10-27 0 36.20 34.60 - - - 0 0 - 1.482 1.416 - - - 0 - 0.00%
2016-10-26 0 36.20 34.90 - - - 0 0 - 1.482 1.428 - - - 0 - 0.00%
2016-10-25 0 36.20 34.90 - - - 0 0 - 1.482 1.428 - - - 0 - 0.00%
2016-10-24 0 36.20 34.65 - - - 0 0 - 1.482 1.418 - - - 0 - 1.26%
2016-10-20 0 35.75 34.55 - - - 0 0 - 1.463 1.414 - - - 0 - 0.00%
2016-10-19 0 35.75 34.55 - - - 0 0 - 1.463 1.414 - - - 0 - 0.00%
2016-10-18 0 35.75 34.30 - - - 0 0 - 1.463 1.404 - - - 0 - 0.42%
2016-10-17 0 35.60 - - - - 0 0 - 1.457 - - - - 0 - -0.42%
2016-10-14 0 35.75 34.35 - - - 0 0 - 1.463 1.406 - - - 0 - 0.00%
2016-10-13 0 35.75 - - - - 0 0 - 1.463 - - - - 0 - -0.14%
2016-10-12 0 35.80 - - - - 0 0 - 1.465 - - - - 0 - 0.00%
2016-10-11 0 35.80 - - 35.65 35.70 16,000 570,650 35.666 1.465 - - 1.459 1.461 390,944 1.4597 -0.14%
2016-10-07 0 35.85 - - - - 0 0 - 1.467 - - - - 0 - -0.28%
2016-10-06 0 35.95 - - - - 0 0 - 1.471 - - - - 0 - 0.70%
2016-10-05 0 35.70 - - 35.95 36.15 5,700 205,225 36.004 1.461 - - 1.471 1.479 139,274 1.4735 -0.28%
2016-10-04 0 35.80 - - - - 0 0 - 1.465 - - - - 0 - 0.70%
2016-10-03 0 35.55 - - - - 0 0 - 1.455 - - - - 0 - 0.00%
2016-09-30 0 35.55 34.25 - - - 0 0 - 1.455 1.402 - - - 0 - 0.00%
2016-09-29 0 35.55 34.30 - - - 0 0 - 1.455 1.404 - - - 0 - 0.00%
2016-09-28 0 35.55 - - - - 0 0 - 1.455 - - - - 0 - 0.00%
2016-09-27 0 35.55 - - 35.30 35.60 400 14,180 35.450 1.455 - - 1.445 1.457 9,774 1.4508 0.14%
2016-09-26 0 35.50 33.95 - - - 0 0 - 1.453 1.389 - - - 0 - -1.39%
2016-09-23 0 36.00 34.50 - - - 0 0 - 1.473 1.412 - - - 0 - -0.41%
2016-09-22 0 36.15 34.15 - 36.05 36.15 2,000 72,200 36.100 1.479 1.398 - 1.475 1.479 48,868 1.4774 2.55%
2016-09-21 0 35.25 34.00 - - - 0 0 - 1.443 1.392 - - - 0 - 0.00%
2016-09-20 0 35.25 - - - - 0 0 - 1.443 - - - - 0 - 0.00%
2016-09-19 0 35.25 35.15 35.50 35.20 35.25 6,000 211,450 35.242 1.443 1.439 1.453 1.441 1.443 146,604 1.4423 0.14%
2016-09-15 0 35.20 - - - - 0 0 - 1.441 - - - - 0 - 0.00%
2016-09-14 0 35.20 33.80 - - - 0 0 - 1.441 1.383 - - - 0 - -0.28%
2016-09-13 0 35.30 33.95 - - - 0 0 - 1.445 1.389 - - - 0 - -0.42%
2016-09-12 0 35.45 33.85 - - - 0 0 - 1.451 1.385 - - - 0 - -0.98%
2016-09-09 0 35.80 34.50 - 35.80 35.80 6,000 214,800 35.800 1.465 1.412 - 1.465 1.465 146,604 1.4652 -0.69%
2016-09-08 0 36.05 34.90 - - - 0 0 - 1.475 1.428 - - - 0 - 0.00%
2016-09-07 0 36.05 34.85 - - - 0 0 - 1.475 1.426 - - - 0 - 0.28%
2016-09-06 0 35.95 34.70 - - - 0 0 - 1.471 1.420 - - - 0 - 0.00%
2016-09-05 0 35.95 - - - - 0 0 - 1.471 - - - - 0 - 0.28%
2016-09-02 0 35.85 34.75 - 35.75 35.85 18,000 644,100 35.783 1.467 1.422 - 1.463 1.467 439,812 1.4645 -0.28%
2016-09-01 0 35.95 34.55 - - - 0 0 - 1.471 1.414 - - - 0 - 0.00%
2016-08-31 0 35.95 - - - - 0 0 - 1.471 - - - - 0 - 0.42%
2016-08-30 0 35.80 34.50 - - - 0 0 - 1.465 1.412 - - - 0 - 0.00%
2016-08-29 0 35.80 34.30 - - - 0 0 - 1.465 1.404 - - - 0 - -0.69%
2016-08-26 0 36.05 - - - - 0 0 - 1.475 - - - - 0 - 0.00%
2016-08-25 0 36.05 - - - - 0 0 - 1.475 - - - - 0 - -0.83%
2016-08-24 0 36.35 34.90 - - - 0 0 - 1.488 1.428 - - - 0 - 0.00%
2016-08-23 0 36.35 35.10 - 36.35 36.35 1,000 36,350 36.350 1.488 1.437 - 1.488 1.488 24,434 1.4877 -0.55%
2016-08-22 0 36.55 35.00 - - - 0 0 - 1.496 1.432 - - - 0 - -0.27%
2016-08-19 0 36.65 35.40 - - - 0 0 - 1.500 1.449 - - - 0 - -0.27%
2016-08-18 0 36.75 35.40 - - - 0 0 - 1.504 1.449 - - - 0 - -0.14%
2016-08-17 0 36.80 35.50 - - - 0 0 - 1.506 1.453 - - - 0 - -0.54%
2016-08-16 0 37.00 36.70 - 37.00 37.50 600 22,330 37.217 1.514 1.502 - 1.514 1.535 14,660 1.5232 -0.40%
2016-08-15 0 37.15 - - 37.15 37.15 6,000 222,900 37.150 1.520 - - 1.520 1.520 146,604 1.5204 3.48%
2016-08-12 0 35.90 - - - - 0 0 - 1.469 - - - - 0 - 1.84%
2016-08-11 0 35.25 - - 35.25 35.40 5,100 179,790 35.253 1.443 - - 1.443 1.449 124,613 1.4428 0.00%
2016-08-10 0 35.25 - 35.50 - - 0 0 - 1.443 - 1.453 - - 0 - 0.00%
2016-08-09 0 35.25 - - - - 0 0 - 1.443 - - - - 0 - 0.71%
2016-08-08 0 35.00 - - - - 0 0 - 1.432 - - - - 0 - 0.43%
2016-08-05 0 34.85 - - - - 0 0 - 1.426 - - - - 0 - 0.00%
2016-08-04 0 34.85 33.35 - - - 0 0 - 1.426 1.365 - - - 0 - 0.00%
2016-08-03 0 34.85 33.55 - - - 0 0 - 1.426 1.373 - - - 0 - -0.14%
2016-08-01 0 34.90 - - - - 0 0 - 1.428 - - - - 0 - 0.00%
2016-07-29 0 34.90 - - - - 0 0 - 1.428 - - - - 0 - 0.00%
2016-07-28 0 34.90 - - - - 0 0 - 1.428 - - - - 0 - 0.00%
2016-07-27 0 34.90 - - - - 0 0 - 1.428 - - - - 0 - 0.00%
2016-07-26 0 34.90 - - - - 0 0 - 1.428 - - - - 0 - 0.00%
2016-07-25 0 34.90 - - - - 0 0 - 1.428 - - - - 0 - 0.00%
2016-07-22 0 34.90 33.30 - - - 0 0 - 1.428 1.363 - - - 0 - 0.00%
2016-07-21 0 34.90 34.75 35.10 - - 0 0 - 1.428 1.422 1.437 - - 0 - 0.00%
2016-07-20 0 34.90 34.60 34.90 - - 0 0 - 1.428 1.416 1.428 - - 0 - -0.14%
2016-07-19 0 34.95 33.45 - - - 0 0 - 1.430 1.369 - - - 0 - -0.85%
2016-07-18 0 35.25 34.90 35.25 - - 0 0 - 1.443 1.428 1.443 - - 0 - 0.00%
2016-07-15 0 35.25 35.15 35.45 - - 0 0 - 1.443 1.439 1.451 - - 0 - 0.00%
2016-07-14 0 35.25 33.85 - - - 0 0 - 1.443 1.385 - - - 0 - 0.00%
2016-07-13 0 35.25 34.10 - - - 0 0 - 1.443 1.396 - - - 0 - 0.14%
2016-07-12 0 35.20 33.35 - - - 0 0 - 1.441 1.365 - - - 0 - 2.03%
2016-07-11 0 34.50 34.35 34.65 - - 0 0 - 1.412 1.406 1.418 - - 0 - 0.00%
2016-07-08 0 34.50 34.35 34.85 34.50 34.50 200 6,900 34.500 1.412 1.406 1.426 1.412 1.412 4,887 1.4120 -0.14%
2016-07-07 0 34.55 - - - - 0 0 - 1.414 - - - - 0 - 0.00%
2016-07-06 0 34.55 - - 34.55 34.55 6,000 207,300 34.550 1.414 - - 1.414 1.414 146,604 1.4140 0.58%
2016-07-05 0 34.35 - - - - 0 0 - 1.406 - - - - 0 - 0.00%
2016-07-04 0 34.35 34.35 34.70 - - 0 0 - 1.406 1.406 1.420 - - 0 - 0.44%
2016-06-30 0 34.20 - 34.50 - - 0 0 - 1.400 - 1.412 - - 0 - 0.00%
2016-06-29 0 34.20 - - - - 0 0 - 1.400 - - - - 0 - 1.03%
2016-06-28 0 33.85 - - 33.45 33.50 8,600 287,920 33.479 1.385 - - 1.369 1.371 210,132 1.3702 -0.88%
2016-06-27 0 34.15 - - - - 0 0 - 1.398 - - - - 0 - -0.73%
2016-06-24 0 34.40 32.85 - - - 0 0 - 1.408 1.344 - - - 0 - 0.00%
2016-06-23 0 34.40 34.30 34.60 34.40 34.40 500 17,200 34.400 1.408 1.404 1.416 1.408 1.408 12,217 1.4079 0.15%
2016-06-22 0 34.35 - - - - 0 0 - 1.406 - - - - 0 - 0.29%
2016-06-21 0 34.25 - - - - 0 0 - 1.402 - - - - 0 - 0.29%
2016-06-20 0 34.15 - - - - 0 0 - 1.398 - - - - 0 - 0.00%
2016-06-17 0 34.15 - - - - 0 0 - 1.398 - - - - 0 - 0.00%
2016-06-16 0 34.15 - - 34.25 34.25 7,000 239,750 34.250 1.398 - - 1.402 1.402 171,038 1.4017 0.29%
2016-06-15 0 34.05 33.60 34.40 - - 0 0 - 1.394 1.375 1.408 - - 0 - 0.44%
2016-06-14 0 33.90 - - 33.80 33.90 22,000 744,350 33.834 1.387 - - 1.383 1.387 537,548 1.3847 0.89%
2016-06-13 0 33.60 33.55 33.85 33.60 34.20 7,000 235,800 33.686 1.375 1.373 1.385 1.375 1.400 171,038 1.3786 -0.88%
2016-06-10 0 33.90 - - 33.90 34.10 49,000 1,663,950 33.958 1.387 - - 1.387 1.396 1,197,266 1.3898 -1.74%
2016-06-08 0 34.50 - - - - 0 0 - 1.412 - - - - 0 - 0.00%
2016-06-07 0 34.50 - - - - 0 0 - 1.412 - - - - 0 - 0.00%
2016-06-06 0 34.50 34.50 34.85 34.50 34.50 1,000 34,500 34.500 1.412 1.412 1.426 1.412 1.412 24,434 1.4120 0.15%
2016-06-03 0 34.45 - - 34.45 34.45 6,000 206,700 34.450 1.410 - - 1.410 1.410 146,604 1.4099 0.58%
2016-06-02 0 34.25 34.15 34.50 - - 0 0 - 1.402 1.398 1.412 - - 0 - 0.00%
2016-06-01 0 34.25 - - 34.25 34.25 12,000 411,000 34.250 1.402 - - 1.402 1.402 293,208 1.4017 0.00%
2016-05-31 0 34.25 34.10 34.40 33.80 34.40 57,000 1,946,650 34.152 1.402 1.396 1.408 1.383 1.408 1,392,738 1.3977 2.70%
2016-05-30 0 33.35 33.15 33.45 33.05 33.35 26,000 863,200 33.200 1.365 1.357 1.369 1.353 1.365 635,284 1.3588 0.00%
2016-05-27 0 33.35 33.25 33.50 33.25 33.55 82,000 2,737,515 33.384 1.365 1.361 1.371 1.361 1.373 2,003,588 1.3663 -1.33%
2016-05-26 0 33.80 - - - - 0 0 - 1.383 - - - - 0 - 0.00%
2016-05-25 0 33.80 33.45 33.75 - - 0 0 - 1.383 1.369 1.381 - - 0 - 0.00%
2016-05-24 0 33.80 - - - - 0 0 - 1.383 - - - - 0 - 0.00%
2016-05-23 0 33.80 - - - - 0 0 - 1.383 - - - - 0 - 0.00%
2016-05-20 0 33.80 33.70 34.00 - - 0 0 - 1.383 1.379 1.392 - - 0 - 0.00%
2016-05-19 0 33.80 33.55 33.85 - - 0 0 - 1.383 1.373 1.385 - - 0 - -0.59%
2016-05-18 0 34.00 33.70 34.00 - - 0 0 - 1.392 1.379 1.392 - - 0 - -0.15%
2016-05-17 0 34.05 33.95 34.25 - - 0 0 - 1.394 1.389 1.402 - - 0 - 0.00%
2016-05-16 0 34.05 34.00 34.30 - - 0 0 - 1.394 1.392 1.404 - - 0 - 0.00%
2016-05-13 0 34.05 33.85 34.15 - - 0 0 - 1.394 1.385 1.398 - - 0 - 0.00%
2016-05-12 0 34.05 34.00 34.35 - - 0 0 - 1.394 1.392 1.406 - - 0 - 0.00%
2016-05-11 0 34.05 33.80 34.15 - - 0 0 - 1.394 1.383 1.398 - - 0 - 0.00%
2016-05-10 0 34.05 - - - - 0 0 - 1.394 - - - - 0 - 0.00%
2016-05-09 0 34.05 33.75 34.05 - - 0 0 - 1.394 1.381 1.394 - - 0 - -1.59%
2016-05-06 0 34.60 34.30 34.60 34.75 34.75 1,000 34,750 34.750 1.416 1.404 1.416 1.422 1.422 24,434 1.4222 -1.84%
2016-05-05 0 35.25 35.00 35.30 - - 0 0 - 1.443 1.432 1.445 - - 0 - 0.00%
2016-05-04 0 35.25 35.25 35.55 - - 0 0 - 1.443 1.443 1.455 - - 0 - 0.28%
2016-05-03 0 35.15 35.15 35.50 - - 0 0 - 1.439 1.439 1.453 - - 0 - 0.14%
2016-04-29 0 35.10 34.80 35.15 - - 0 0 - 1.437 1.424 1.439 - - 0 - -0.28%
2016-04-28 0 35.20 34.85 35.20 - - 0 0 - 1.441 1.426 1.441 - - 0 - -0.28%
2016-04-27 0 35.30 35.00 35.35 - - 0 0 - 1.445 1.432 1.447 - - 0 - 0.00%
2016-04-26 0 35.30 35.25 35.60 - - 0 0 - 1.445 1.443 1.457 - - 0 - 0.43%
2016-04-25 0 35.15 34.80 35.15 - - 0 0 - 1.439 1.424 1.439 - - 0 - -0.42%
2016-04-22 0 35.30 35.15 35.45 - - 0 0 - 1.445 1.439 1.451 - - 0 - 0.00%
2016-04-21 0 35.30 35.00 35.30 - - 0 0 - 1.445 1.432 1.445 - - 0 - 0.00%
2016-04-20 0 35.30 35.20 35.50 - - 0 0 - 1.445 1.441 1.453 - - 0 - -0.84%
2016-04-19 0 35.60 35.55 35.90 - - 0 0 - 1.457 1.455 1.469 - - 0 - 0.00%
2016-04-18 0 35.60 35.45 35.75 35.60 35.60 12,000 427,200 35.600 1.457 1.451 1.463 1.457 1.457 293,208 1.4570 -0.84%
2016-04-15 0 35.90 35.75 36.05 - - 0 0 - 1.469 1.463 1.475 - - 0 - 0.00%
2016-04-14 0 35.90 35.70 36.00 - - 0 0 - 1.469 1.461 1.473 - - 0 - 0.00%
2016-04-13 0 35.90 35.90 36.25 - - 0 0 - 1.469 1.469 1.484 - - 0 - 1.41%
2016-04-12 0 35.40 35.15 35.45 - - 0 0 - 1.449 1.439 1.451 - - 0 - 0.00%
2016-04-11 0 35.40 35.30 35.65 - - 0 0 - 1.449 1.445 1.459 - - 0 - 0.57%
2016-04-08 0 35.20 35.15 35.45 - - 0 0 - 1.441 1.439 1.451 - - 0 - -0.71%
2016-04-07 0 35.45 35.10 35.40 - - 0 0 - 1.451 1.437 1.449 - - 0 - -0.42%
2016-04-06 0 35.60 35.55 35.85 35.60 35.60 300 10,680 35.600 1.457 1.455 1.467 1.457 1.457 7,330 1.4570 -0.14%
2016-04-05 0 35.65 35.55 35.85 - - 0 0 - 1.459 1.455 1.467 - - 0 - 0.14%
2016-04-01 0 35.60 35.25 35.60 - - 0 0 - 1.457 1.443 1.457 - - 0 - 0.00%
2016-03-31 0 35.60 35.40 35.75 35.60 35.60 12,000 427,200 35.600 1.457 1.449 1.463 1.457 1.457 293,208 1.4570 -0.28%
2016-03-30 0 35.70 35.60 35.95 34.80 35.70 44,800 1,576,840 35.197 1.461 1.457 1.471 1.424 1.461 1,094,643 1.4405 2.73%
2016-03-29 0 34.75 34.55 34.85 34.70 34.85 30,200 1,049,770 34.761 1.422 1.414 1.426 1.420 1.426 737,907 1.4226 -1.28%
2016-03-24 0 35.20 34.85 35.15 35.20 35.20 400 14,080 35.200 1.441 1.426 1.439 1.441 1.441 9,774 1.4406 -1.81%
2016-03-23 0 35.85 35.65 36.00 35.85 35.85 400 14,340 35.850 1.467 1.459 1.473 1.467 1.467 9,774 1.4672 0.14%
2016-03-22 0 35.80 28.90 - 35.80 36.00 13,000 465,575 35.814 1.465 1.183 - 1.465 1.473 317,642 1.4657 -0.69%
2016-03-21 0 36.05 35.75 36.10 36.00 36.15 18,300 660,615 36.099 1.475 1.463 1.477 1.473 1.479 447,142 1.4774 1.98%
2016-03-18 0 35.35 35.25 35.60 35.30 35.35 6,900 243,870 35.344 1.447 1.443 1.457 1.445 1.447 168,595 1.4465 1.73%
2016-03-17 0 34.75 34.65 35.00 34.35 35.00 36,500 1,268,545 34.755 1.422 1.418 1.432 1.406 1.432 891,841 1.4224 1.16%
2016-03-16 0 34.35 34.30 34.60 34.30 34.45 14,000 481,050 34.361 1.406 1.404 1.416 1.404 1.410 342,076 1.4063 0.29%
2016-03-15 0 34.25 33.90 34.25 - - 0 0 - 1.402 1.387 1.402 - - 0 - -0.72%
2016-03-14 0 34.50 - 36.00 34.40 34.55 19,400 668,870 34.478 1.412 - 1.473 1.408 1.414 474,020 1.4111 2.22%
2016-03-11 0 33.75 27.15 36.00 33.55 33.75 3,200 107,525 33.602 1.381 1.111 1.473 1.373 1.381 78,189 1.3752 -0.30%
2016-03-10 0 33.85 33.55 33.85 - - 0 0 - 1.385 1.373 1.385 - - 0 - -1.88%
2016-03-09 0 34.50 34.30 34.60 - - 0 0 - 1.412 1.404 1.416 - - 0 - 0.00%
2016-03-08 0 34.50 34.45 34.75 34.50 34.50 7,400 255,300 34.500 1.412 1.410 1.422 1.412 1.412 180,812 1.4120 -0.14%
2016-03-07 0 34.55 34.35 34.65 - - 0 0 - 1.414 1.406 1.418 - - 0 - 0.00%
2016-03-04 0 34.55 34.55 34.85 - - 0 0 - 1.414 1.414 1.426 - - 0 - 2.52%
2016-03-03 0 33.70 33.75 34.05 - - 0 0 - 1.379 1.381 1.394 - - 0 - 1.20%
2016-03-02 0 33.30 33.30 33.65 - - 0 0 - 1.363 1.363 1.377 - - 0 - 2.46%
2016-03-01 0 32.50 32.55 32.85 - - 0 0 - 1.330 1.332 1.344 - - 0 - 1.09%
2016-02-29 0 32.15 31.85 32.15 - - 0 0 - 1.316 1.304 1.316 - - 0 - -0.77%
2016-02-26 0 32.40 32.40 32.70 32.25 32.25 100 3,225 32.250 1.326 1.326 1.338 1.320 1.320 2,443 1.3199 0.62%
2016-02-25 0 32.20 31.90 32.20 - - 0 0 - 1.318 1.306 1.318 - - 0 - -4.73%
2016-02-24 0 33.80 33.75 34.05 - - 0 0 - 1.383 1.381 1.394 - - 0 - 0.00%
2016-02-23 0 33.80 33.50 33.80 - - 0 0 - 1.383 1.371 1.383 - - 0 - -0.73%
2016-02-22 0 34.05 34.05 34.40 - - 0 0 - 1.394 1.394 1.408 - - 0 - 1.49%
