iShares RMB Bond Index ETF: Unit HKD

Exchange Code Listed Last trade Delisted
HKCIS 03139  2013-06-18  2016-12-16  2017-02-24
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
2017-02-23 1 - - - - - 0 0 - 36.15 - - - - 0 - 0.00%
2017-02-22 1 - - - - - 0 0 - 36.15 - - - - 0 - 0.00%
2017-02-21 1 - - - - - 0 0 - 36.15 - - - - 0 - 0.00%
2017-02-20 1 - - - - - 0 0 - 36.15 - - - - 0 - 0.00%
2017-02-17 1 - - - - - 0 0 - 36.15 - - - - 0 - 0.00%
2017-02-16 1 - - - - - 0 0 - 36.15 - - - - 0 - 0.00%
2017-02-15 1 - - - - - 0 0 - 36.15 - - - - 0 - 0.00%
2017-02-14 1 - - - - - 0 0 - 36.15 - - - - 0 - 0.00%
2017-02-13 1 - - - - - 0 0 - 36.15 - - - - 0 - 0.00