2016-02-19 0 33.55 33.20 33.50 - - 0 0 - 1.373 1.359 1.371 - - 0 - -0.45%
2016-02-18 0 33.70 33.55 33.90 33.70 34.00 1,100 37,100 33.727 1.379 1.373 1.387 1.379 1.392 26,877 1.3803 0.60%
2016-02-17 0 33.50 32.30 36.00 33.40 33.55 5,200 174,200 33.500 1.371 1.322 1.473 1.367 1.373 127,057 1.3710 -0.30%
2016-02-16 0 33.60 33.30 33.60 32.80 33.60 5,000 165,100 33.020 1.375 1.363 1.375 1.342 1.375 122,170 1.3514 3.23%
2016-02-15 0 32.55 32.55 32.80 31.95 32.55 22,000 712,150 32.371 1.332 1.332 1.342 1.308 1.332 537,548 1.3248 5.00%
2016-02-12 0 31.00 29.70 36.00 30.95 31.20 25,800 802,710 31.113 1.269 1.216 1.473 1.267 1.277 630,397 1.2733 -1.12%
2016-02-11 0 31.35 31.25 31.55 31.35 32.00 9,000 283,150 31.461 1.283 1.279 1.291 1.283 1.310 219,906 1.2876 -2.79%
2016-02-05 0 32.25 32.20 32.35 32.25 32.50 9,800 317,015 32.349 1.320 1.318 1.324 1.320 1.330 239,453 1.3239 0.00%
2016-02-04 0 32.25 32.00 32.30 32.25 32.25 2,000 64,500 32.250 1.320 1.310 1.322 1.320 1.320 48,868 1.3199 0.94%
2016-02-03 0 31.95 31.90 32.20 31.80 31.85 2,000 63,650 31.825 1.308 1.306 1.318 1.301 1.304 48,868 1.3025 -0.31%
2016-02-02 0 32.05 31.85 32.15 - - 0 0 - 1.312 1.304 1.316 - - 0 - 1.10%
2016-02-01 0 31.70 31.60 31.85 31.70 32.05 2,600 82,830 31.858 1.297 1.293 1.304 1.297 1.312 63,528 1.3038 -2.01%
2016-01-29 0 32.35 32.20 32.50 32.25 32.50 7,500 242,650 32.353 1.324 1.318 1.330 1.320 1.330 183,255 1.3241 1.41%
2016-01-28 0 31.90 31.65 31.95 32.20 32.20 900 28,980 32.200 1.306 1.295 1.308 1.318 1.318 21,991 1.3178 -0.93%
2016-01-27 0 32.20 31.80 32.30 31.50 32.40 15,200 487,920 32.100 1.318 1.301 1.322 1.289 1.326 371,397 1.3137 -0.46%
2016-01-26 0 32.35 32.15 32.45 - - 0 0 - 1.324 1.316 1.328 - - 0 - -5.41%
2016-01-25 0 34.20 33.90 34.25 34.20 34.30 6,000 205,700 34.283 1.400 1.387 1.402 1.400 1.404 146,604 1.4031 0.74%
2016-01-22 0 33.95 33.90 34.20 - - 0 0 - 1.389 1.387 1.400 - - 0 - 0.00%
2016-01-21 0 33.95 33.70 33.90 34.60 34.75 2,000 69,350 34.675 1.389 1.379 1.387 1.416 1.422 48,868 1.4191 -1.74%
2016-01-20 0 34.55 34.25 34.60 - - 0 0 - 1.414 1.402 1.416 - - 0 - -1.71%
2016-01-19 0 35.15 35.05 35.30 - - 0 0 - 1.439 1.434 1.445 - - 0 - 2.93%
2016-01-18 0 34.15 33.85 34.15 - - 0 0 - 1.398 1.385 1.398 - - 0 - -0.15%
2016-01-15 0 34.20 33.90 34.20 - - 0 0 - 1.400 1.387 1.400 - - 0 - -1.44%
2016-01-14 0 34.70 34.75 35.05 - - 0 0 - 1.420 1.422 1.434 - - 0 - 1.31%
2016-01-13 0 34.25 34.15 34.45 34.10 35.15 30,000 1,043,750 34.792 1.402 1.398 1.410 1.396 1.439 733,020 1.4239 -1.58%
2016-01-12 0 34.80 34.60 34.90 34.60 35.00 24,400 849,520 34.816 1.424 1.416 1.428 1.416 1.432 596,190 1.4249 1.16%
2016-01-11 0 34.40 34.05 34.35 - - 0 0 - 1.408 1.394 1.406 - - 0 - -2.82%
2016-01-08 0 35.40 35.40 35.70 - - 0 0 - 1.449 1.449 1.461 - - 0 - 1.58%
2016-01-07 0 34.85 33.95 35.05 34.80 36.25 10,600 369,900 34.896 1.426 1.389 1.434 1.424 1.484 259,000 1.4282 -7.80%
2016-01-06 0 37.80 37.60 37.95 37.75 37.80 300 11,330 37.767 1.547 1.539 1.553 1.545 1.547 7,330 1.5457 0.93%
2016-01-05 0 37.45 37.20 37.55 37.20 37.45 1,400 52,370 37.407 1.533 1.522 1.537 1.522 1.533 34,208 1.5309 0.67%
2016-01-04 0 37.20 36.80 37.15 37.25 37.25 900 33,525 37.250 1.522 1.506 1.520 1.525 1.525 21,991 1.5245 -7.23%
2015-12-31 0 40.10 39.60 40.20 - - 0 0 - 1.641 1.621 1.645 - - 0 - -0.25%
2015-12-30 0 40.20 40.05 40.40 40.20 40.45 17,900 720,455 40.249 1.645 1.639 1.653 1.645 1.655 437,369 1.6472 0.25%
2015-12-29 0 40.10 40.00 40.35 39.65 39.85 14,000 555,950 39.711 1.641 1.637 1.651 1.623 1.631 342,076 1.6252 0.88%
2015-12-28 0 39.75 39.50 39.85 39.75 40.00 4,500 179,525 39.894 1.627 1.617 1.631 1.627 1.637 109,953 1.6327 -3.05%
2015-12-24 0 41.00 40.55 41.05 - - 0 0 - 1.678 1.660 1.680 - - 0 - -0.73%
2015-12-23 0 41.30 41.30 41.70 - - 0 0 - 1.690 1.690 1.707 - - 0 - 0.00%
2015-12-22 0 41.30 41.20 41.55 - - 0 0 - 1.690 1.686 1.700 - - 0 - 0.00%
2015-12-21 0 41.30 41.30 41.65 - - 0 0 - 1.690 1.690 1.705 - - 0 - 3.12%
2015-12-18 0 40.05 40.00 40.35 - - 0 0 - 1.639 1.637 1.651 - - 0 - 0.38%
2015-12-17 0 39.90 39.90 40.25 - - 0 0 - 1.633 1.633 1.647 - - 0 - 1.01%
2015-12-16 0 39.50 39.20 39.55 - - 0 0 - 1.617 1.604 1.619 - - 0 - -0.50%
2015-12-15 0 39.70 39.35 39.70 - - 0 0 - 1.625 1.610 1.625 - - 0 - -0.38%
2015-12-14 0 39.85 39.75 40.10 - - 0 0 - 1.631 1.627 1.641 - - 0 - 2.05%
2015-12-11 0 39.05 38.70 39.05 - - 0 0 - 1.598 1.584 1.598 - - 0 - -0.38%
2015-12-10 0 39.20 38.90 39.25 - - 0 0 - 1.604 1.592 1.606 - - 0 - -0.88%
2015-12-09 0 39.55 39.20 39.60 39.55 39.65 24,000 950,400 39.600 1.619 1.604 1.621 1.619 1.623 586,416 1.6207 -0.38%
2015-12-08 0 39.70 39.40 39.70 - - 0 0 - 1.625 1.613 1.625 - - 0 - -1.24%
2015-12-07 0 40.20 39.90 40.25 - - 0 0 - 1.645 1.633 1.647 - - 0 - -0.12%
2015-12-04 0 40.25 39.95 40.30 - - 0 0 - 1.647 1.635 1.649 - - 0 - -1.59%
2015-12-03 0 40.90 40.90 41.30 40.70 41.35 900 36,815 40.906 1.674 1.674 1.690 1.666 1.692 21,991 1.6741 0.37%
2015-12-02 0 40.75 40.55 40.95 39.30 39.95 27,200 1,074,090 39.489 1.668 1.660 1.676 1.608 1.635 664,605 1.6161 4.62%
2015-12-01 0 38.95 38.90 39.40 - - 0 0 - 1.594 1.592 1.613 - - 0 - 0.13%
2015-11-30 0 38.90 38.60 38.90 - - 0 0 - 1.592 1.580 1.592 - - 0 - -0.26%
2015-11-27 0 39.00 38.70 39.05 - - 0 0 - 1.596 1.584 1.598 - - 0 - -4.65%
2015-11-26 0 40.90 40.60 40.95 40.90 40.90 17,000 695,300 40.900 1.674 1.662 1.676 1.674 1.674 415,378 1.6739 0.37%
2015-11-25 0 40.75 40.60 40.95 - - 0 0 - 1.668 1.662 1.676 - - 0 - 0.25%
2015-11-24 0 40.65 40.60 40.80 40.40 40.70 71,500 2,901,735 40.584 1.664 1.662 1.670 1.653 1.666 1,747,031 1.6610 -1.33%
2015-11-23 0 41.20 40.80 41.15 41.20 41.40 20,300 838,905 41.325 1.686 1.670 1.684 1.686 1.694 496,010 1.6913 -0.60%
2015-11-20 0 41.45 32.95 41.50 41.30 41.45 18,200 751,690 41.302 1.696 1.349 1.698 1.690 1.696 444,699 1.6903 0.48%
2015-11-19 0 41.25 41.20 41.55 - - 0 0 - 1.688 1.686 1.700 - - 0 - 0.24%
2015-11-18 0 41.15 40.80 41.15 41.20 41.30 20,000 825,500 41.275 1.684 1.670 1.684 1.686 1.690 488,680 1.6892 0.00%
2015-11-17 0 41.15 - - 41.15 41.15 200 8,230 41.150 1.684 - - 1.684 1.684 4,887 1.6841 -0.60%
2015-11-16 0 41.40 41.05 41.40 - - 0 0 - 1.694 1.680 1.694 - - 0 - 0.00%
2015-11-13 0 41.40 41.15 41.50 41.40 41.40 800 33,120 41.400 1.694 1.684 1.698 1.694 1.694 19,547 1.6944 -1.43%
2015-11-12 0 42.00 41.65 42.00 - - 0 0 - 1.719 1.705 1.719 - - 0 - -1.06%
2015-11-11 0 42.45 42.10 42.45 - - 0 0 - 1.737 1.723 1.737 - - 0 - -0.35%
2015-11-10 0 42.60 42.25 42.60 42.70 42.85 4,700 201,335 42.837 1.743 1.729 1.743 1.748 1.754 114,840 1.7532 0.24%
2015-11-09 0 42.50 42.25 42.65 42.15 43.30 7,700 327,250 42.500 1.739 1.729 1.746 1.725 1.772 188,142 1.7394 0.83%
2015-11-06 0 42.15 42.15 42.25 41.50 41.75 2,000 83,250 41.625 1.725 1.725 1.729 1.698 1.709 48,868 1.7036 2.31%
2015-11-05 0 41.20 41.10 41.50 38.60 41.15 20,400 822,150 40.302 1.686 1.682 1.698 1.580 1.684 498,454 1.6494 2.23%
2015-11-04 0 40.30 40.00 40.35 37.90 40.30 16,800 657,550 39.140 1.649 1.637 1.651 1.551 1.649 410,491 1.6019 10.11%
2015-11-03 0 36.60 36.40 36.70 36.60 36.60 2,000 73,200 36.600 1.498 1.490 1.502 1.498 1.498 48,868 1.4979 -0.27%
2015-11-02 0 36.70 36.40 36.75 - - 0 0 - 1.502 1.490 1.504 - - 0 - -1.48%
2015-10-30 0 37.25 37.00 37.35 - - 0 0 - 1.525 1.514 1.529 - - 0 - 0.54%
2015-10-29 0 37.05 37.05 37.40 37.05 37.20 12,600 468,330 37.169 1.516 1.516 1.531 1.516 1.522 307,868 1.5212 -0.80%
2015-10-28 0 37.35 37.05 37.35 37.45 37.60 5,000 187,555 37.511 1.529 1.516 1.529 1.533 1.539 122,170 1.5352 -0.80%
2015-10-27 0 37.65 37.65 38.00 37.50 37.50 3,000 112,500 37.500 1.541 1.541 1.555 1.535 1.535 73,302 1.5347 -0.26%
2015-10-26 0 37.75 37.75 38.10 37.70 38.25 36,600 1,387,370 37.906 1.545 1.545 1.559 1.543 1.565 894,284 1.5514 0.40%
2015-10-23 0 37.60 37.60 37.85 37.40 37.60 17,700 662,700 37.441 1.539 1.539 1.549 1.531 1.539 432,482 1.5323 0.13%
2015-10-22 0 37.55 37.40 37.70 37.10 37.55 12,200 453,160 37.144 1.537 1.531 1.543 1.518 1.537 298,095 1.5202 -0.27%
2015-10-20 0 37.65 37.55 37.85 36.90 37.65 55,400 2,057,440 37.138 1.541 1.537 1.549 1.510 1.541 1,353,643 1.5199 -0.40%
2015-10-19 0 37.80 37.55 37.90 37.80 38.50 26,100 1,000,430 38.331 1.547 1.537 1.551 1.547 1.576 637,727 1.5687 0.14%
2015-10-16 0 38.70 38.35 38.70 38.45 38.75 26,900 1,036,275 38.523 1.545 1.531 1.545 1.535 1.547 673,842 1.5379 1.44%
2015-10-15 0 38.15 38.05 38.20 37.45 38.25 103,500 3,931,085 37.982 1.523 1.519 1.525 1.495 1.527 2,592,665 1.5162 2.69%
2015-10-14 0 37.15 37.00 37.35 37.15 37.40 4,500 167,725 37.272 1.483 1.477 1.491 1.483 1.493 112,725 1.4879 -0.40%
2015-10-13 0 37.30 37.20 37.55 37.30 37.30 600 22,380 37.300 1.489 1.485 1.499 1.489 1.489 15,030 1.4890 -0.93%
2015-10-12 0 37.65 37.60 37.95 37.55 37.55 2,000 75,100 37.550 1.503 1.501 1.515 1.499 1.499 50,100 1.4990 3.72%
2015-10-09 0 36.30 36.30 36.60 - - 0 0 - 1.449 1.449 1.461 - - 0 - 0.69%
2015-10-08 0 36.05 - - 36.05 36.30 27,100 980,605 36.185 1.439 - - 1.439 1.449 678,852 1.4445 -2.83%
2015-10-07 0 37.10 36.50 - 36.00 37.10 34,200 1,265,035 36.989 1.481 1.457 - 1.437 1.481 856,707 1.4766 3.34%
2015-10-06 0 35.90 35.85 36.20 35.85 35.90 10,100 362,490 35.890 1.433 1.431 1.445 1.431 1.433 253,004 1.4327 0.42%
2015-10-05 0 35.75 35.50 35.85 35.75 35.75 2,800 100,100 35.750 1.427 1.417 1.431 1.427 1.427 70,140 1.4272 0.00%
2015-10-02 0 35.75 35.50 35.80 35.40 35.75 1,100 38,975 35.432 1.427 1.417 1.429 1.413 1.427 27,555 1.4144 2.29%
2015-09-30 0 34.95 34.70 35.00 34.95 34.95 12,000 419,400 34.950 1.395 1.385 1.397 1.395 1.395 300,599 1.3952 0.43%
2015-09-29 0 34.80 34.65 34.95 34.75 34.80 3,500 121,725 34.779 1.389 1.383 1.395 1.387 1.389 87,675 1.3884 -1.83%
2015-09-25 0 35.45 35.25 35.55 35.45 35.50 8,000 283,800 35.475 1.415 1.407 1.419 1.415 1.417 200,399 1.4162 -0.14%
2015-09-24 0 35.50 35.45 35.75 35.50 35.50 200 7,100 35.500 1.417 1.415 1.427 1.417 1.417 5,010 1.4172 -0.56%
2015-09-23 0 35.70 - - - - 0 0 - 1.425 - - - - 0 - -1.92%
2015-09-22 0 36.40 - - 36.60 36.65 2,800 102,580 36.636 1.453 - - 1.461 1.463 70,140 1.4625 1.11%
2015-09-21 0 36.00 - - - - 0 0 - 1.437 - - - - 0 - 0.42%
2015-09-18 0 35.85 35.70 35.95 35.85 35.85 2,000 71,700 35.850 1.431 1.425 1.435 1.431 1.431 50,100 1.4311 0.56%
2015-09-17 0 35.65 - - 35.65 36.60 5,000 181,100 36.220 1.423 - - 1.423 1.461 125,250 1.4459 -2.46%
2015-09-16 0 36.55 36.20 36.50 35.00 36.70 32,000 1,126,960 35.218 1.459 1.445 1.457 1.397 1.465 801,597 1.4059 4.43%
2015-09-15 0 35.00 35.00 35.30 34.95 35.30 69,000 2,417,890 35.042 1.397 1.397 1.409 1.395 1.409 1,728,443 1.3989 -2.78%
2015-09-14 0 36.00 35.75 36.05 35.50 36.00 1,000 35,750 35.750 1.437 1.427 1.439 1.417 1.437 25,050 1.4272 0.70%
2015-09-11 0 35.75 35.45 35.80 35.70 36.20 66,000 2,372,800 35.952 1.427 1.415 1.429 1.425 1.445 1,653,294 1.4352 -0.97%
2015-09-10 0 36.10 - - 36.10 36.10 700 25,270 36.100 1.441 - - 1.441 1.441 17,535 1.4411 -0.14%
2015-09-09 0 36.15 35.95 36.30 36.00 36.15 3,200 115,380 36.056 1.443 1.435 1.449 1.437 1.443 80,160 1.4394 0.42%
2015-09-08 0 36.00 35.70 36.05 35.85 36.00 4,000 143,700 35.925 1.437 1.425 1.439 1.431 1.437 100,200 1.4341 3.90%
2015-09-07 0 34.65 34.35 34.65 35.95 35.95 3,000 107,850 35.950 1.383 1.371 1.383 1.435 1.435 75,150 1.4351 -3.21%
2015-09-04 0 35.80 35.40 35.85 35.65 36.05 8,200 293,895 35.841 1.429 1.413 1.431 1.423 1.439 205,409 1.4308 -1.10%
2015-09-02 0 36.20 36.15 36.50 36.10 36.40 54,800 1,985,250 36.227 1.445 1.443 1.457 1.441 1.453 1,372,735 1.4462 -0.28%
2015-09-01 0 36.30 35.95 36.30 35.10 36.30 9,800 349,740 35.688 1.449 1.435 1.449 1.401 1.449 245,489 1.4247 0.97%
2015-08-31 0 35.95 35.80 36.15 35.95 35.95 12,000 431,400 35.950 1.435 1.429 1.443 1.435 1.435 300,599 1.4351 1.13%
2015-08-28 0 35.55 35.10 35.55 34.40 35.55 3,700 129,055 34.880 1.419 1.401 1.419 1.373 1.419 92,685 1.3924 3.34%
2015-08-27 0 34.40 34.20 34.50 32.45 34.65 9,800 328,085 33.478 1.373 1.365 1.377 1.295 1.383 245,489 1.3365 8.18%
2015-08-26 0 31.80 31.55 31.85 31.00 33.25 14,400 460,695 31.993 1.269 1.259 1.271 1.238 1.327 360,719 1.2772 0.32%
2015-08-25 0 31.70 31.70 32.00 31.40 31.90 2,000 62,935 31.468 1.265 1.265 1.277 1.253 1.273 50,100 1.2562 -7.45%
2015-08-24 0 34.25 33.90 34.20 34.25 34.35 13,800 473,430 34.307 1.367 1.353 1.365 1.367 1.371 345,689 1.3695 -8.91%
2015-08-21 0 37.60 37.55 37.90 37.60 37.60 1,500 56,400 37.600 1.501 1.499 1.513 1.501 1.501 37,575 1.5010 -4.08%
2015-08-20 0 39.20 39.20 39.55 39.05 39.45 2,200 86,485 39.311 1.565 1.565 1.579 1.559 1.575 55,110 1.5693 -2.12%
2015-08-19 0 40.05 40.00 40.35 39.40 39.90 5,200 205,855 39.588 1.599 1.597 1.611 1.573 1.593 130,259 1.5803 0.88%
2015-08-18 0 39.70 39.45 39.70 - - 0 0 - 1.585 1.575 1.585 - - 0 - -5.92%
2015-08-17 0 42.20 42.00 42.40 - - 0 0 - 1.685 1.677 1.693 - - 0 - -0.24%
2015-08-14 0 42.30 42.20 42.55 42.10 42.70 40,500 1,715,300 42.353 1.689 1.685 1.699 1.681 1.705 1,014,521 1.6907 0.48%
2015-08-13 0 42.10 42.00 42.40 41.45 42.05 28,000 1,167,500 41.696 1.681 1.677 1.693 1.655 1.679 701,397 1.6645 1.20%
2015-08-12 0 41.60 41.30 41.65 41.60 42.85 26,500 1,109,900 41.883 1.661 1.649 1.663 1.661 1.711 663,822 1.6720 -3.48%
2015-08-11 0 43.10 42.95 43.30 43.10 43.65 6,700 290,870 43.413 1.721 1.715 1.729 1.721 1.743 167,834 1.7331 -2.49%
2015-08-10 0 44.20 43.85 44.25 42.75 44.35 34,000 1,491,705 43.874 1.764 1.751 1.766 1.707 1.770 851,697 1.7515 4.86%
2015-08-07 0 42.15 - - 42.15 42.50 12,000 507,900 42.325 1.683 - - 1.683 1.697 300,599 1.6896 1.32%
2015-08-06 0 41.60 41.45 41.85 41.00 42.20 326,897 13,669,226 41.815 1.661 1.655 1.671 1.637 1.685 8,188,738 1.6693 -1.42%
2015-08-05 0 42.20 41.85 42.25 42.40 42.95 6,100 259,810 42.592 1.685 1.671 1.687 1.693 1.715 152,804 1.7003 -1.40%
2015-08-04 0 42.80 - - - - 0 0 - 1.709 - - - - 0 - 1.90%
2015-08-03 0 42.00 - - - - 0 0 - 1.677 - - - - 0 - 0.24%
2015-07-31 0 41.90 41.55 41.95 41.90 41.90 5,000 209,500 41.900 1.673 1.659 1.675 1.673 1.673 125,250 1.6727 0.00%
2015-07-30 0 41.90 - - 42.85 43.05 17,000 730,175 42.952 1.673 - - 1.711 1.719 425,848 1.7146 -2.10%
2015-07-29 0 42.80 - - - - 0 0 - 1.709 - - - - 0 - 1.90%
2015-07-28 0 42.00 41.80 42.15 42.00 42.00 4,000 168,000 42.000 1.677 1.669 1.683 1.677 1.677 100,200 1.6767 0.36%
2015-07-27 0 41.85 41.50 41.90 43.70 45.80 42,200 1,868,835 44.285 1.671 1.657 1.673 1.745 1.828 1,057,106 1.7679 -8.72%
2015-07-24 0 45.85 45.45 45.85 46.55 46.55 10,000 465,500 46.550 1.830 1.814 1.830 1.858 1.858 250,499 1.8583 -0.65%
2015-07-23 0 46.15 46.15 46.55 - - 0 0 - 1.842 1.842 1.858 - - 0 - 1.54%
2015-07-22 0 45.45 45.40 45.80 45.10 45.65 16,700 761,245 45.584 1.814 1.812 1.828 1.800 1.822 418,333 1.8197 -0.66%
2015-07-21 0 45.75 - - 45.75 45.75 2,000 91,500 45.750 1.826 - - 1.826 1.826 50,100 1.8264 -0.33%
2015-07-20 0 45.90 45.60 46.00 - - 0 0 - 1.832 1.820 1.836 - - 0 - -0.22%
2015-07-17 0 46.00 45.60 46.00 45.15 46.05 3,800 171,765 45.201 1.836 1.820 1.836 1.802 1.838 95,190 1.8045 2.91%
2015-07-16 0 44.70 44.55 44.95 43.75 45.25 3,000 132,700 44.233 1.784 1.778 1.794 1.747 1.806 75,150 1.7658 0.45%
2015-07-15 0 44.50 - - 44.50 44.80 1,800 80,490 44.717 1.776 - - 1.776 1.788 45,090 1.7851 -1.87%
2015-07-14 0 45.35 45.00 45.40 45.95 46.30 2,500 115,285 46.114 1.810 1.796 1.812 1.834 1.848 62,625 1.8409 -1.73%
2015-07-13 0 46.15 - - 45.30 46.70 44,200 2,043,195 46.226 1.842 - - 1.808 1.864 1,107,206 1.8454 -1.39%
2015-07-10 0 46.80 - - 45.25 47.75 236,400 10,865,865 45.964 1.868 - - 1.806 1.906 5,921,797 1.8349 7.83%
2015-07-09 0 43.40 - 45.00 40.40 43.40 105,000 4,355,435 41.480 1.733 - 1.796 1.613 1.733 2,630,240 1.6559 4.70%
2015-07-08 0 41.45 - 41.45 41.90 43.60 9,100 385,790 42.395 1.655 - 1.655 1.673 1.741 227,954 1.6924 -9.20%
2015-07-07 0 45.65 - 53.00 43.90 45.65 12,600 556,940 44.202 1.822 - 2.116 1.753 1.822 315,629 1.7645 -0.11%
2015-07-06 0 45.70 45.70 53.00 43.85 44.40 12,900 572,015 44.342 1.824 1.824 2.116 1.751 1.772 323,144 1.7702 4.82%
2015-07-03 0 43.60 43.25 43.65 43.70 44.45 2,800 123,740 44.193 1.741 1.727 1.743 1.745 1.774 70,140 1.7642 -5.22%
2015-07-02 0 46.00 45.65 46.05 - - 0 0 - 1.836 1.822 1.838 - - 0 - -5.74%
2015-06-30 0 48.80 46.00 51.00 45.80 49.05 9,500 452,285 47.609 1.948 1.836 2.036 1.828 1.958 237,974 1.9006 5.51%
2015-06-29 0 46.25 46.25 46.65 43.50 47.20 23,300 1,050,980 45.106 1.846 1.846 1.862 1.737 1.884 583,663 1.8007 -0.22%
2015-06-26 0 46.35 - 46.70 46.30 49.55 23,100 1,118,320 48.412 1.850 - 1.864 1.848 1.978 578,653 1.9326 -6.55%
2015-06-25 0 49.60 49.50 49.95 49.25 51.65 67,300 3,386,520 50.320 1.980 1.976 1.994 1.966 2.062 1,685,858 2.0088 -3.31%
2015-06-24 0 51.30 51.30 51.70 - - 0 0 - 2.048 2.048 2.064 - - 0 - 1.99%
2015-06-23 0 50.30 49.05 56.00 47.95 50.55 142,000 7,071,260 49.798 2.008 1.958 2.236 1.914 2.018 3,557,086 1.9879 1.11%
2015-06-22 0 49.75 48.30 50.00 48.70 49.75 106,800 5,260,915 49.260 1.986 1.928 1.996 1.944 1.986 2,675,330 1.9665 1.32%
2015-06-19 0 49.10 47.45 49.10 48.30 51.55 72,200 3,623,065 50.181 1.960 1.894 1.960 1.928 2.058 1,808,603 2.0032 -4.75%
2015-06-18 0 51.55 51.20 51.60 51.50 53.15 42,600 2,203,215 51.719 2.058 2.044 2.060 2.056 2.122 1,067,126 2.0646 -3.28%
2015-06-17 0 53.30 51.90 58.00 52.40 53.55 70,300 3,713,590 52.825 2.128 2.072 2.315 2.092 2.138 1,761,008 2.1088 0.76%
2015-06-16 0 52.90 52.55 53.00 52.90 54.25 7,900 419,485 53.099 2.112 2.098 2.116 2.112 2.166 197,894 2.1197 -3.02%
2015-06-15 0 54.55 54.10 54.55 54.60 56.35 55,800 3,075,890 55.124 2.178 2.160 2.178 2.180 2.250 1,397,785 2.2005 -3.19%
2015-06-12 0 56.35 56.35 56.85 55.55 56.40 31,100 1,746,765 56.166 2.250 2.250 2.269 2.218 2.252 779,052 2.2422 0.90%
2015-06-11 0 55.85 54.15 58.00 55.25 56.25 9,800 547,985 55.917 2.230 2.162 2.315 2.206 2.246 245,489 2.2322 0.99%
2015-06-10 0 55.30 54.15 58.00 53.85 56.80 126,300 7,009,800 55.501 2.208 2.162 2.315 2.150 2.267 3,163,803 2.2156 -1.51%
2015-06-09 0 56.15 54.95 58.00 55.80 57.30 53,000 3,010,585 56.804 2.242 2.194 2.315 2.228 2.287 1,327,645 2.2676 -1.06%
2015-06-08 0 56.75 55.50 58.00 56.50 57.00 309,800 17,541,275 56.621 2.265 2.216 2.315 2.255 2.275 7,760,460 2.2603 2.99%
2015-06-05 0 55.10 53.15 56.00 54.25 55.70 4,700 259,850 55.287 2.200 2.122 2.236 2.166 2.224 117,735 2.2071 1.01%
2015-06-04 0 54.55 54.55 55.00 52.25 55.10 18,100 974,310 53.829 2.178 2.178 2.196 2.086 2.200 453,403 2.1489 0.09%
2015-06-03 0 54.50 54.25 54.70 54.50 54.50 500 27,250 54.500 2.176 2.166 2.184 2.176 2.176 12,525 2.1757 0.37%
2015-06-02 0 54.30 54.25 54.75 53.90 54.30 1,700 92,090 54.171 2.168 2.166 2.186 2.152 2.168 42,585 2.1625 0.00%
2015-06-01 0 54.30 53.10 - - - 0 0 - 2.168 2.120 - - - 0 - 3.72%
2015-05-29 0 52.35 51.05 58.00 50.55 52.50 58,300 3,013,010 51.681 2.090 2.038 2.315 2.018 2.096 1,460,409 2.0631 1.95%
2015-05-28 0 51.35 50.25 58.00 51.35 55.75 87,700 4,569,670 52.106 2.050 2.006 2.315 2.050 2.226 2,196,877 2.0801 -7.89%
2015-05-27 0 55.75 54.15 55.75 - - 0 0 - 2.226 2.162 2.226 - - 0 - -0.27%
2015-05-26 0 55.90 55.80 56.30 55.75 55.95 6,000 335,510 55.918 2.232 2.228 2.248 2.226 2.234 150,299 2.2323 3.42%
2015-05-22 0 54.05 53.65 54.15 53.10 54.05 12,600 678,910 53.882 2.158 2.142 2.162 2.120 2.158 315,629 2.1510 3.64%
2015-05-21 0 52.15 50.95 53.10 - - 0 0 - 2.082 2.034 2.120 - - 0 - 1.56%
2015-05-20 0 51.35 50.20 53.10 - - 0 0 - 2.050 2.004 2.120 - - 0 - 0.10%
2015-05-19 0 51.30 - 53.10 51.30 51.70 1,200 61,960 51.633 2.048 - 2.120 2.048 2.064 30,060 2.0612 3.32%
2015-05-18 0 49.65 - 53.10 50.05 50.60 500 25,135 50.270 1.982 - 2.120 1.998 2.020 12,525 2.0068 -1.88%
2015-05-15 0 50.60 48.95 53.50 - - 0 0 - 2.020 1.954 2.136 - - 0 - -2.13%
2015-05-14 0 51.70 51.45 51.95 51.40 51.75 19,200 988,730 51.496 2.064 2.054 2.074 2.052 2.066 480,958 2.0558 1.08%
2015-05-13 0 51.15 51.15 - 51.15 51.95 78,600 4,056,545 51.610 2.042 2.042 - 2.042 2.074 1,968,922 2.0603 -1.45%
2015-05-12 0 51.90 50.70 - - - 0 0 - 2.072 2.024 - - - 0 - 0.48%
2015-05-11 0 51.65 51.45 51.90 50.30 51.95 3,500 180,325 51.521 2.062 2.054 2.072 2.008 2.074 87,675 2.0568 2.28%
2015-05-08 0 50.50 49.20 - 50.10 50.50 2,000 100,280 50.140 2.016 1.964 - 2.000 2.016 50,100 2.0016 1.30%
2015-05-07 0 49.85 - - 49.75 50.60 86,000 4,341,445 50.482 1.990 - - 1.986 2.020 2,154,292 2.0153 -2.92%
2015-05-06 0 51.35 49.75 - 51.65 51.65 1,600 82,640 51.650 2.050 1.986 - 2.062 2.062 40,080 2.0619 -0.39%
2015-05-05 0 51.55 51.30 - 51.55 52.10 14,000 728,700 52.050 2.058 2.048 - 2.058 2.080 350,699 2.0779 -3.28%
2015-05-04 0 53.30 52.05 53.45 - - 0 0 - 2.128 2.078 2.134 - - 0 - 0.00%
2015-04-30 0 53.30 52.85 53.35 - - 0 0 - 2.128 2.110 2.130 - - 0 - -0.37%
2015-04-29 0 53.50 53.30 53.75 - - 0 0 - 2.136 2.128 2.146 - - 0 - 0.00%
2015-04-28 0 53.50 53.15 53.55 53.20 53.75 35,400 1,888,665 53.352 2.136 2.122 2.138 2.124 2.146 886,767 2.1298 0.75%
2015-04-27 0 53.10 52.85 53.80 53.10 53.10 6,000 318,600 53.100 2.120 2.110 2.148 2.120 2.120 150,299 2.1198 2.51%
2015-04-24 0 51.80 51.35 53.20 51.30 52.10 3,400 175,720 51.682 2.068 2.050 2.124 2.048 2.080 85,170 2.0632 -1.15%
2015-04-23 0 52.40 51.65 55.10 52.35 53.40 26,800 1,405,730 52.453 2.092 2.062 2.200 2.090 2.132 671,337 2.0939 -1.41%
2015-04-22 0 53.15 53.00 53.50 51.90 53.20 66,700 3,479,820 52.171 2.122 2.116 2.136 2.072 2.124 1,670,829 2.0827 2.41%
2015-04-21 0 51.90 49.70 - 50.70 51.90 29,700 1,519,950 51.177 2.072 1.984 - 2.024 2.072 743,982 2.0430 2.77%
2015-04-20 0 50.50 - 51.00 50.45 52.60 166,100 8,525,070 51.325 2.016 - 2.036 2.014 2.100 4,160,789 2.0489 -3.07%
2015-04-17 0 52.10 - 52.60 51.65 52.20 28,700 1,493,700 52.045 2.080 - 2.100 2.062 2.084 718,932 2.0777 1.96%
2015-04-16 0 51.10 46.55 - 48.30 51.10 20,800 1,041,720 50.083 2.040 1.858 - 1.928 2.040 521,038 1.9993 5.25%
2015-04-15 0 48.55 48.50 48.95 48.50 49.35 36,600 1,784,965 48.770 1.938 1.936 1.954 1.936 1.970 916,826 1.9469 0.21%
2015-04-14 0 48.45 48.25 48.60 48.05 48.75 332,900 16,056,255 48.232 1.934 1.926 1.940 1.918 1.946 8,339,113 1.9254 0.73%
2015-04-13 0 48.10 47.05 48.45 47.85 48.40 6,400 308,010 48.127 1.920 1.878 1.934 1.910 1.932 160,319 1.9212 0.42%
2015-04-10 0 47.90 - 47.95 46.45 47.95 59,200 2,802,620 47.342 1.912 - 1.914 1.854 1.914 1,482,954 1.8899 2.90%
2015-04-09 0 46.55 46.25 46.50 46.15 48.50 1,335,400 61,995,435 46.425 1.858 1.846 1.856 1.842 1.936 33,451,641 1.8533 -0.53%
2015-04-08 0 46.80 45.00 48.50 46.40 46.80 126,500 5,893,150 46.586 1.868 1.796 1.936 1.852 1.868 3,168,813 1.8597 4.82%
2015-04-02 0 44.65 43.40 45.20 44.40 45.55 318,200 14,182,805 44.572 1.782 1.733 1.804 1.772 1.818 7,970,879 1.7793 -0.56%
2015-04-01 0 44.90 43.55 - 44.90 45.45 223,500 10,071,125 45.061 1.792 1.739 - 1.792 1.814 5,598,653 1.7988 1.01%
2015-03-31 0 44.45 - 45.55 44.45 45.55 400 18,000 45.000 1.774 - 1.818 1.774 1.818 10,020 1.7964 -1.33%
2015-03-30 0 45.05 43.70 45.55 44.25 45.25 3,800 169,400 44.579 1.798 1.745 1.818 1.766 1.806 95,190 1.7796 3.21%
2015-03-27 0 43.65 43.55 43.95 43.65 43.65 1,000 43,650 43.650 1.743 1.739 1.754 1.743 1.743 25,050 1.7425 0.46%
2015-03-26 0 43.45 43.30 43.70 42.95 43.90 4,400 190,060 43.196 1.735 1.729 1.745 1.715 1.753 110,220 1.7244 1.16%
2015-03-25 0 42.95 42.85 43.25 42.95 42.95 1,000 42,950 42.950 1.715 1.711 1.727 1.715 1.715 25,050 1.7146 -1.49%
2015-03-24 0 43.60 43.40 43.80 43.20 43.60 1,600 69,560 43.475 1.741 1.733 1.749 1.725 1.741 40,080 1.7355 -0.68%
2015-03-23 0 43.90 43.90 44.30 43.70 44.05 14,400 633,480 43.992 1.753 1.753 1.768 1.745 1.758 360,719 1.7562 0.34%
2015-03-20 0 43.75 43.35 - 43.00 43.75 56,000 2,437,350 43.524 1.747 1.731 - 1.717 1.747 1,402,795 1.7375 2.10%
2015-03-19 0 42.85 41.55 - 42.70 43.10 17,800 764,850 42.969 1.711 1.659 - 1.705 1.721 445,888 1.7153 1.06%
2015-03-18 0 42.40 41.90 43.00 42.00 42.45 40,000 1,697,050 42.426 1.693 1.673 1.717 1.677 1.695 1,001,996 1.6937 1.80%
2015-03-17 0 41.65 40.15 42.00 41.40 41.65 16,900 702,720 41.581 1.663 1.603 1.677 1.653 1.663 423,343 1.6599 1.34%
2015-03-16 0 41.10 40.90 41.30 40.40 41.30 129,500 5,286,975 40.826 1.641 1.633 1.649 1.613 1.649 3,243,962 1.6298 3.27%
2015-03-13 0 39.80 39.70 40.05 - - 0 0 - 1.589 1.585 1.599 - - 0 - 0.63%
2015-03-12 0 39.55 39.50 39.75 39.40 39.40 2,400 94,560 39.400 1.579 1.577 1.587 1.573 1.573 60,120 1.5729 2.59%
2015-03-11 0 38.55 38.50 38.85 - - 0 0 - 1.539 1.537 1.551 - - 0 - 0.00%
2015-03-10 0 38.55 38.20 38.55 - - 0 0 - 1.539 1.525 1.539 - - 0 - -0.39%
2015-03-09 0 38.70 38.70 39.00 - - 0 0 - 1.545 1.545 1.557 - - 0 - 1.84%
2015-03-06 0 38.00 38.05 38.40 - - 0 0 - 1.517 1.519 1.533 - - 0 - 0.00%
2015-03-05 0 38.00 38.00 38.35 37.80 37.95 1,200 45,510 37.925 1.517 1.517 1.531 1.509 1.515 30,060 1.5140 -0.91%
2015-03-04 0 38.35 - - 38.25 38.45 27,400 1,050,450 38.338 1.531 - - 1.527 1.535 686,367 1.5304 -1.03%
2015-03-03 0 38.75 38.40 38.75 38.90 38.90 6,000 233,400 38.900 1.547 1.533 1.547 1.553 1.553 150,299 1.5529 -2.15%
2015-03-02 0 39.60 38.40 - - - 0 0 - 1.581 1.533 - - - 0 - 0.00%
2015-02-27 0 39.60 39.25 39.75 - - 0 0 - 1.581 1.567 1.587 - - 0 - 0.00%
2015-02-26 0 39.60 39.60 39.95 38.55 39.55 24,000 937,200 39.050 1.581 1.581 1.595 1.539 1.579 601,198 1.5589 1.80%
2015-02-25 0 38.90 37.30 - - - 0 0 - 1.553 1.489 - - - 0 - -1.27%
2015-02-24 0 39.40 38.80 39.40 39.35 39.50 56,900 2,241,045 39.386 1.573 1.549 1.573 1.571 1.577 1,425,339 1.5723 0.00%
2015-02-23 0 39.40 39.05 39.45 39.00 39.40 2,800 109,740 39.193 1.573 1.559 1.575 1.557 1.573 70,140 1.5646 0.13%
2015-02-18 0 39.35 37.25 39.65 - - 0 0 - 1.571 1.487 1.583 - - 0 - 0.25%
2015-02-17 0 39.25 39.20 39.55 37.95 39.40 68,000 2,628,400 38.653 1.567 1.565 1.579 1.515 1.573 1,703,393 1.5430 0.51%
2015-02-16 0 39.05 39.05 39.40 - - 0 0 - 1.559 1.559 1.573 - - 0 - 0.13%
2015-02-13 0 39.00 39.00 39.40 - - 0 0 - 1.557 1.557 1.573 - - 0 - 0.91%
2015-02-12 0 38.65 38.65 39.05 - - 0 0 - 1.543 1.543 1.559 - - 0 - 0.13%
2015-02-11 0 38.60 38.60 38.95 38.60 38.60 100 3,860 38.600 1.541 1.541 1.555 1.541 1.541 2,505 1.5409 0.13%
2015-02-10 0 38.55 38.45 38.80 38.55 38.55 100 3,855 38.550 1.539 1.535 1.549 1.539 1.539 2,505 1.5389 2.12%
2015-02-09 0 37.75 37.70 38.10 - - 0 0 - 1.507 1.505 1.521 - - 0 - 0.13%
2015-02-06 0 37.70 37.40 37.75 - - 0 0 - 1.505 1.493 1.507 - - 0 - -1.31%
2015-02-05 0 38.20 37.90 38.25 - - 0 0 - 1.525 1.513 1.527 - - 0 - -1.04%
2015-02-04 0 38.60 37.05 - 38.60 39.00 70,000 2,722,500 38.893 1.541 1.479 - 1.541 1.557 1,753,493 1.5526 0.00%
2015-02-03 0 38.60 38.60 38.95 38.00 38.25 10,000 381,750 38.175 1.541 1.541 1.555 1.517 1.527 250,499 1.5240 1.71%
2015-02-02 0 37.95 37.80 38.15 37.60 38.00 40,700 1,542,910 37.909 1.515 1.509 1.523 1.501 1.517 1,019,531 1.5134 -1.81%
2015-01-30 0 38.65 38.50 38.90 38.65 39.40 13,800 543,435 39.379 1.543 1.537 1.553 1.543 1.573 345,689 1.5720 -2.28%
2015-01-29 0 39.55 39.25 39.60 39.35 39.55 4,600 181,640 39.487 1.579 1.567 1.581 1.571 1.579 115,230 1.5763 -1.49%
2015-01-28 0 40.15 39.80 40.15 40.10 40.40 15,900 638,370 40.149 1.603 1.589 1.603 1.601 1.613 398,293 1.6028 -0.37%
2015-01-27 0 40.30 40.25 40.65 39.70 40.20 14,900 598,000 40.134 1.609 1.607 1.623 1.585 1.605 373,244 1.6022 -1.71%
2015-01-26 0 41.00 40.90 41.15 40.75 41.00 137,200 5,600,040 40.817 1.637 1.633 1.643 1.627 1.637 3,436,847 1.6294 0.49%
2015-01-23 0 40.80 40.80 41.20 40.75 41.10 9,700 395,595 40.783 1.629 1.629 1.645 1.627 1.641 242,984 1.6281 0.37%
2015-01-22 0 40.65 40.55 40.95 40.35 40.75 130,200 5,297,740 40.689 1.623 1.619 1.635 1.611 1.627 3,261,497 1.6243 -0.12%
2015-01-21 0 40.70 40.70 41.05 39.65 40.80 27,300 1,109,945 40.657 1.625 1.625 1.639 1.583 1.629 683,862 1.6231 5.03%
2015-01-20 0 38.75 38.75 39.15 38.25 39.15 55,900 2,164,035 38.713 1.547 1.547 1.563 1.527 1.563 1,400,290 1.5454 1.31%
2015-01-19 0 38.25 37.05 38.70 38.15 40.15 68,600 2,662,735 38.815 1.527 1.479 1.545 1.523 1.603 1,718,423 1.5495 -9.14%
2015-01-16 0 42.10 41.95 42.35 41.95 42.45 47,500 2,001,785 42.143 1.681 1.675 1.691 1.675 1.695 1,189,870 1.6824 0.00%
2015-01-15 0 42.10 42.40 42.45 40.65 41.55 3,800 156,650 41.224 1.681 1.693 1.695 1.623 1.659 95,190 1.6457 3.31%
2015-01-14 0 40.75 40.50 40.90 - - 0 0 - 1.627 1.617 1.633 - - 0 - 0.00%
2015-01-13 0 40.75 40.40 40.80 - - 0 0 - 1.627 1.613 1.629 - - 0 - -0.61%
2015-01-12 0 41.00 - - 40.30 41.40 65,700 2,693,395 40.995 1.637 - - 1.609 1.653 1,645,779 1.6365 0.00%
2015-01-09 0 41.00 40.00 41.35 40.90 42.30 569,000 23,318,450 40.982 1.637 1.597 1.651 1.633 1.689 14,253,395 1.6360 0.00%
2015-01-08 0 41.00 40.80 41.10 41.00 42.15 41,500 1,717,985 41.397 1.637 1.629 1.641 1.637 1.683 1,039,571 1.6526 -3.42%
2015-01-07 0 42.45 42.45 42.85 42.15 42.60 67,800 2,876,155 42.421 1.695 1.695 1.711 1.683 1.701 1,698,383 1.6935 0.71%
2015-01-06 0 42.15 42.15 42.55 41.50 42.70 29,900 1,255,895 42.003 1.683 1.683 1.699 1.657 1.705 748,992 1.6768 -0.59%
2015-01-05 0 42.40 41.45 43.10 41.50 43.00 23,000 973,410 42.322 1.693 1.655 1.721 1.657 1.717 576,148 1.6895 1.31%
2015-01-02 0 41.85 41.70 42.00 41.15 41.85 98,800 4,092,205 41.419 1.671 1.665 1.677 1.643 1.671 2,474,930 1.6535 3.85%
2014-12-31 0 40.30 40.30 40.65 40.20 40.45 208,600 8,406,650 40.300 1.609 1.609 1.623 1.605 1.615 5,225,410 1.6088 1.13%
2014-12-30 0 39.85 38.45 41.25 39.40 40.30 61,200 2,446,045 39.968 1.591 1.535 1.647 1.573 1.609 1,533,054 1.5955 0.13%
2014-12-29 0 39.80 39.50 39.85 37.90 40.30 741,200 28,727,555 38.758 1.589 1.577 1.591 1.513 1.609 18,566,988 1.5472 6.99%
2014-12-24 0 37.20 36.85 37.20 - - 0 0 - 1.485 1.471 1.485 - - 0 - -1.46%
2014-12-23 0 37.75 37.55 38.10 37.75 39.25 97,100 3,715,500 38.265 1.507 1.499 1.521 1.507 1.567 2,432,346 1.5275 -3.58%
2014-12-22 0 39.15 38.90 39.20 39.00 39.45 66,600 2,604,430 39.106 1.563 1.553 1.565 1.557 1.575 1,668,324 1.5611 2.22%
2014-12-19 0 38.30 38.25 38.70 38.00 38.00 100 3,800 38.000 1.529 1.527 1.545 1.517 1.517 2,505 1.5170 0.39%
2014-12-18 0 38.15 38.00 38.35 38.00 38.25 13,000 495,705 38.131 1.523 1.517 1.531 1.517 1.527 325,649 1.5222 -0.13%
2014-12-17 0 38.20 38.05 - 37.00 38.25 70,200 2,679,385 38.168 1.525 1.519 - 1.477 1.527 1,758,503 1.5237 4.09%
2014-12-16 0 36.70 36.70 - 35.95 36.70 34,200 1,242,380 36.327 1.465 1.465 - 1.435 1.465 856,707 1.4502 2.95%
2014-12-15 0 35.65 35.60 36.10 35.30 35.90 35,700 1,265,550 35.450 1.423 1.421 1.441 1.409 1.433 894,282 1.4152 0.42%
2014-12-12 0 35.50 34.90 36.00 - - 0 0 - 1.417 1.393 1.437 - - 0 - 0.42%
2014-12-11 0 35.35 35.25 35.50 35.35 36.30 13,100 466,010 35.573 1.411 1.407 1.417 1.411 1.449 328,154 1.4201 -2.35%
2014-12-10 0 36.20 36.20 36.50 34.95 35.80 5,200 186,020 35.773 1.445 1.445 1.457 1.395 1.429 130,259 1.4281 0.14%
2014-12-09 0 36.15 34.35 38.40 36.15 38.30 288,700 10,635,075 36.838 1.443 1.371 1.533 1.443 1.529 7,231,907 1.4706 -3.08%
2014-12-08 0 37.30 37.20 37.40 35.85 37.40 44,100 1,612,680 36.569 1.489 1.485 1.493 1.431 1.493 1,104,701 1.4598 5.97%
2014-12-05 0 35.20 34.80 36.10 34.80 36.35 288,200 10,234,285 35.511 1.405 1.389 1.441 1.389 1.451 7,219,382 1.4176 -0.28%
2014-12-04 0 35.30 35.25 35.40 33.50 35.30 161,200 5,513,680 34.204 1.409 1.407 1.413 1.337 1.409 4,038,044 1.3654 5.85%
2014-12-03 0 33.35 33.30 33.50 32.95 34.05 91,700 3,052,005 33.283 1.331 1.329 1.337 1.315 1.359 2,297,076 1.3286 1.37%
2014-12-02 0 32.90 32.80 33.15 31.85 33.00 73,900 2,425,465 32.821 1.313 1.309 1.323 1.271 1.317 1,851,188 1.3102 5.62%
2014-12-01 0 31.15 30.85 32.00 31.15 31.75 106,700 3,343,750 31.338 1.244 1.232 1.277 1.244 1.267 2,672,825 1.2510 0.00%
2014-11-28 0 31.15 31.15 31.45 30.80 31.00 1,200 36,980 30.817 1.244 1.244 1.255 1.230 1.238 30,060 1.2302 1.80%
2014-11-27 0 30.60 30.35 30.60 30.20 30.70 11,600 351,460 30.298 1.222 1.212 1.222 1.206 1.226 290,579 1.2095 1.32%
2014-11-26 0 30.20 30.10 - 29.70 30.20 7,800 232,490 29.806 1.206 1.202 - 1.186 1.206 195,389 1.1899 2.55%
2014-11-25 0 29.45 29.45 29.70 29.20 29.60 135,200 3,970,925 29.371 1.176 1.176 1.186 1.166 1.182 3,386,747 1.1725 0.68%
2014-11-24 0 29.25 29.20 29.40 28.95 29.50 309,000 9,021,650 29.196 1.168 1.166 1.174 1.156 1.178 7,740,420 1.1655 2.63%
2014-11-21 0 28.50 28.45 28.65 27.95 28.55 197,600 5,592,970 28.305 1.138 1.136 1.144 1.116 1.140 4,949,861 1.1299 1.97%
2014-11-20 0 27.95 27.80 28.00 27.70 27.95 76,500 2,122,310 27.743 1.116 1.110 1.118 1.106 1.116 1,916,318 1.1075 0.36%
2014-11-19 0 27.85 27.85 28.00 27.70 28.10 735,700 20,538,320 27.917 1.112 1.112 1.118 1.106 1.122 18,429,214 1.1144 -0.54%
2014-11-18 0 28.00 27.95 28.10 27.95 28.20 52,900 1,485,325 28.078 1.118 1.116 1.122 1.116 1.126 1,325,140 1.1209 -1.23%
2014-11-17 0 28.35 28.20 28.50 28.35 29.55 164,300 4,804,990 29.245 1.132 1.126 1.138 1.132 1.180 4,115,699 1.1675 -8.55%
2014-11-14 0 31.00 31.00 31.30 30.80 31.00 1,344,200 41,466,410 30.848 1.238 1.238 1.250 1.230 1.238 33,672,080 1.2315 0.00%
2014-11-13 0 31.00 31.00 31.15 31.00 31.25 360,000 11,175,000 31.042 1.238 1.238 1.244 1.238 1.248 9,017,965 1.2392 0.32%
2014-11-12 0 30.90 30.85 31.15 30.60 30.90 464,900 14,249,995 30.652 1.234 1.232 1.244 1.222 1.234 11,645,700 1.2236 0.98%
2014-11-11 0 30.60 30.60 30.70 30.55 31.00 310,500 9,565,275 30.806 1.222 1.222 1.226 1.220 1.238 7,777,995 1.2298 0.66%
2014-11-10 0 30.40 30.40 30.60 30.20 30.20 2,300 69,460 30.200 1.214 1.214 1.222 1.206 1.206 57,615 1.2056 2.88%
2014-11-07 0 29.55 29.45 29.75 29.55 30.10 667,600 19,866,135 29.758 1.180 1.176 1.188 1.180 1.202 16,723,315 1.1879 -0.34%
2014-11-06 0 29.65 29.50 29.75 29.60 29.65 600,000 17,775,000 29.625 1.184 1.178 1.188 1.182 1.184 15,029,942 1.1826 -0.34%
2014-11-05 0 29.75 29.60 29.75 - - 0 0 - 1.188 1.182 1.188 - - 0 - 0.00%
2014-11-04 0 29.75 29.70 29.90 - - 0 0 - 1.188 1.186 1.194 - - 0 - 0.00%
2014-11-03 0 29.75 29.75 29.90 29.70 29.85 3,500 104,415 29.833 1.188 1.188 1.194 1.186 1.192 87,675 1.1909 -1.16%
2014-10-31 0 30.10 29.95 30.20 30.00 30.10 80,100 2,408,000 30.062 1.202 1.196 1.206 1.198 1.202 2,006,497 1.2001 2.73%
2014-10-30 0 29.30 29.20 29.35 - - 0 0 - 1.170 1.166 1.172 - - 0 - 0.00%
2014-10-29 0 29.30 29.10 29.35 29.30 29.30 100 2,930 29.300 1.170 1.162 1.172 1.170 1.170 2,505 1.1697 2.27%
2014-10-28 0 28.65 28.60 28.85 28.25 28.55 380,000 10,741,000 28.266 1.144 1.142 1.152 1.128 1.140 9,518,963 1.1284 1.96%
2014-10-27 0 28.10 28.00 28.10 28.15 28.15 200 5,630 28.150 1.122 1.118 1.122 1.124 1.124 5,010 1.1238 -1.58%
2014-10-24 0 28.55 28.35 28.55 - - 0 0 - 1.140 1.132 1.140 - - 0 - -0.52%
2014-10-23 0 28.70 28.50 28.70 - - 0 0 - 1.146 1.138 1.146 - - 0 - -0.86%
2014-10-22 0 28.95 28.80 29.05 - - 0 0 - 1.156 1.150 1.160 - - 0 - 0.00%
2014-10-21 0 28.95 28.80 29.05 28.95 28.95 900 26,055 28.950 1.156 1.150 1.160 1.156 1.156 22,545 1.1557 0.00%
2014-10-20 0 28.95 28.90 29.10 - - 0 0 - 1.156 1.154 1.162 - - 0 - 0.17%
2014-10-17 0 28.90 28.85 29.00 28.70 28.95 320,000 9,247,000 28.897 1.154 1.152 1.158 1.146 1.156 8,015,969 1.1536 -0.34%
2014-10-16 0 29.00 28.75 29.00 28.90 29.15 905,000 26,245,750 29.001 1.158 1.148 1.158 1.154 1.164 22,670,162 1.1577 0.00%
2014-10-15 0 29.00 28.95 29.10 28.80 29.05 1,780,000 51,418,500 28.887 1.158 1.156 1.162 1.150 1.160 44,588,828 1.1532 0.35%
2014-10-14 0 28.90 28.70 29.10 28.90 28.95 15,000 433,750 28.917 1.154 1.146 1.162 1.154 1.156 375,749 1.1544 -0.52%
2014-10-13 0 29.05 28.95 29.05 - - 0 0 - 1.160 1.156 1.160 - - 0 - -1.02%
2014-10-10 0 29.35 29.15 29.35 29.35 29.35 100 2,935 29.350 1.172 1.164 1.172 1.172 1.172 2,505 1.1717 -0.68%
2014-10-09 0 29.55 29.35 29.55 29.55 29.55 100 2,955 29.550 1.180 1.172 1.180 1.180 1.180 2,505 1.1796 0.68%
2014-10-08 0 29.35 29.25 29.50 28.95 29.35 7,700 223,410 29.014 1.172 1.168 1.178 1.156 1.172 192,884 1.1583 -0.17%
2014-10-07 0 29.40 29.35 29.60 29.40 29.40 10,000 294,000 29.400 1.174 1.172 1.182 1.174 1.174 250,499 1.1737 0.51%
2014-10-06 0 29.25 29.10 29.35 28.95 29.25 14,900 433,380 29.086 1.168 1.162 1.172 1.156 1.168 373,244 1.1611 1.39%
2014-10-03 0 28.85 28.85 29.10 28.70 28.85 6,600 190,050 28.796 1.152 1.152 1.162 1.146 1.152 165,329 1.1495 -0.35%
2014-09-30 0 28.95 28.65 28.95 28.95 28.95 3,300 95,535 28.950 1.156 1.144 1.156 1.156 1.156 82,665 1.1557 -0.17%
2014-09-29 0 29.00 29.00 29.20 28.75 29.00 211,700 6,113,970 28.880 1.158 1.158 1.166 1.148 1.158 5,303,064 1.1529 0.00%
2014-09-26 0 29.00 28.90 28.95 - - 0 0 - 1.158 1.154 1.156 - - 0 - -0.34%
2014-09-25 0 29.10 - 29.50 29.15 29.20 50,000 1,459,000 29.180 1.162 - 1.178 1.164 1.166 1,252,495 1.1649 0.00%
2014-09-24 0 29.10 29.05 29.15 28.50 29.10 80,000 2,306,000 28.825 1.162 1.160 1.164 1.138 1.162 2,003,992 1.1507 2.65%
2014-09-23 0 28.35 28.35 28.55 28.20 28.45 224,900 6,357,355 28.268 1.132 1.132 1.140 1.126 1.136 5,633,723 1.1284 0.71%
2014-09-22 0 28.15 28.15 28.25 28.00 28.75 221,000 6,231,075 28.195 1.124 1.124 1.128 1.118 1.148 5,536,029 1.1255 -2.26%
2014-09-19 0 28.80 28.80 29.00 28.75 28.75 20,000 575,000 28.750 1.150 1.150 1.158 1.148 1.148 500,998 1.1477 0.70%
2014-09-18 0 28.60 28.55 28.75 28.60 28.70 167,500 4,785,235 28.569 1.142 1.140 1.148 1.142 1.146 4,195,859 1.1405 0.18%
2014-09-17 0 28.55 28.55 28.70 28.55 28.55 3,300 94,215 28.550 1.140 1.140 1.146 1.140 1.140 82,665 1.1397 1.06%
2014-09-16 0 28.25 28.25 28.40 28.25 28.85 153,300 4,373,225 28.527 1.128 1.128 1.134 1.128 1.152 3,840,150 1.1388 -2.25%
2014-09-15 0 28.90 28.85 29.00 28.80 29.00 404,000 11,679,900 28.911 1.154 1.152 1.158 1.150 1.158 10,120,161 1.1541 -0.69%
2014-09-12 0 29.10 29.10 29.30 - - 0 0 - 1.162 1.162 1.170 - - 0 - 0.00%
2014-09-11 0 29.10 28.90 29.10 29.10 29.45 131,000 3,832,700 29.257 1.162 1.154 1.162 1.162 1.176 3,281,537 1.1680 -0.34%
2014-09-10 0 29.20 29.10 29.25 29.05 29.20 224,600 6,527,780 29.064 1.166 1.162 1.168 1.160 1.166 5,626,208 1.1602 -1.52%
2014-09-08 0 29.65 29.60 29.80 29.60 29.65 6,000 177,650 29.608 1.184 1.182 1.190 1.182 1.184 150,299 1.1820 0.00%
2014-09-05 0 29.65 29.60 29.70 29.40 29.65 280,000 8,270,250 29.537 1.184 1.182 1.186 1.174 1.184 7,013,973 1.1791 1.19%
2014-09-04 0 29.30 29.25 29.45 29.05 29.30 139,000 4,052,700 29.156 1.170 1.168 1.176 1.160 1.170 3,481,937 1.1639 0.51%
2014-09-03 0 29.15 29.15 29.35 28.75 29.15 425,400 12,324,445 28.971 1.164 1.164 1.172 1.148 1.164 10,656,229 1.1565 2.10%
2014-09-02 0 28.55 28.55 28.80 28.10 28.25 420,000 11,820,720 28.145 1.140 1.140 1.150 1.122 1.128 10,520,959 1.1235 1.42%
2014-09-01 0 28.15 28.15 28.35 28.15 28.15 5,000 140,750 28.150 1.124 1.124 1.132 1.124 1.124 125,250 1.1238 0.36%
2014-08-29 0 28.05 28.00 28.20 27.85 27.90 42,000 1,171,700 27.898 1.120 1.118 1.126 1.112 1.114 1,052,096 1.1137 0.90%
2014-08-28 0 27.80 27.75 27.90 27.80 28.00 183,400 5,115,700 27.894 1.110 1.108 1.114 1.110 1.118 4,594,152 1.1135 -0.89%
2014-08-27 0 28.05 27.95 28.15 27.95 28.05 90,000 2,518,900 27.988 1.120 1.116 1.124 1.116 1.120 2,254,491 1.1173 0.54%
2014-08-26 0 27.90 27.90 28.10 27.90 28.15 102,100 2,853,670 27.950 1.114 1.114 1.122 1.114 1.124 2,557,595 1.1158 -0.53%
2014-08-25 0 28.05 28.00 28.20 28.00 28.15 11,600 326,035 28.107 1.120 1.118 1.126 1.118 1.124 290,579 1.1220 -1.41%
2014-08-22 0 28.45 28.40 28.60 28.35 28.45 8,500 241,005 28.354 1.136 1.134 1.142 1.132 1.136 212,924 1.1319 0.71%
2014-08-21 0 28.25 28.25 28.35 28.15 28.30 123,200 3,484,900 28.287 1.128 1.128 1.132 1.124 1.130 3,086,148 1.1292 -1.22%
2014-08-20 0 28.60 28.50 28.70 28.50 28.50 3,000 85,500 28.500 1.142 1.138 1.146 1.138 1.138 75,150 1.1377 -0.35%
2014-08-19 0 28.70 28.70 28.90 28.60 28.75 1,800 51,630 28.683 1.146 1.146 1.154 1.142 1.148 45,090 1.1450 -0.35%
2014-08-18 0 28.80 28.75 28.95 28.75 28.75 24,500 704,375 28.750 1.150 1.148 1.156 1.148 1.148 613,723 1.1477 0.52%
2014-08-15 0 28.65 28.65 28.85 - - 0 0 - 1.144 1.144 1.152 - - 0 - 0.35%
2014-08-14 0 28.55 28.45 28.55 28.55 28.55 18,000 513,900 28.550 1.140 1.136 1.140 1.140 1.140 450,898 1.1397 -0.87%
2014-08-13 0 28.80 28.80 28.90 28.45 28.45 60,000 1,707,000 28.450 1.150 1.150 1.154 1.136 1.136 1,502,994 1.1357 -0.17%
2014-08-12 0 28.85 28.75 28.95 - - 0 0 - 1.152 1.148 1.156 - - 0 - 0.00%
2014-08-11 0 28.85 28.85 29.00 28.85 28.95 90,500 2,610,975 28.851 1.152 1.152 1.158 1.152 1.156 2,267,016 1.1517 1.23%
2014-08-08 0 28.50 28.35 28.55 28.35 28.55 162,000 4,596,150 28.371 1.138 1.132 1.140 1.132 1.140 4,058,084 1.1326 0.88%
2014-08-07 0 28.25 28.20 28.35 28.25 28.45 2,500 71,025 28.410 1.128 1.126 1.132 1.128 1.136 62,625 1.1341 -2.25%
2014-08-06 0 28.90 28.70 28.95 28.55 28.90 756,500 21,768,950 28.776 1.154 1.146 1.156 1.140 1.154 18,950,252 1.1487 0.00%
2014-08-05 0 28.90 28.85 29.00 28.80 29.05 1,494,400 43,140,880 28.868 1.154 1.152 1.158 1.150 1.160 37,434,575 1.1524 -0.17%
2014-08-04 0 28.95 28.95 29.20 28.95 28.95 600 17,370 28.950 1.156 1.156 1.166 1.156 1.156 15,030 1.1557 1.76%
2014-08-01 0 28.45 28.45 28.60 28.45 28.95 676,000 19,444,600 28.764 1.136 1.136 1.142 1.136 1.156 16,933,735 1.1483 -1.04%
2014-07-31 0 28.75 28.75 28.95 28.50 28.75 110,100 3,138,950 28.510 1.148 1.148 1.156 1.138 1.148 2,757,994 1.1381 1.59%
2014-07-30 0 28.30 28.30 28.35 28.25 28.55 2,420,300 68,862,275 28.452 1.130 1.130 1.132 1.128 1.140 60,628,281 1.1358 -0.35%
2014-07-29 0 28.40 28.40 28.50 28.40 28.60 844,500 24,062,255 28.493 1.134 1.134 1.138 1.134 1.142 21,154,643 1.1374 0.18%
2014-07-28 0 28.35 28.25 28.35 28.10 28.40 787,800 22,282,250 28.284 1.132 1.128 1.132 1.122 1.134 19,734,314 1.1291 3.09%
2014-07-25 0 27.50 27.50 27.65 27.25 27.50 751,400 20,553,775 27.354 1.098 1.098 1.104 1.088 1.098 18,822,497 1.0920 1.29%
2014-07-24 0 27.15 27.15 27.30 26.80 27.15 1,525,400 41,213,160 27.018 1.084 1.084 1.090 1.070 1.084 38,211,122 1.0786 2.26%
2014-07-23 0 26.55 26.50 26.65 26.40 26.60 3,729,200 98,972,010 26.540 1.060 1.058 1.064 1.054 1.062 93,416,099 1.0595 0.57%
2014-07-22 0 26.40 26.40 26.55 26.10 26.40 90,000 2,367,000 26.300 1.054 1.054 1.060 1.042 1.054 2,254,491 1.0499 1.34%
2014-07-21 0 26.05 25.85 26.05 - - 0 0 - 1.040 1.032 1.040 - - 0 - -0.19%
2014-07-18 0 26.10 25.95 26.15 26.10 26.10 40,000 1,044,000 26.100 1.042 1.036 1.044 1.042 1.042 1,001,996 1.0419 0.38%
2014-07-17 0 26.00 25.85 26.00 - - 0 0 - 1.038 1.032 1.038 - - 0 - 0.00%
2014-07-16 0 26.00 25.90 26.10 26.00 26.05 12,500 325,550 26.044 1.038 1.034 1.042 1.038 1.040 313,124 1.0397 -0.19%
2014-07-15 0 26.05 25.90 26.05 26.00 26.05 12,300 320,265 26.038 1.040 1.034 1.040 1.038 1.040 308,114 1.0394 0.77%
2014-07-14 0 25.85 25.85 26.00 25.75 25.75 3,000 77,250 25.750 1.032 1.032 1.038 1.028 1.028 75,150 1.0279 0.78%
2014-07-11 0 25.65 25.55 25.90 25.60 25.65 1,700 43,525 25.603 1.024 1.020 1.034 1.022 1.024 42,585 1.0221 0.20%
2014-07-10 0 25.60 25.45 25.60 25.65 25.65 3,000 76,950 25.650 1.022 1.016 1.022 1.024 1.024 75,150 1.0240 0.20%
2014-07-09 0 25.55 25.55 25.70 25.50 25.85 50,600 1,298,225 25.657 1.020 1.020 1.026 1.018 1.032 1,267,525 1.0242 -1.35%
2014-07-08 0 25.90 25.90 26.10 25.90 25.90 90,500 2,343,950 25.900 1.034 1.034 1.042 1.034 1.034 2,267,016 1.0339 -0.19%
2014-07-07 0 25.95 25.90 26.05 25.90 25.95 183,000 4,746,850 25.939 1.036 1.034 1.040 1.034 1.036 4,584,132 1.0355 0.19%
2014-07-04 0 25.90 25.80 26.00 25.85 25.90 9,700 250,930 25.869 1.034 1.030 1.038 1.032 1.034 242,984 1.0327 0.39%
2014-07-03 0 25.80 25.80 26.00 25.80 25.80 40,000 1,032,000 25.800 1.030 1.030 1.038 1.030 1.030 1,001,996 1.0299 0.00%
2014-07-02 0 25.80 25.80 26.00 25.80 25.80 40,000 1,032,000 25.800 1.030 1.030 1.038 1.030 1.030 1,001,996 1.0299 0.00%
2014-06-30 0 25.80 - 26.15 25.70 25.80 111,700 2,875,100 25.740 1.030 - 1.044 1.026 1.030 2,798,074 1.0275 0.98%
2014-06-27 0 25.55 25.50 25.65 25.45 25.65 240,100 6,120,055 25.490 1.020 1.018 1.024 1.016 1.024 6,014,482 1.0176 0.39%
2014-06-26 0 25.45 25.45 25.60 25.45 25.45 100 2,545 25.450 1.016 1.016 1.022 1.016 1.016 2,505 1.0160 0.79%
2014-06-25 0 25.25 25.25 25.40 25.25 25.25 100 2,525 25.250 1.008 1.008 1.014 1.008 1.008 2,505 1.0080 -0.98%
2014-06-24 0 25.50 25.40 25.55 25.50 25.50 100 2,550 25.500 1.018 1.014 1.020 1.018 1.018 2,505 1.0180 0.79%
2014-06-23 0 25.30 25.20 25.35 25.30 25.35 120,000 3,038,000 25.317 1.010 1.006 1.012 1.010 1.012 3,005,988 1.0106 -0.39%
2014-06-20 0 25.40 25.40 25.50 25.40 25.45 694,200 17,664,730 25.446 1.014 1.014 1.018 1.014 1.016 17,389,643 1.0158 0.20%
2014-06-19 0 25.35 25.30 25.40 25.35 25.60 51,800 1,317,690 25.438 1.012 1.010 1.014 1.012 1.022 1,297,585 1.0155 -1.36%
2014-06-18 0 25.70 25.60 25.70 25.65 25.75 13,700 351,815 25.680 1.026 1.022 1.026 1.024 1.028 343,184 1.0252 -0.77%
2014-06-17 0 25.90 25.75 25.95 25.90 25.95 100,000 2,592,000 25.920 1.034 1.028 1.036 1.034 1.036 2,504,990 1.0347 -0.38%
2014-06-16 0 26.00 26.05 26.25 26.00 26.25 112,300 2,927,825 26.072 1.038 1.040 1.048 1.038 1.048 2,813,104 1.0408 -0.19%
2014-06-13 0 26.05 25.90 26.20 26.05 26.05 17,400 453,270 26.050 1.040 1.034 1.046 1.040 1.040 435,868 1.0399 0.97%
2014-06-12 0 25.80 25.60 25.80 25.80 25.80 10,600 273,480 25.800 1.030 1.022 1.030 1.030 1.030 265,529 1.0299 0.19%
2014-06-11 0 25.75 25.55 25.75 25.75 25.75 3,300 84,975 25.750 1.028 1.020 1.028 1.028 1.028 82,665 1.0279 -0.19%
2014-06-10 0 25.80 25.65 25.85 25.70 25.80 8,300 213,640 25.740 1.030 1.024 1.032 1.026 1.030 207,914 1.0275 1.38%
2014-06-09 0 25.45 25.25 25.45 25.55 25.55 1,200 30,660 25.550 1.016 1.008 1.016 1.020 1.020 30,060 1.0200 1.19%
2014-06-06 0 25.15 25.15 25.35 25.15 25.15 20,000 503,000 25.150 1.004 1.004 1.012 1.004 1.004 500,998 1.0040 -0.79%
2014-06-05 0 25.35 25.35 25.55 - - 0 0 - 1.012 1.012 1.020 - - 0 - 0.80%
2014-06-04 0 25.15 25.05 25.25 25.00 25.20 96,400 2,426,150 25.168 1.004 1.000 1.008 0.998 1.006 2,414,811 1.0047 -0.40%
2014-06-03 0 25.25 25.20 25.45 25.25 25.25 100 2,525 25.250 1.008 1.006 1.016 1.008 1.008 2,505 1.0080 -1.17%
2014-05-30 0 25.55 - 27.20 25.55 25.60 16,800 429,740 25.580 1.020 - 1.086 1.020 1.022 420,838 1.0212 0.59%
2014-05-29 0 25.40 25.30 25.50 25.40 25.40 1,000 25,400 25.400 1.014 1.010 1.018 1.014 1.014 25,050 1.0140 -0.97%
2014-05-28 0 25.65 25.40 25.95 25.65 25.65 100 2,565 25.650 1.024 1.014 1.036 1.024 1.024 2,505 1.0240 0.98%
2014-05-27 0 25.40 25.25 25.45 25.40 25.40 100 2,540 25.400 1.014 1.008 1.016 1.014 1.014 2,505 1.0140 -0.59%
2014-05-26 0 25.55 25.40 25.60 25.55 25.55 100 2,555 25.550 1.020 1.014 1.022 1.020 1.020 2,505 1.0200 0.79%
2014-05-23 0 25.35 25.20 25.40 25.20 25.35 100,000 2,529,000 25.290 1.012 1.006 1.014 1.006 1.012 2,504,990 1.0096 0.00%
2014-05-22 0 25.35 25.15 25.35 25.30 25.50 22,700 578,330 25.477 1.012 1.004 1.012 1.010 1.018 568,633 1.0171 0.80%
2014-05-21 0 25.15 25.15 25.35 25.10 25.10 2,500 62,750 25.100 1.004 1.004 1.012 1.002 1.002 62,625 1.0020 0.60%
2014-05-20 0 25.00 24.95 25.15 25.00 25.10 40,100 1,002,510 25.000 0.998 0.996 1.004 0.998 1.002 1,004,501 0.9980 0.00%
2014-05-19 0 25.00 25.00 25.15 25.00 25.00 5,000 125,000 25.000 0.998 0.998 1.004 0.998 0.998 125,250 0.9980 -1.96%
2014-05-16 0 25.50 25.35 25.55 25.50 25.50 100 2,550 25.500 1.018 1.012 1.020 1.018 1.018 2,505 1.0180 0.00%
2014-05-15 0 25.50 25.40 25.60 25.50 25.50 46,500 1,185,750 25.500 1.018 1.014 1.022 1.018 1.018 1,164,820 1.0180 -0.58%
2014-05-14 0 25.65 25.45 25.65 25.70 25.70 40,000 1,028,000 25.700 1.024 1.016 1.024 1.026 1.026 1,001,996 1.0260 0.00%
2014-05-13 0 25.65 25.50 25.70 25.65 25.65 500 12,825 25.650 1.024 1.018 1.026 1.024 1.024 12,525 1.0240 0.00%
2014-05-12 0 25.65 25.45 25.65 25.35 25.70 7,400 189,575 25.618 1.024 1.016 1.024 1.012 1.026 185,369 1.0227 1.79%
2014-05-09 0 25.20 25.10 25.30 25.20 25.20 100 2,520 25.200 1.006 1.002 1.010 1.006 1.006 2,505 1.0060 -0.40%
2014-05-08 0 25.30 25.10 25.30 25.30 25.30 100 2,530 25.300 1.010 1.002 1.010 1.010 1.010 2,505 1.0100 0.00%
2014-05-07 0 25.30 25.10 25.30 25.40 25.40 3,000 76,200 25.400 1.010 1.002 1.010 1.014 1.014 75,150 1.0140 -0.59%
2014-05-05 0 25.45 25.25 25.45 - - 0 0 - 1.016 1.008 1.016 - - 0 - -0.20%
2014-05-02 0 25.50 25.20 25.65 25.50 25.50 3,000 76,500 25.500 1.018 1.006 1.024 1.018 1.018 75,150 1.0180 0.79%
2014-04-30 0 25.30 25.20 25.40 25.30 25.30 1,200 30,360 25.300 1.010 1.006 1.014 1.010 1.010 30,060 1.0100 -0.78%
2014-04-29 0 25.50 25.50 25.55 25.25 25.50 3,100 79,025 25.492 1.018 1.018 1.020 1.008 1.018 77,655 1.0176 0.99%
2014-04-28 0 25.25 25.15 25.25 25.30 25.30 100 2,530 25.300 1.008 1.004 1.008 1.010 1.010 2,505 1.0100 -0.79%
2014-04-25 0 25.45 25.35 25.45 25.65 25.65 1,200 30,780 25.650 1.016 1.012 1.016 1.024 1.024 30,060 1.0240 -1.17%
2014-04-24 0 25.75 25.60 25.75 25.75 25.75 100 2,575 25.750 1.028 1.022 1.028 1.028 1.028 2,505 1.0279 0.19%
2014-04-23 0 25.70 25.60 25.70 25.75 25.75 100 2,575 25.750 1.026 1.022 1.026 1.028 1.028 2,505 1.0279 -0.77%
2014-04-22 0 25.90 25.85 26.00 25.60 25.95 172,300 4,446,195 25.805 1.034 1.032 1.038 1.022 1.036 4,316,098 1.0301 -0.38%
2014-04-17 0 26.00 25.95 26.10 26.00 26.00 100 2,600 26.000 1.038 1.036 1.042 1.038 1.038 2,505 1.0379 -0.38%
2014-04-16 0 26.10 25.20 26.35 26.00 26.10 200 5,210 26.050 1.042 1.006 1.052 1.038 1.042 5,010 1.0399 0.00%
2014-04-15 0 26.10 25.95 26.10 26.15 26.15 100 2,615 26.150 1.042 1.036 1.042 1.044 1.044 2,505 1.0439 -2.61%
2014-04-14 0 26.80 26.65 26.80 26.55 26.80 5,300 140,940 26.593 1.070 1.064 1.070 1.060 1.070 132,764 1.0616 -0.37%
2014-04-11 0 26.90 26.75 26.95 26.70 27.00 330,300 8,867,080 26.846 1.074 1.068 1.076 1.066 1.078 8,273,983 1.0717 -0.37%
2014-04-10 0 27.00 26.90 27.40 26.15 27.10 148,400 3,940,525 26.553 1.078 1.074 1.094 1.044 1.082 3,717,406 1.0600 2.47%
2014-04-09 0 26.35 26.35 26.45 26.35 26.35 3,000 79,050 26.350 1.052 1.052 1.056 1.052 1.052 75,150 1.0519 0.19%
2014-04-08 0 26.30 26.30 26.35 26.05 26.40 108,000 2,820,725 26.118 1.050 1.050 1.052 1.040 1.054 2,705,390 1.0426 2.73%
2014-04-07 0 25.60 25.55 25.70 25.55 25.65 134,000 3,436,300 25.644 1.022 1.020 1.026 1.020 1.024 3,356,687 1.0237 0.00%
2014-04-04 0 25.60 25.60 25.70 25.45 25.60 38,300 977,965 25.534 1.022 1.022 1.026 1.016 1.022 959,411 1.0193 0.20%
2014-04-03 0 25.55 25.55 25.70 25.55 25.90 140,000 3,594,000 25.671 1.020 1.020 1.026 1.020 1.034 3,506,986 1.0248 -0.58%
2014-04-02 0 25.70 25.65 25.80 25.70 25.70 100 2,570 25.700 1.026 1.024 1.030 1.026 1.026 2,505 1.0260 0.39%
2014-04-01 0 25.60 25.50 25.60 25.45 25.60 282,000 7,190,195 25.497 1.022 1.018 1.022 1.016 1.022 7,064,073 1.0179 1.59%
2014-03-31 0 25.20 25.20 25.30 25.20 25.20 100,000 2,520,000 25.200 1.006 1.006 1.010 1.006 1.006 2,504,990 1.0060 -0.59%
2014-03-28 0 25.35 25.30 25.35 25.40 25.45 84,000 2,135,600 25.424 1.012 1.010 1.012 1.014 1.016 2,104,192 1.0149 0.40%
2014-03-27 0 25.25 25.15 25.25 25.05 25.40 143,400 3,613,595 25.199 1.008 1.004 1.008 1.000 1.014 3,592,156 1.0060 -0.39%
2014-03-26 0 25.35 25.30 25.40 25.45 25.55 48,200 1,227,170 25.460 1.012 1.010 1.014 1.016 1.020 1,207,405 1.0164 -0.39%
2014-03-25 0 25.45 25.40 25.50 25.60 25.60 1,000 25,600 25.600 1.016 1.014 1.018 1.022 1.022 25,050 1.0220 -0.20%
2014-03-24 0 25.50 25.50 25.65 25.20 25.40 93,800 2,377,535 25.347 1.018 1.018 1.024 1.006 1.014 2,349,681 1.0119 0.59%
2014-03-21 0 25.35 25.25 25.35 24.35 25.35 616,000 15,531,055 25.213 1.012 1.008 1.012 0.972 1.012 15,430,740 1.0065 4.54%
2014-03-20 0 24.25 24.20 24.30 24.25 24.70 80,100 1,977,425 24.687 0.968 0.966 0.970 0.968 0.986 2,006,497 0.9855 -1.82%
2014-03-19 0 24.70 24.70 24.75 24.55 24.70 447,200 11,006,760 24.613 0.986 0.986 0.988 0.980 0.986 11,202,317 0.9825 -0.60%
2014-03-18 0 24.85 24.85 24.95 24.85 25.10 405,900 10,128,325 24.953 0.992 0.992 0.996 0.992 1.002 10,167,756 0.9961 -1.39%
2014-03-17 0 25.20 25.10 25.20 25.05 25.20 314,100 7,896,360 25.140 1.006 1.002 1.006 1.000 1.006 7,868,175 1.0036 1.20%
2014-03-14 0 24.90 24.90 26.75 24.85 25.10 193,600 4,815,235 24.872 0.994 0.994 1.068 0.992 1.002 4,849,661 0.9929 -0.60%
2014-03-13 0 25.05 25.05 25.25 25.00 25.40 629,500 15,934,960 25.314 1.000 1.000 1.008 0.998 1.014 15,768,914 1.0105 1.01%
2014-03-12 0 24.80 24.70 24.95 24.80 24.95 1,500 37,230 24.820 0.990 0.986 0.996 0.990 0.996 37,575 0.9908 -0.60%
2014-03-11 0 24.95 24.85 24.95 24.85 25.20 255,600 6,380,165 24.962 0.996 0.992 0.996 0.992 1.006 6,402,755 0.9965 0.40%
2014-03-10 0 24.85 24.75 24.85 24.75 25.20 1,351,000 33,726,785 24.964 0.992 0.988 0.992 0.988 1.006 33,842,419 0.9966 -3.31%
2014-03-07 0 25.70 25.55 25.85 25.50 25.90 1,449,100 37,124,885 25.619 1.026 1.020 1.032 1.018 1.034 36,299,815 1.0227 0.39%
2014-03-06 0 25.60 25.55 25.60 25.25 25.80 1,172,900 29,910,945 25.502 1.022 1.020 1.022 1.008 1.030 29,381,031 1.0180 0.20%
2014-03-05 0 25.55 25.35 25.55 25.35 25.80 1,404,500 35,783,260 25.478 1.020 1.012 1.020 1.012 1.030 35,182,589 1.0171 0.59%
2014-03-04 0 25.40 25.25 25.40 25.15 25.45 729,400 18,416,540 25.249 1.014 1.008 1.014 1.004 1.016 18,271,399 1.0079 0.20%
2014-03-03 0 25.35 25.25 25.35 25.25 25.45 452,700 11,466,690 25.330 1.012 1.008 1.012 1.008 1.016 11,340,091 1.0112 0.00%
2014-02-28 0 25.35 25.20 25.35 24.90 25.45 907,900 22,960,250 25.289 1.012 1.006 1.012 0.994 1.016 22,742,807 1.0096 0.20%
2014-02-27 0 25.30 25.25 25.30 25.15 25.35 695,700 17,567,265 25.251 1.010 1.008 1.010 1.004 1.012 17,427,218 1.0080 0.60%
2014-02-26 0 25.15 25.00 25.15 24.95 25.20 123,100 3,091,745 25.116 1.004 0.998 1.004 0.996 1.006 3,083,643 1.0026 0.20%
2014-02-25 0 25.10 25.00 25.10 25.00 25.80 261,500 6,618,940 25.311 1.002 0.998 1.002 0.998 1.030 6,550,550 1.0104 -3.46%
2014-02-24 0 26.00 25.85 26.00 25.95 26.50 9,000 234,800 26.089 1.038 1.032 1.038 1.036 1.058 225,449 1.0415 -2.62%
2014-02-21 0 26.70 26.50 26.70 26.60 27.05 135,400 3,628,490 26.798 1.066 1.058 1.066 1.062 1.080 3,391,757 1.0698 -1.66%
2014-02-20 0 27.15 26.85 27.15 27.20 27.75 18,700 513,600 27.465 1.084 1.072 1.084 1.086 1.108 468,433 1.0964 -0.91%
2014-02-19 0 27.40 27.10 27.40 27.00 27.55 246,500 6,728,950 27.298 1.094 1.082 1.094 1.078 1.100 6,174,801 1.0897 1.48%
2014-02-18 0 27.00 26.80 27.05 26.80 27.20 39,700 1,072,935 27.026 1.078 1.070 1.080 1.070 1.086 994,481 1.0789 -1.64%
2014-02-17 0 27.45 27.30 27.45 27.40 27.50 270,000 7,407,000 27.433 1.096 1.090 1.096 1.094 1.098 6,763,474 1.0951 0.18%
2014-02-14 0 27.40 27.15 27.40 27.35 27.40 151,900 4,156,590 27.364 1.094 1.084 1.094 1.092 1.094 3,805,080 1.0924 0.55%
2014-02-13 0 27.25 27.10 27.35 27.20 27.60 310,300 8,479,110 27.326 1.088 1.082 1.092 1.086 1.102 7,772,985 1.0908 -0.55%
2014-02-12 0 27.40 27.30 27.40 27.20 27.60 20,600 562,035 27.283 1.094 1.090 1.094 1.086 1.102 516,028 1.0892 0.18%
2014-02-11 0 27.35 27.30 27.35 27.00 27.50 518,400 14,157,200 27.309 1.092 1.090 1.092 1.078 1.098 12,985,870 1.0902 1.30%
2014-02-10 0 27.00 26.95 27.00 26.85 27.15 674,000 18,239,075 27.061 1.078 1.076 1.078 1.072 1.084 16,883,635 1.0803 0.93%
2014-02-07 0 26.75 26.30 26.75 26.10 26.80 2,845,600 75,771,525 26.628 1.068 1.050 1.068 1.042 1.070 71,282,004 1.0630 2.10%
2014-02-06 0 26.20 26.00 26.20 25.95 26.20 53,700 1,401,340 26.096 1.046 1.038 1.046 1.036 1.046 1,345,180 1.0417 0.96%
2014-02-05 0 25.95 25.90 26.00 25.90 26.05 10,400 269,780 25.940 1.036 1.034 1.038 1.034 1.040 260,519 1.0355 -1.14%
2014-02-04 0 26.25 25.90 26.30 26.25 26.25 3,500 91,875 26.250 1.048 1.034 1.050 1.048 1.048 87,675 1.0479 -2.05%
2014-01-30 0 26.80 26.80 26.90 26.50 26.90 5,877,100 157,425,715 26.786 1.070 1.070 1.074 1.058 1.074 147,220,786 1.0693 -0.56%
2014-01-29 0 26.95 26.90 26.95 26.60 26.95 6,888,900 184,657,330 26.805 1.076 1.074 1.076 1.062 1.076 172,566,278 1.0701 1.32%
2014-01-28 0 26.60 26.45 26.60 25.50 27.65 855,600 23,218,625 27.137 1.062 1.056 1.062 1.018 1.104 21,432,697 1.0833 1.53%
2014-01-27 0 26.20 26.10 26.25 26.10 26.55 114,600 2,995,555 26.139 1.046 1.042 1.048 1.042 1.060 2,870,719 1.0435 -1.32%
2014-01-24 0 26.55 26.35 26.60 26.50 26.80 1,323,300 35,221,395 26.616 1.060 1.052 1.062 1.058 1.070 33,148,537 1.0625 0.38%
2014-01-23 0 26.45 26.35 26.50 26.35 26.60 143,000 3,787,245 26.484 1.056 1.052 1.058 1.052 1.062 3,582,136 1.0573 -0.75%
2014-01-22 0 26.65 26.55 26.70 26.15 26.70 351,000 9,276,600 26.429 1.064 1.060 1.066 1.044 1.066 8,792,516 1.0551 2.90%
2014-01-21 0 25.90 25.85 26.00 25.85 26.10 313,400 8,130,745 25.944 1.034 1.032 1.038 1.032 1.042 7,850,640 1.0357 0.78%
2014-01-20 0 25.70 25.60 25.80 25.70 25.90 47,000 1,213,900 25.828 1.026 1.022 1.030 1.026 1.034 1,177,345 1.0310 -0.58%
2014-01-17 0 25.85 25.85 26.00 25.85 26.15 120,600 3,146,060 26.087 1.032 1.032 1.038 1.032 1.044 3,021,018 1.0414 -1.52%
2014-01-16 0 26.25 26.15 26.25 26.25 26.25 100 2,625 26.250 1.048 1.044 1.048 1.048 1.048 2,505 1.0479 0.00%
2014-01-15 0 26.25 26.20 26.30 26.25 26.25 100 2,625 26.250 1.048 1.046 1.050 1.048 1.048 2,505 1.0479 0.00%
2014-01-14 0 26.25 26.25 26.30 26.25 26.25 80,000 2,100,000 26.250 1.048 1.048 1.050 1.048 1.048 2,003,992 1.0479 0.77%
2014-01-13 0 26.05 26.05 26.20 26.00 26.20 100,000 2,609,625 26.096 1.040 1.040 1.046 1.038 1.046 2,504,990 1.0418 -0.57%
2014-01-10 0 26.20 26.10 26.20 26.20 26.20 100 2,620 26.200 1.046 1.042 1.046 1.046 1.046 2,505 1.0459 0.00%
2014-01-09 0 26.20 26.00 26.35 26.20 26.50 70,000 1,843,000 26.329 1.046 1.038 1.052 1.046 1.058 1,753,493 1.0510 -0.76%
2014-01-08 0 26.40 26.30 26.55 26.40 26.50 1,000 26,450 26.450 1.054 1.050 1.060 1.054 1.058 25,050 1.0559 0.19%
2014-01-07 0 26.35 26.35 26.45 26.35 26.45 10,500 277,675 26.445 1.052 1.052 1.056 1.052 1.056 263,024 1.0557 -0.57%
2014-01-06 0 26.50 26.30 26.50 26.35 26.90 10,300 274,375 26.638 1.058 1.050 1.058 1.052 1.074 258,014 1.0634 -1.67%
2014-01-03 0 26.95 26.95 27.00 26.90 27.05 4,300 116,270 27.040 1.076 1.076 1.078 1.074 1.080 107,715 1.0794 -1.28%
2014-01-02 0 27.30 27.30 27.40 27.30 27.35 5,000 136,700 27.340 1.090 1.090 1.094 1.090 1.092 125,250 1.0914 -0.18%
2013-12-31 0 27.35 27.30 27.45 - - 0 0 - 1.092 1.090 1.096 - - 0 - 0.74%
2013-12-30 0 27.15 27.00 27.15 27.25 27.25 100 2,725 27.250 1.084 1.078 1.084 1.088 1.088 2,505 1.0878 0.37%
2013-12-27 0 27.05 27.05 27.30 26.95 27.25 172,400 4,683,680 27.168 1.080 1.080 1.090 1.076 1.088 4,318,603 1.0845 -0.18%
2013-12-24 0 27.10 27.10 27.35 - - 0 0 - 1.082 1.082 1.092 - - 0 - 0.74%
2013-12-23 0 26.90 26.70 27.00 26.90 27.10 82,000 2,213,700 26.996 1.074 1.066 1.078 1.074 1.082 2,054,092 1.0777 0.00%
2013-12-20 0 26.90 26.75 27.25 26.90 27.20 340,100 9,238,690 27.165 1.074 1.068 1.088 1.074 1.086 8,519,472 1.0844 -1.82%
2013-12-19 0 27.40 27.25 27.40 27.50 27.80 67,100 1,857,575 27.684 1.094 1.088 1.094 1.098 1.110 1,680,849 1.1051 -1.26%
2013-12-18 0 27.75 27.70 27.85 27.75 27.80 31,800 883,950 27.797 1.108 1.106 1.112 1.108 1.110 796,587 1.1097 -0.54%
2013-12-17 0 27.90 27.70 27.90 27.90 27.90 30,500 850,950 27.900 1.114 1.106 1.114 1.114 1.114 764,022 1.1138 0.00%
2013-12-16 0 27.90 27.85 28.00 27.85 28.35 15,000 420,200 28.013 1.114 1.112 1.118 1.112 1.132 375,749 1.1183 -1.76%
2013-12-13 0 28.40 28.25 28.45 28.40 28.40 150,000 4,260,000 28.400 1.134 1.128 1.136 1.134 1.134 3,757,485 1.1337 0.00%
2013-12-12 0 28.40 28.30 28.40 28.30 28.55 103,500 2,944,800 28.452 1.134 1.130 1.134 1.130 1.140 2,592,665 1.1358 -0.18%
2013-12-11 0 28.45 28.30 28.60 28.45 28.50 151,000 4,303,450 28.500 1.136 1.130 1.142 1.136 1.138 3,782,535 1.1377 -2.07%
2013-12-10 0 29.05 28.85 29.05 28.85 29.10 211,300 6,112,230 28.927 1.160 1.152 1.160 1.152 1.162 5,293,045 1.1548 0.69%
2013-12-09 0 28.85 28.80 29.10 28.85 29.00 160,300 4,624,700 28.850 1.152 1.150 1.162 1.152 1.158 4,015,499 1.1517 -0.35%
2013-12-06 0 28.95 28.75 29.05 28.80 29.15 185,100 5,374,995 29.038 1.156 1.148 1.160 1.150 1.164 4,636,737 1.1592 -0.86%
2013-12-05 0 29.20 29.00 29.20 29.20 29.25 211,000 6,170,200 29.243 1.166 1.158 1.166 1.166 1.168 5,285,530 1.1674 0.17%
2013-12-04 0 29.15 29.10 29.25 28.80 29.35 1,391,000 40,533,200 29.140 1.164 1.162 1.168 1.150 1.172 34,844,415 1.1633 0.69%
2013-12-03 0 28.95 28.90 29.00 28.95 29.00 172,000 4,983,450 28.974 1.156 1.154 1.158 1.156 1.158 4,308,583 1.1566 0.17%
2013-12-02 0 28.90 28.90 29.05 28.60 29.35 52,400 1,526,915 29.140 1.154 1.154 1.160 1.142 1.172 1,312,615 1.1633 0.00%
2013-11-29 0 28.90 28.90 29.10 28.90 29.05 300,400 8,689,060 28.925 1.154 1.154 1.162 1.154 1.160 7,524,991 1.1547 -0.17%
2013-11-28 0 28.95 28.85 28.95 28.90 29.25 252,300 7,330,545 29.055 1.156 1.152 1.156 1.154 1.168 6,320,091 1.1599 0.87%
2013-11-27 0 28.70 28.55 28.70 28.65 28.75 6,100 175,100 28.705 1.146 1.140 1.146 1.144 1.148 152,804 1.1459 1.06%
2013-11-26 0 28.40 28.30 28.45 28.40 28.40 1,000 28,400 28.400 1.134 1.130 1.136 1.134 1.134 25,050 1.1337 0.00%
2013-11-25 0 28.40 28.30 28.50 28.40 28.70 13,000 370,700 28.515 1.134 1.130 1.138 1.134 1.146 325,649 1.1383 -1.22%
2013-11-22 0 28.75 28.50 28.75 28.75 28.85 63,700 1,836,085 28.824 1.148 1.138 1.148 1.148 1.152 1,595,679 1.1507 0.52%
2013-11-21 0 28.60 28.60 28.85 28.55 29.45 35,800 1,027,270 28.695 1.142 1.142 1.152 1.140 1.176 896,787 1.1455 -1.04%
2013-11-20 0 28.90 28.85 29.05 28.85 29.05 33,000 953,800 28.903 1.154 1.152 1.160 1.152 1.160 826,647 1.1538 0.17%
2013-11-19 0 28.85 28.85 29.10 28.80 29.05 43,200 1,254,515 29.040 1.152 1.152 1.162 1.150 1.160 1,082,156 1.1593 -0.52%
2013-11-18 0 29.00 29.00 29.10 28.10 29.30 311,100 8,962,500 28.809 1.158 1.158 1.162 1.122 1.170 7,793,025 1.1501 3.39%
2013-11-15 0 28.05 27.95 28.10 28.05 28.05 10,000 280,500 28.050 1.120 1.116 1.122 1.120 1.120 250,499 1.1198 2.19%
2013-11-14 0 27.45 27.30 27.45 27.45 27.45 40,000 1,098,000 27.450 1.096 1.090 1.096 1.096 1.096 1,001,996 1.0958 0.37%
2013-11-13 0 27.35 27.15 27.40 27.35 27.70 228,800 6,288,585 27.485 1.092 1.084 1.094 1.092 1.106 5,731,418 1.0972 -1.62%
2013-11-12 0 27.80 27.80 27.95 27.75 27.90 1,600 44,550 27.844 1.110 1.110 1.116 1.108 1.114 40,080 1.1115 -0.36%
2013-11-11 0 27.90 27.80 28.30 27.75 27.85 31,100 865,125 27.818 1.114 1.110 1.130 1.108 1.112 779,052 1.1105 0.90%
2013-11-08 0 27.65 27.60 27.70 27.65 27.95 56,300 1,568,855 27.866 1.104 1.102 1.106 1.104 1.116 1,410,310 1.1124 -0.90%
2013-11-07 0 27.90 27.90 28.00 27.85 28.00 3,800 106,175 27.941 1.114 1.114 1.118 1.112 1.118 95,190 1.1154 -0.71%
2013-11-06 0 28.10 27.90 28.15 28.10 28.20 111,000 3,125,600 28.159 1.122 1.114 1.124 1.122 1.126 2,780,539 1.1241 -0.53%
2013-11-05 0 28.25 28.20 28.30 28.15 28.25 2,000 56,400 28.200 1.128 1.126 1.130 1.124 1.128 50,100 1.1258 -0.53%
2013-11-04 0 28.40 28.30 28.40 28.40 28.40 1,000 28,400 28.400 1.134 1.130 1.134 1.134 1.134 25,050 1.1337 0.18%
2013-11-01 0 28.35 28.30 28.45 28.35 28.35 200 5,670 28.350 1.132 1.130 1.136 1.132 1.132 5,010 1.1317 -0.18%
2013-10-31 0 28.40 28.30 28.40 28.15 28.45 82,200 2,331,575 28.365 1.134 1.130 1.134 1.124 1.136 2,059,102 1.1323 -0.53%
2013-10-30 0 28.55 28.60 29.55 28.55 28.55 50,000 1,427,500 28.550 1.140 1.142 1.180 1.140 1.140 1,252,495 1.1397 1.78%
2013-10-29 0 28.05 28.05 28.80 27.80 28.50 363,000 10,222,885 28.162 1.120 1.120 1.150 1.110 1.138 9,093,115 1.1242 0.90%
2013-10-28 0 27.80 27.80 28.00 27.80 28.00 123,900 3,452,725 27.867 1.110 1.110 1.118 1.110 1.118 3,103,683 1.1125 -0.89%
2013-10-25 0 28.05 27.65 28.80 - - 0 0 - 1.120 1.104 1.150 - - 0 - -0.53%
2013-10-24 0 28.20 28.05 28.35 28.20 28.35 37,800 1,066,750 28.221 1.126 1.120 1.132 1.126 1.132 946,886 1.1266 0.00%
2013-10-23 0 28.20 28.00 28.65 28.20 28.20 33,500 944,700 28.200 1.126 1.118 1.144 1.126 1.126 839,172 1.1258 -0.88%
2013-10-22 0 28.45 28.45 28.65 28.40 28.70 111,000 3,177,205 28.624 1.136 1.136 1.144 1.134 1.146 2,780,539 1.1427 -0.70%
2013-10-21 0 28.65 28.65 28.85 28.25 28.80 22,900 653,880 28.554 1.144 1.144 1.152 1.128 1.150 573,643 1.1399 0.88%
2013-10-18 0 28.40 28.30 28.45 28.35 28.60 54,200 1,546,390 28.531 1.134 1.130 1.136 1.132 1.142 1,357,705 1.1390 0.18%
2013-10-17 0 28.35 28.25 28.40 28.35 28.35 100 2,835 28.350 1.132 1.128 1.134 1.132 1.132 2,505 1.1317 -0.53%
2013-10-16 0 28.50 28.50 28.60 28.35 28.75 49,700 1,414,075 28.452 1.138 1.138 1.142 1.132 1.148 1,244,980 1.1358 -1.38%
2013-10-15 0 28.90 28.70 28.90 - - 0 0 - 1.154 1.146 1.154 - - 0 - 0.00%
2013-10-11 0 28.90 28.80 29.05 28.80 28.90 30,200 869,780 28.801 1.154 1.150 1.160 1.150 1.154 756,507 1.1497 1.76%
2013-10-10 0 28.40 28.45 28.60 28.30 28.70 393,000 11,228,075 28.570 1.134 1.136 1.142 1.130 1.146 9,844,612 1.1405 -1.22%
2013-10-09 0 28.75 28.55 28.75 28.75 28.80 42,200 1,213,750 28.762 1.148 1.140 1.148 1.148 1.150 1,057,106 1.1482 0.17%
2013-10-08 0 28.70 28.60 28.70 28.65 28.70 42,400 1,214,840 28.652 1.146 1.142 1.146 1.144 1.146 1,062,116 1.1438 0.88%
2013-10-07 0 28.45 28.30 28.45 28.20 28.50 42,000 1,185,000 28.214 1.136 1.130 1.136 1.126 1.138 1,052,096 1.1263 0.00%
2013-10-04 0 28.45 28.45 28.60 28.45 28.45 1,000 28,450 28.450 1.136 1.136 1.142 1.136 1.136 25,050 1.1357 0.00%
2013-10-03 0 28.45 28.45 28.65 - - 0 0 - 1.136 1.136 1.144 - - 0 - 0.89%
2013-10-02 0 28.20 28.15 28.30 28.20 28.30 41,000 1,156,300 28.202 1.126 1.124 1.130 1.126 1.130 1,027,046 1.1259 0.18%
2013-09-30 0 28.15 28.05 28.25 28.05 28.20 11,800 331,860 28.124 1.124 1.120 1.128 1.120 1.126 295,589 1.1227 -0.53%
2013-09-27 0 28.30 28.15 28.30 28.10 28.30 55,400 1,565,920 28.266 1.130 1.124 1.130 1.122 1.130 1,387,765 1.1284 0.00%
2013-09-26 0 28.30 28.20 28.30 28.30 28.60 146,700 4,168,615 28.416 1.130 1.126 1.130 1.130 1.142 3,674,821 1.1344 -1.57%
2013-09-25 0 28.75 28.75 28.80 28.75 28.95 300 8,645 28.817 1.148 1.148 1.150 1.148 1.156 7,515 1.1504 -0.69%
2013-09-24 0 28.95 28.85 28.95 28.70 28.95 42,700 1,235,640 28.938 1.156 1.152 1.156 1.146 1.156 1,069,631 1.1552 -1.36%
2013-09-23 0 29.35 29.20 29.40 29.35 29.40 80,200 2,353,880 29.350 1.172 1.166 1.174 1.172 1.174 2,009,002 1.1717 0.00%
2013-09-19 0 29.35 29.35 29.55 29.25 29.40 4,700 137,855 29.331 1.172 1.172 1.180 1.168 1.174 117,735 1.1709 0.86%
2013-09-18 0 29.10 29.05 29.15 29.00 29.15 53,200 1,548,200 29.102 1.162 1.160 1.164 1.158 1.164 1,332,655 1.1617 0.17%
2013-09-17 0 29.05 28.90 29.10 29.05 29.35 24,600 714,760 29.055 1.160 1.154 1.162 1.160 1.172 616,228 1.1599 -2.02%
2013-09-16 0 29.65 29.55 29.75 29.60 29.85 60,600 1,798,885 29.685 1.184 1.180 1.188 1.182 1.192 1,518,024 1.1850 -1.00%
2013-09-13 0 29.95 29.75 29.95 29.65 30.00 215,700 6,445,025 29.880 1.196 1.188 1.196 1.184 1.198 5,403,264 1.1928 0.17%
2013-09-12 0 29.90 29.85 30.00 29.40 30.20 155,400 4,624,660 29.760 1.194 1.192 1.198 1.174 1.206 3,892,755 1.1880 1.18%
2013-09-11 0 29.55 29.35 29.55 29.65 29.75 42,200 1,255,230 29.745 1.180 1.172 1.180 1.184 1.188 1,057,106 1.1874 0.68%
2013-09-10 0 29.35 29.30 29.40 29.05 29.35 36,000 1,049,700 29.158 1.172 1.170 1.174 1.160 1.172 901,797 1.1640 1.56%
2013-09-09 0 28.90 28.85 28.95 28.25 29.10 329,200 9,465,840 28.754 1.154 1.152 1.156 1.128 1.162 8,246,428 1.1479 3.21%
2013-09-06 0 28.00 27.85 28.00 27.65 28.00 210,600 5,869,245 27.869 1.118 1.112 1.118 1.104 1.118 5,275,510 1.1125 0.90%
2013-09-05 0 27.75 27.75 27.85 27.75 27.75 66,000 1,831,500 27.750 1.108 1.108 1.112 1.108 1.108 1,653,294 1.1078 0.18%
2013-09-04 0 27.70 27.45 27.70 27.70 27.80 55,100 1,526,525 27.705 1.106 1.096 1.106 1.106 1.110 1,380,250 1.1060 0.00%
2013-09-03 0 27.70 27.60 27.70 27.50 27.75 147,500 4,088,450 27.718 1.106 1.102 1.106 1.098 1.108 3,694,861 1.1065 0.91%
2013-09-02 0 27.45 27.45 27.60 27.45 27.45 1,400 38,430 27.450 1.096 1.096 1.102 1.096 1.096 35,070 1.0958 0.92%
2013-08-30 0 27.20 27.20 27.30 27.05 27.35 23,600 641,940 27.201 1.086 1.086 1.090 1.080 1.092 591,178 1.0859 -0.18%
2013-08-29 0 27.25 27.20 27.40 - - 0 0 - 1.088 1.086 1.094 - - 0 - 0.00%
2013-08-28 0 27.25 27.10 27.30 27.15 27.30 57,600 1,565,635 27.181 1.088 1.082 1.090 1.084 1.090 1,442,874 1.0851 -0.73%
2013-08-27 0 27.45 27.40 27.45 27.25 27.50 189,700 5,199,160 27.407 1.096 1.094 1.096 1.088 1.098 4,751,967 1.0941 0.18%
2013-08-26 0 27.40 27.45 27.50 27.35 27.40 1,400 38,355 27.396 1.094 1.096 1.098 1.092 1.094 35,070 1.0937 1.48%
2013-08-23 0 27.00 26.95 27.10 27.00 27.00 1,000 27,000 27.000 1.078 1.076 1.082 1.078 1.078 25,050 1.0778 -1.28%
2013-08-22 0 27.35 27.30 27.45 27.35 27.55 103,500 2,846,175 27.499 1.092 1.090 1.096 1.092 1.100 2,592,665 1.0978 0.55%
2013-08-21 0 27.20 27.15 27.30 27.15 27.15 30,000 814,500 27.150 1.086 1.084 1.090 1.084 1.084 751,497 1.0838 -0.37%
2013-08-20 0 27.30 27.15 27.30 27.30 27.55 24,000 660,640 27.527 1.090 1.084 1.090 1.090 1.100 601,198 1.0989 -0.91%
2013-08-19 0 27.55 27.45 27.60 27.15 27.70 116,800 3,192,535 27.333 1.100 1.096 1.102 1.084 1.106 2,925,829 1.0912 0.73%
2013-08-16 0 27.35 27.35 27.60 27.25 28.50 157,500 4,416,495 28.041 1.092 1.092 1.102 1.088 1.138 3,945,360 1.1194 -0.36%
2013-08-15 0 27.45 27.45 27.60 27.45 27.90 204,500 5,686,740 27.808 1.096 1.096 1.102 1.096 1.114 5,122,705 1.1101 -1.44%
2013-08-13 0 27.85 27.80 27.95 27.80 27.85 80,000 2,227,500 27.844 1.112 1.110 1.116 1.110 1.112 2,003,992 1.1115 0.72%
2013-08-12 0 27.65 27.60 27.70 27.20 27.65 128,400 3,520,855 27.421 1.104 1.102 1.106 1.086 1.104 3,216,408 1.0947 2.60%
2013-08-09 0 26.95 26.75 26.95 26.95 26.95 7,100 191,345 26.950 1.076 1.068 1.076 1.076 1.076 177,854 1.0759 0.75%
2013-08-08 0 26.75 26.65 26.80 26.65 27.05 191,000 5,140,225 26.912 1.068 1.064 1.070 1.064 1.080 4,784,532 1.0743 0.19%
2013-08-07 0 26.70 26.60 26.70 26.75 26.80 40,000 1,071,000 26.775 1.066 1.062 1.066 1.068 1.070 1,001,996 1.0689 -0.93%
2013-08-06 0 26.95 26.85 26.90 26.40 26.95 151,600 4,028,520 26.573 1.076 1.072 1.074 1.054 1.076 3,797,565 1.0608 1.13%
2013-08-05 0 26.65 26.65 26.80 26.50 26.75 820,100 21,830,080 26.619 1.064 1.064 1.070 1.058 1.068 20,543,426 1.0626 0.76%
2013-08-02 0 26.45 26.35 26.45 26.60 26.80 48,100 1,282,610 26.666 1.056 1.052 1.056 1.062 1.070 1,204,900 1.0645 -0.19%
2013-08-01 0 26.50 26.40 26.55 26.20 26.55 114,300 3,013,610 26.366 1.058 1.054 1.060 1.046 1.060 2,863,204 1.0525 3.11%
2013-07-31 0 25.70 25.70 25.85 25.65 26.25 82,500 2,148,585 26.044 1.026 1.026 1.032 1.024 1.048 2,066,617 1.0397 -0.58%
2013-07-30 0 25.85 25.80 25.90 25.85 26.05 106,900 2,765,445 25.870 1.032 1.030 1.034 1.032 1.040 2,677,835 1.0327 0.78%
2013-07-29 0 25.65 25.65 25.70 25.55 25.95 52,500 1,347,560 25.668 1.024 1.024 1.026 1.020 1.036 1,315,120 1.0247 -2.10%
2013-07-26 0 26.20 26.20 26.35 26.05 26.30 47,300 1,241,660 26.251 1.046 1.046 1.052 1.040 1.050 1,184,860 1.0479 -0.19%
2013-07-25 0 26.25 26.25 26.40 26.15 26.30 1,500 39,270 26.180 1.048 1.048 1.054 1.044 1.050 37,575 1.0451 -0.57%
2013-07-24 0 26.40 26.40 26.55 26.00 26.40 68,300 1,796,130 26.298 1.054 1.054 1.060 1.038 1.054 1,710,908 1.0498 -0.94%
2013-07-23 0 26.65 26.65 26.80 26.60 26.65 1,800 47,930 26.628 1.064 1.064 1.070 1.062 1.064 45,090 1.0630 2.90%
2013-07-22 0 25.90 25.90 25.95 25.80 25.90 309,000 7,987,475 25.849 1.034 1.034 1.036 1.030 1.034 7,740,420 1.0319 0.00%
2013-07-19 0 25.90 25.90 26.00 25.85 26.45 272,300 7,093,260 26.049 1.034 1.034 1.038 1.032 1.056 6,821,089 1.0399 -2.26%
2013-07-18 0 26.50 26.50 26.55 26.50 26.70 52,300 1,394,970 26.673 1.058 1.058 1.060 1.058 1.066 1,310,110 1.0648 -1.85%
2013-07-17 0 27.00 26.90 27.05 27.00 27.30 37,200 1,006,460 27.055 1.078 1.074 1.080 1.078 1.090 931,856 1.0801 -0.55%
2013-07-16 0 27.15 27.15 27.30 26.90 27.10 80,800 2,182,060 27.006 1.084 1.084 1.090 1.074 1.082 2,024,032 1.0781 -0.55%
2013-07-15 0 27.30 27.10 27.30 27.00 27.45 256,400 6,982,555 27.233 1.090 1.082 1.090 1.078 1.096 6,422,795 1.0872 1.11%
2013-07-12 0 27.00 27.00 27.10 26.95 27.60 435,208 11,836,599 27.198 1.078 1.078 1.082 1.076 1.102 10,901,918 1.0857 -2.17%
2013-07-11 0 27.60 27.50 27.60 26.90 28.00 1,552,700 42,767,745 27.544 1.102 1.098 1.102 1.074 1.118 38,894,985 1.0996 5.14%
2013-07-10 0 26.25 26.25 26.30 25.55 26.25 767,900 19,843,425 25.841 1.048 1.048 1.050 1.020 1.048 19,235,821 1.0316 2.34%
2013-07-09 0 25.65 25.50 25.65 25.50 25.85 323,800 8,294,830 25.617 1.024 1.018 1.024 1.018 1.032 8,111,159 1.0226 -0.39%
2013-07-08 0 25.75 25.60 25.80 25.40 25.95 639,200 16,339,555 25.563 1.028 1.022 1.030 1.014 1.036 16,011,898 1.0205 -1.34%
2013-07-05 0 26.10 26.05 26.10 26.10 26.40 1,152,300 30,154,875 26.169 1.042 1.040 1.042 1.042 1.054 28,865,003 1.0447 0.00%
2013-07-04 0 26.10 25.95 26.10 25.45 26.25 296,900 7,689,410 25.899 1.042 1.036 1.042 1.016 1.048 7,437,316 1.0339 1.75%
2013-07-03 0 25.65 25.35 25.65 25.35 25.80 2,662,800 68,446,270 25.705 1.024 1.012 1.024 1.012 1.030 66,702,882 1.0261 -1.35%
2013-07-02 0 26.00 25.85 26.00 25.65 26.15 1,536,500 39,807,695 25.908 1.038 1.032 1.038 1.024 1.044 38,489,176 1.0343 -0.76%
2013-06-28 0 26.20 26.05 26.25 25.80 26.35 2,651,000 68,797,920 25.952 1.046 1.040 1.048 1.030 1.052 66,407,293 1.0360 2.54%
2013-06-27 0 25.55 25.50 - 25.35 25.85 833,300 21,402,585 25.684 1.020 1.018 - 1.012 1.032 20,874,084 1.0253 -0.58%
2013-06-26 0 25.70 25.65 25.70 25.20 25.75 1,024,500 26,148,255 25.523 1.026 1.024 1.026 1.006 1.028 25,663,626 1.0189 0.98%
2013-06-25 0 25.45 25.30 25.50 24.25 25.70 2,256,200 56,966,770 25.249 1.016 1.010 1.018 0.968 1.026 56,517,591 1.0079 -1.17%
2013-06-24 0 25.75 25.75 25.80 25.60 27.20 8,999,500 244,209,992 27.136 1.028 1.028 1.030 1.022 1.086 225,436,603 1.0833 -5.85%
2013-06-21 0 27.35 27.35 27.40 26.85 27.45 209,800 5,693,535 27.138 1.092 1.092 1.094 1.072 1.096 5,255,470 1.0834 0.18%
2013-06-20 0 27.30 27.20 27.30 27.35 27.85 524,600 14,517,980 27.674 1.090 1.086 1.090 1.092 1.112 13,141,179 1.1048 -2.67%
2013-06-19 0 28.05 27.95 28.05 27.75 28.15 582,900 16,291,680 27.949 1.120 1.116 1.120 1.108 1.124 14,601,589 1.1157 -1.23%
2013-06-18 0 28.40 28.30 28.40 28.25 28.40 625,300 17,715,605 28.331 1.134 1.130 1.134 1.128 1.134 15,663,704 1.1310 0.53%
2013-06-17 0 28.25 28.25 28.35 28.25 28.45 610,000 17,315,500 28.386 1.128 1.128 1.132 1.128 1.136 15,280,441 1.1332 -0.35%
2013-06-14 0 28.35 28.35 28.45 28.05 28.35 1,334,035 37,708,705 28.267 1.132 1.132 1.136 1.120 1.132 33,417,448 1.1284 0.71%
2013-06-13 0 28.15 28.15 28.25 27.95 28.70 1,241,800 35,076,970 28.247 1.124 1.124 1.128 1.116 1.146 31,106,970 1.1276 -2.26%
2013-06-11 0 28.80 28.80 29.00 28.70 29.20 2,934,200 84,717,785 28.873 1.150 1.150 1.158 1.146 1.166 73,501,426 1.1526 -1.71%
2013-06-10 0 29.30 29.15 29.35 29.10 29.35 479,400 14,026,355 29.258 1.170 1.164 1.172 1.162 1.172 12,008,924 1.1680 0.51%
2013-06-07 0 29.15 29.10 29.15 29.15 29.80 780,700 22,967,435 29.419 1.164 1.162 1.164 1.164 1.190 19,556,459 1.1744 -1.69%
2013-06-06 0 29.65 29.55 29.75 29.65 29.90 695,100 20,715,365 29.802 1.184 1.180 1.188 1.184 1.194 17,412,188 1.1897 -1.17%
2013-06-05 0 30.00 29.90 30.05 29.90 30.15 302,000 9,059,110 29.997 1.198 1.194 1.200 1.194 1.204 7,565,071 1.1975 -0.50%
2013-06-04 0 30.15 30.10 30.15 30.10 30.40 565,800 17,085,030 30.196 1.204 1.202 1.204 1.202 1.214 14,173,235 1.2054 -0.33%
2013-06-03 0 30.25 30.25 30.35 30.25 30.50 570,600 17,320,195 30.354 1.208 1.208 1.212 1.208 1.218 14,293,475 1.2118 -0.49%
2013-05-31 0 30.40 30.30 30.40 30.30 30.60 718,400 21,911,645 30.501 1.214 1.210 1.214 1.210 1.222 17,995,850 1.2176 -0.82%
2013-05-30 0 30.65 30.60 30.65 30.60 30.85 1,957,100 60,006,940 30.661 1.224 1.222 1.224 1.222 1.232 49,025,165 1.2240 0.00%
2013-05-29 0 30.65 30.60 30.75 30.60 31.00 1,923,500 59,225,895 30.791 1.224 1.222 1.228 1.222 1.238 48,183,489 1.2292 -1.13%
2013-05-28 0 31.00 30.95 31.05 30.30 31.00 695,400 21,486,530 30.898 1.238 1.236 1.240 1.210 1.238 17,419,703 1.2335 2.14%
2013-05-27 0 30.35 30.25 30.35 30.25 30.35 97,800 2,964,730 30.314 1.212 1.208 1.212 1.208 1.212 2,449,881 1.2102 0.50%
2013-05-24 0 30.20 30.15 30.20 30.10 30.45 547,600 16,585,455 30.288 1.206 1.204 1.206 1.202 1.216 13,717,327 1.2091 0.17%
2013-05-23 0 30.15 30.10 30.15 30.15 30.55 1,472,500 44,616,180 30.300 1.204 1.202 1.204 1.204 1.220 36,885,982 1.2096 -1.47%
2013-05-22 0 30.60 30.55 30.70 30.50 30.70 161,300 4,934,765 30.594 1.222 1.220 1.226 1.218 1.226 4,040,549 1.2213 0.00%
2013-05-21 0 30.60 30.55 30.60 30.55 30.70 314,100 9,615,010 30.611 1.222 1.220 1.222 1.220 1.226 7,868,175 1.2220 -0.49%
2013-05-20 0 30.75 30.65 30.75 30.55 30.85 1,116,000 34,255,615 30.695 1.228 1.224 1.228 1.220 1.232 27,955,692 1.2254 2.84%
2013-05-16 0 29.90 29.90 29.95 29.25 29.95 278,280 8,250,380 29.648 1.194 1.194 1.196 1.168 1.196 6,970,887 1.1835 1.87%
2013-05-15 0 29.35 29.35 29.40 29.30 29.55 360,300 10,589,095 29.390 1.172 1.172 1.174 1.170 1.180 9,025,480 1.1732 0.00%
2013-05-14 0 29.35 29.30 29.40 29.25 29.80 134,300 3,977,685 29.618 1.172 1.170 1.174 1.168 1.190 3,364,202 1.1824 -1.18%
2013-05-13 0 29.70 29.70 29.85 29.70 29.95 314,800 9,388,590 29.824 1.186 1.186 1.192 1.186 1.196 7,885,710 1.1906 -1.33%
2013-05-10 0 30.10 30.05 30.15 29.75 30.15 266,100 7,998,560 30.059 1.202 1.200 1.204 1.188 1.204 6,665,779 1.1999 0.50%
2013-05-09 0 29.95 29.90 30.00 29.80 30.10 363,600 10,885,845 29.939 1.196 1.194 1.198 1.190 1.202 9,108,145 1.1952 -0.50%
2013-05-08 0 30.10 30.00 30.15 29.75 30.30 256,200 7,737,490 30.201 1.202 1.198 1.204 1.188 1.210 6,417,785 1.2056 1.01%
2013-05-07 0 29.80 29.75 29.80 29.50 29.85 831,900 24,761,570 29.765 1.190 1.188 1.190 1.178 1.192 20,839,014 1.1882 0.34%
2013-05-06 0 29.70 29.70 29.75 29.60 29.90 434,700 12,927,760 29.740 1.186 1.186 1.188 1.182 1.194 10,889,193 1.1872 1.02%
2013-05-03 0 29.40 29.30 29.55 29.10 29.70 334,330 9,770,067 29.223 1.174 1.170 1.180 1.162 1.186 8,374,934 1.1666 1.38%
2013-05-02 0 29.00 28.95 29.00 28.70 29.05 810,100 23,394,350 28.878 1.158 1.156 1.158 1.146 1.160 20,292,927 1.1528 -1.02%
2013-04-30 0 29.30 29.15 29.30 29.10 29.30 243,000 7,104,870 29.238 1.170 1.164 1.170 1.162 1.170 6,087,126 1.1672 1.21%
2013-04-29 0 28.95 28.90 28.95 28.90 29.05 40,200 1,167,785 29.049 1.156 1.154 1.156 1.154 1.160 1,007,006 1.1597 -0.17%
2013-04-26 0 29.00 29.00 29.10 28.95 29.40 445,900 12,943,050 29.027 1.158 1.158 1.162 1.156 1.174 11,169,752 1.1588 -0.51%
2013-04-25 0 29.15 29.05 29.15 29.15 29.40 217,700 6,376,760 29.292 1.164 1.160 1.164 1.164 1.174 5,453,364 1.1693 -0.85%
2013-04-24 0 29.40 29.35 29.50 29.05 29.70 1,108,100 32,583,640 29.405 1.174 1.172 1.178 1.160 1.186 27,757,798 1.1739 1.38%
2013-04-23 0 29.00 29.00 29.05 28.95 29.45 930,300 27,201,590 29.240 1.158 1.158 1.160 1.156 1.176 23,303,925 1.1673 -3.01%
2013-04-22 0 29.90 29.80 29.90 29.80 29.95 343,700 10,269,370 29.879 1.194 1.190 1.194 1.190 1.196 8,609,652 1.1928 -0.17%
2013-04-19 0 29.95 29.95 30.00 29.40 30.05 4,571,350 136,489,295 29.858 1.196 1.196 1.198 1.174 1.200 114,511,875 1.1919 3.28%
2013-04-18 0 29.00 29.00 29.15 28.85 29.35 1,872,900 54,417,550 29.055 1.158 1.158 1.164 1.152 1.172 46,915,964 1.1599 0.35%
2013-04-17 0 28.90 28.85 29.00 28.85 29.10 601,100 17,393,290 28.936 1.154 1.152 1.158 1.152 1.162 15,057,497 1.1551 -0.34%
2013-04-16 0 29.00 29.00 29.10 28.60 29.05 368,300 10,641,320 28.893 1.158 1.158 1.162 1.142 1.160 9,225,879 1.1534 0.52%
2013-04-15 0 28.85 28.85 29.05 28.80 29.00 745,900 21,546,975 28.887 1.152 1.152 1.160 1.150 1.158 18,684,723 1.1532 -0.69%
2013-04-12 0 29.05 28.95 29.05 28.35 29.40 1,587,700 46,325,135 29.178 1.160 1.156 1.160 1.132 1.174 39,771,731 1.1648 -0.51%
2013-04-11 0 29.20 29.20 29.30 29.15 29.65 380,700 11,185,850 29.382 1.166 1.166 1.170 1.164 1.184 9,536,498 1.1730 -0.34%
2013-04-10 0 29.30 29.30 29.40 29.10 29.45 932,000 27,297,155 29.289 1.170 1.170 1.174 1.162 1.176 23,346,510 1.1692 0.17%
2013-04-09 0 29.25 29.25 29.35 29.20 29.50 1,372,500 40,220,785 29.305 1.168 1.168 1.172 1.166 1.178 34,380,992 1.1699 0.86%
2013-04-08 0 29.00 28.95 29.00 28.50 29.10 1,358,400 39,249,590 28.894 1.158 1.156 1.158 1.138 1.162 34,027,788 1.1535 1.40%
2013-04-05 0 28.60 28.60 28.70 28.60 28.95 982,000 28,263,975 28.782 1.142 1.142 1.146 1.142 1.156 24,599,005 1.1490 -2.22%
2013-04-03 0 29.25 29.25 29.35 29.25 29.60 351,900 10,347,055 29.403 1.168 1.168 1.172 1.168 1.182 8,815,061 1.1738 -0.34%
2013-04-02 0 29.35 29.30 29.35 29.25 29.85 641,500 18,957,165 29.551 1.172 1.170 1.172 1.168 1.192 16,069,513 1.1797 -0.68%
2013-03-28 0 29.55 29.55 29.60 29.35 30.05 838,500 24,758,165 29.527 1.180 1.180 1.182 1.172 1.200 21,004,344 1.1787 -3.11%
2013-03-27 0 30.50 30.45 30.55 30.40 30.85 286,100 8,739,235 30.546 1.218 1.216 1.220 1.214 1.232 7,166,777 1.2194 0.16%
2013-03-26 0 30.45 30.40 30.55 30.25 30.95 305,700 9,309,620 30.454 1.216 1.214 1.220 1.208 1.236 7,657,755 1.2157 -1.77%
2013-03-25 0 31.00 30.85 30.95 30.90 31.30 308,700 9,571,350 31.005 1.238 1.232 1.236 1.234 1.250 7,732,905 1.2377 0.00%
2013-03-22 0 31.00 30.90 31.00 30.80 31.10 343,900 10,650,565 30.970 1.238 1.234 1.238 1.230 1.242 8,614,662 1.2363 0.81%
2013-03-21 0 30.75 30.75 30.80 30.70 31.05 1,199,300 37,083,035 30.921 1.228 1.228 1.230 1.226 1.240 30,042,349 1.2344 -0.81%
2013-03-20 0 31.00 30.90 31.00 30.20 31.00 2,367,300 72,718,405 30.718 1.238 1.234 1.238 1.206 1.238 59,300,636 1.2263 3.51%
2013-03-19 0 29.95 29.80 29.95 29.70 30.05 712,500 21,310,385 29.909 1.196 1.190 1.196 1.186 1.200 17,848,056 1.1940 0.67%
2013-03-18 0 29.75 29.65 29.85 29.65 30.00 406,400 12,138,055 29.867 1.188 1.184 1.192 1.184 1.198 10,180,281 1.1923 -1.00%
2013-03-15 0 30.05 29.85 30.05 29.70 30.80 3,440,500 104,700,455 30.432 1.200 1.192 1.200 1.186 1.230 86,184,192 1.2148 -0.50%
2013-03-14 0 30.20 30.10 30.20 29.85 30.20 1,036,400 31,074,090 29.983 1.206 1.202 1.206 1.192 1.206 25,961,720 1.1969 0.83%
2013-03-13 0 29.95 29.95 30.05 29.85 30.30 210,900 6,337,290 30.049 1.196 1.196 1.200 1.192 1.210 5,283,025 1.1996 -0.83%
2013-03-12 0 30.20 30.20 30.30 30.10 31.05 809,000 24,670,755 30.495 1.206 1.206 1.210 1.202 1.240 20,265,372 1.2174 -1.95%
2013-03-11 0 30.80 30.60 30.80 30.50 30.95 749,800 23,008,935 30.687 1.230 1.222 1.230 1.218 1.236 18,782,417 1.2250 -0.65%
2013-03-08 0 31.00 30.90 31.05 30.90 31.20 740,200 22,960,480 31.019 1.238 1.234 1.240 1.234 1.246 18,541,938 1.2383 0.32%
2013-03-07 0 30.90 30.90 31.00 30.65 31.35 889,400 27,653,540 31.092 1.234 1.234 1.238 1.224 1.252 22,279,384 1.2412 -1.59%
2013-03-06 0 31.40 31.35 31.40 31.10 31.45 1,181,200 36,980,100 31.307 1.253 1.252 1.253 1.242 1.255 29,588,946 1.2498 1.45%
2013-03-05 0 30.95 30.85 31.00 30.25 31.05 1,731,600 53,048,225 30.635 1.236 1.232 1.238 1.208 1.240 43,376,412 1.2230 2.48%
2013-03-04 0 30.20 30.15 30.20 29.95 30.85 3,441,200 104,277,485 30.303 1.206 1.204 1.206 1.196 1.232 86,201,727 1.2097 -4.58%
2013-03-01 0 31.65 31.45 31.60 31.15 31.70 2,960,200 93,186,195 31.480 1.263 1.255 1.261 1.244 1.265 74,152,723 1.2567 -0.31%
2013-02-28 0 31.75 31.60 31.75 30.70 31.75 3,790,800 118,896,145 31.364 1.267 1.261 1.267 1.226 1.267 94,959,173 1.2521 3.42%
2013-02-27 0 30.70 30.60 30.70 30.45 30.90 4,605,600 140,811,725 30.574 1.226 1.222 1.226 1.216 1.234 115,369,834 1.2205 0.99%
2013-02-26 0 30.40 30.15 30.60 30.20 30.95 1,624,200 49,842,730 30.688 1.214 1.204 1.222 1.206 1.236 40,686,053 1.2251 -1.62%
2013-02-25 0 30.90 30.70 30.90 30.65 31.00 1,642,700 50,653,430 30.836 1.234 1.226 1.234 1.224 1.238 41,149,476 1.2310 0.32%
2013-02-22 0 30.80 30.65 30.80 30.60 30.90 1,769,200 54,373,180 30.733 1.230 1.224 1.230 1.222 1.234 44,318,289 1.2269 0.00%
2013-02-21 0 30.80 30.75 30.80 30.45 31.20 2,968,100 91,469,180 30.817 1.230 1.228 1.230 1.216 1.246 74,350,618 1.2302 -3.30%
2013-02-20 0 31.85 31.80 31.85 31.45 31.90 2,654,100 84,036,560 31.663 1.271 1.269 1.271 1.255 1.273 66,484,948 1.2640 0.16%
2013-02-19 0 31.80 31.70 31.80 31.60 32.35 880,300 27,973,920 31.778 1.269 1.265 1.269 1.261 1.291 22,051,430 1.2686 -1.55%
2013-02-18 0 32.30 32.30 32.35 32.25 32.90 3,081,100 99,731,750 32.369 1.289 1.289 1.291 1.287 1.313 77,181,257 1.2922 -1.37%
2013-02-15 0 32.75 32.80 32.85 32.75 33.20 1,004,700 33,205,845 33.051 1.307 1.309 1.311 1.307 1.325 25,167,638 1.3194 -0.91%
2013-02-14 0 33.05 33.00 33.10 32.95 33.15 1,046,600 34,599,385 33.059 1.319 1.317 1.321 1.315 1.323 26,217,229 1.3197 0.46%
2013-02-08 0 32.90 32.80 32.90 32.50 32.90 387,300 12,694,275 32.776 1.313 1.309 1.313 1.297 1.313 9,701,827 1.3084 1.23%
2013-02-07 0 32.50 32.40 32.65 32.25 33.15 3,275,700 107,004,045 32.666 1.297 1.293 1.303 1.287 1.323 82,055,968 1.3040 -1.96%
2013-02-06 0 33.15 33.00 33.15 33.00 33.25 12,458,600 412,418,005 33.103 1.323 1.317 1.323 1.317 1.327 312,086,723 1.3215 0.15%
2013-02-05 0 33.10 32.75 33.15 32.60 33.15 3,143,300 103,284,815 32.859 1.321 1.307 1.323 1.301 1.323 78,739,361 1.3117 0.46%
2013-02-04 0 32.95 32.70 33.00 32.70 33.40 2,667,700 87,931,965 32.962 1.315 1.305 1.317 1.305 1.333 66,825,627 1.3158 -0.60%
2013-02-01 0 33.15 33.05 33.20 32.20 33.20 1,782,300 58,396,145 32.765 1.323 1.319 1.325 1.285 1.325 44,646,442 1.3080 1.84%
2013-01-31 0 32.55 32.20 32.60 32.20 32.85 2,685,800 87,089,005 32.426 1.299 1.285 1.301 1.285 1.311 67,279,030 1.2944 -0.46%
2013-01-30 0 32.70 32.55 32.70 32.25 32.75 1,616,300 52,428,140 32.437 1.305 1.299 1.305 1.287 1.307 40,488,158 1.2949 0.93%
2013-01-29 0 32.40 32.20 32.45 31.90 32.45 1,273,600 41,013,070 32.203 1.293 1.285 1.295 1.273 1.295 31,903,557 1.2855 0.62%
2013-01-28 0 32.20 31.95 32.20 31.45 32.20 1,021,900 32,601,480 31.903 1.285 1.275 1.285 1.255 1.285 25,598,496 1.2736 2.88%
2013-01-25 0 31.30 31.25 31.30 31.00 31.45 2,989,200 93,467,210 31.268 1.250 1.248 1.250 1.238 1.255 74,879,170 1.2482 -0.16%
2013-01-24 0 31.35 31.30 31.45 31.20 32.20 1,061,000 33,583,530 31.653 1.252 1.250 1.255 1.246 1.285 26,577,947 1.2636 -0.48%
2013-01-23 0 31.50 31.45 31.50 31.25 31.55 610,400 19,153,350 31.378 1.257 1.255 1.257 1.248 1.259 15,290,461 1.2526 -0.16%
2013-01-22 0 31.55 31.40 31.55 31.20 31.70 1,712,100 53,906,265 31.486 1.259 1.253 1.259 1.246 1.265 42,887,939 1.2569 -0.16%
2013-01-21 0 31.60 31.45 31.55 31.10 31.60 1,617,300 50,792,885 31.406 1.261 1.255 1.259 1.242 1.261 40,513,208 1.2537 0.48%
2013-01-18 0 31.45 31.30 31.45 30.85 31.45 5,091,700 158,596,645 31.148 1.255 1.250 1.255 1.232 1.255 127,546,592 1.2434 1.94%
2013-01-17 0 30.85 30.80 30.85 30.70 31.10 2,108,400 65,200,220 30.924 1.232 1.230 1.232 1.226 1.242 52,815,216 1.2345 -0.96%
2013-01-16 0 31.15 31.00 31.15 30.70 31.35 3,672,700 114,676,090 31.224 1.244 1.238 1.244 1.226 1.252 92,000,779 1.2465 -0.95%
2013-01-15 0 31.45 31.45 31.50 31.10 31.55 2,311,200 72,458,330 31.351 1.255 1.255 1.257 1.242 1.259 57,895,336 1.2515 0.64%
2013-01-14 0 31.25 31.25 31.30 30.20 31.35 2,544,800 78,006,150 30.653 1.248 1.248 1.250 1.206 1.252 63,746,994 1.2237 3.31%
2013-01-11 0 30.25 30.15 30.30 30.15 30.95 1,057,100 32,376,195 30.627 1.208 1.204 1.210 1.204 1.236 26,480,253 1.2227 -1.79%
2013-01-10 0 30.80 30.60 30.80 30.75 31.05 1,608,400 49,605,220 30.841 1.230 1.222 1.230 1.228 1.240 40,290,264 1.2312 0.49%
2013-01-09 0 30.65 30.55 30.70 30.45 30.85 1,252,600 38,407,115 30.662 1.224 1.220 1.226 1.216 1.232 31,377,509 1.2240 -0.33%
2013-01-08 0 30.75 30.70 30.75 30.55 31.10 1,782,000 54,737,905 30.717 1.228 1.226 1.228 1.220 1.242 44,638,927 1.2262 -1.28%
2013-01-07 0 31.15 30.95 31.15 30.70 31.15 1,201,100 37,151,400 30.931 1.244 1.236 1.244 1.226 1.244 30,087,439 1.2348 0.16%
2013-01-04 0 31.10 31.00 31.10 30.65 31.70 3,342,300 103,405,092 30.938 1.242 1.238 1.242 1.224 1.265 83,724,291 1.2351 -1.11%
2013-01-03 0 31.45 31.45 31.70 31.25 31.70 1,288,100 40,432,345 31.389 1.255 1.255 1.265 1.248 1.265 32,266,780 1.2531 -0.79%
2013-01-02 0 31.70 31.60 31.90 30.60 31.90 425,000 13,319,635 31.340 1.265 1.261 1.273 1.222 1.273 10,646,209 1.2511 4.28%
2012-12-31 0 30.40 30.40 30.55 30.20 30.60 1,744,900 52,981,280 30.364 1.214 1.214 1.220 1.206 1.222 43,709,576 1.2121 0.16%
2012-12-28 0 30.35 30.25 30.30 29.85 30.40 1,161,700 34,874,190 30.020 1.212 1.208 1.210 1.192 1.214 29,100,472 1.1984 2.02%
2012-12-27 0 29.75 29.70 29.75 29.70 30.15 2,230,100 66,563,145 29.848 1.188 1.186 1.188 1.186 1.204 55,863,789 1.1915 1.71%
2012-12-24 0 29.25 29.20 29.25 29.10 29.25 403,600 11,769,940 29.162 1.168 1.166 1.168 1.162 1.168 10,110,141 1.1642 0.86%
2012-12-21 0 29.00 28.90 29.05 29.00 29.50 1,922,900 56,157,965 29.205 1.158 1.154 1.160 1.158 1.178 48,168,459 1.1659 -1.19%
2012-12-20 0 29.35 29.30 29.35 28.90 29.95 6,881,800 200,596,155 29.149 1.172 1.170 1.172 1.154 1.196 172,388,423 1.1636 0.51%
2012-12-19 0 29.20 29.15 29.25 28.95 29.40 12,735,200 374,580,905 29.413 1.166 1.164 1.168 1.156 1.174 319,015,526 1.1742 -0.17%
2012-12-18 0 29.25 29.15 29.20 29.00 29.80 9,123,600 267,190,482 29.286 1.168 1.164 1.166 1.158 1.190 228,545,296 1.1691 -0.17%
2012-12-17 0 29.30 29.30 29.35 29.10 29.35 1,110,700 32,428,940 29.197 1.170 1.170 1.172 1.162 1.172 27,822,927 1.1655 1.21%
2012-12-14 0 28.95 28.75 28.95 27.30 29.00 7,200,100 200,326,080 27.823 1.156 1.148 1.156 1.090 1.158 180,361,808 1.1107 5.27%
2012-12-13 0 27.50 27.50 27.55 27.40 27.80 7,131,800 197,861,845 27.744 1.098 1.098 1.100 1.094 1.110 178,650,899 1.1075 -1.26%
2012-12-12 0 27.85 27.70 27.85 27.55 28.20 1,964,300 54,634,150 27.814 1.112 1.106 1.112 1.100 1.126 49,205,525 1.1103 0.54%
2012-12-11 0 27.70 27.65 27.70 27.55 27.85 2,204,000 61,043,820 27.697 1.106 1.104 1.106 1.100 1.112 55,209,987 1.1057 -0.36%
2012-12-10 0 27.80 27.75 27.85 27.55 27.85 1,617,400 44,968,240 27.803 1.110 1.108 1.112 1.100 1.112 40,515,713 1.1099 0.91%
2012-12-07 0 27.55 27.40 27.60 27.20 27.65 620,300 17,008,990 27.421 1.100 1.094 1.102 1.086 1.104 15,538,455 1.0946 2.23%
2012-12-06 0 26.95 26.95 27.05 26.95 27.15 1,389,200 37,601,440 27.067 1.076 1.076 1.080 1.076 1.084 34,799,325 1.0805 -0.74%
2012-12-05 0 27.15 27.00 27.25 26.00 27.15 1,150,000 30,995,565 26.953 1.084 1.078 1.088 1.038 1.084 28,807,389 1.0760 4.22%
2012-12-04 0 26.05 25.85 26.10 25.65 26.05 81,900 2,116,320 25.840 1.040 1.032 1.042 1.024 1.040 2,051,587 1.0316 0.77%
2012-12-03 0 25.85 25.75 25.85 25.80 26.20 612,000 15,954,825 26.070 1.032 1.028 1.032 1.030 1.046 15,330,541 1.0407 -1.34%
2012-11-30 0 26.20 26.15 26.20 26.00 26.20 594,400 15,494,230 26.067 1.046 1.044 1.046 1.038 1.046 14,889,662 1.0406 1.35%
2012-11-29 0 25.85 25.75 25.85 25.85 26.05 53,600 1,389,780 25.929 1.032 1.028 1.032 1.032 1.040 1,342,675 1.0351 -0.39%
2012-11-28 0 25.95 25.80 25.95 25.80 26.15 906,300 23,473,265 25.900 1.036 1.030 1.036 1.030 1.044 22,702,727 1.0339 -0.76%
2012-11-27 0 26.15 26.10 26.15 26.15 26.35 32,700 857,935 26.237 1.044 1.042 1.044 1.044 1.052 819,132 1.0474 -0.76%
2012-11-26 0 26.35 26.25 26.35 26.25 26.55 249,100 6,569,610 26.373 1.052 1.048 1.052 1.048 1.060 6,239,931 1.0528 -0.57%
2012-11-23 0 26.50 26.35 26.60 26.50 26.60 356,400 9,457,370 26.536 1.058 1.052 1.062 1.058 1.062 8,927,785 1.0593 0.76%
2012-11-22 0 26.30 26.25 26.35 26.25 26.35 256,100 6,733,875 26.294 1.050 1.048 1.052 1.048 1.052 6,415,280 1.0497 -0.75%
2012-11-21 0 26.50 26.50 26.65 26.00 26.50 937,800 24,614,200 26.247 1.058 1.058 1.064 1.038 1.058 23,491,799 1.0478 1.53%
2012-11-20 0 26.10 26.00 26.10 26.05 26.25 1,000,000 26,171,760 26.172 1.042 1.038 1.042 1.040 1.048 25,049,903 1.0448 -0.38%
2012-11-19 0 26.20 26.10 26.20 25.85 26.20 22,400 586,040 26.163 1.046 1.042 1.046 1.032 1.046 561,118 1.0444 -0.38%
2012-11-16 0 26.30 26.20 26.30 26.15 26.30 1,500 39,370 26.247 1.050 1.046 1.050 1.044 1.050 37,575 1.0478 -0.75%
2012-11-15 0 26.50 26.40 26.55 26.50 26.75 1,458,200 38,821,973 26.623 1.058 1.054 1.060 1.058 1.068 36,527,769 1.0628 -1.12%
2012-11-14 0 26.80 26.70 26.90 26.60 26.80 15,800 421,240 26.661 1.070 1.066 1.074 1.062 1.070 395,788 1.0643 0.56%
2012-11-13 0 26.65 26.65 26.75 26.65 27.00 239,500 6,458,190 26.965 1.064 1.064 1.068 1.064 1.078 5,999,452 1.0765 -1.48%
2012-11-12 0 27.05 27.00 27.20 27.05 27.10 40,300 1,092,125 27.100 1.080 1.078 1.086 1.080 1.082 1,009,511 1.0818 0.19%
2012-11-09 0 27.00 26.75 27.00 27.00 27.10 530,300 14,352,105 27.064 1.078 1.068 1.078 1.078 1.082 13,283,964 1.0804

Webb-site Database - Powered By Linux Group

Back to top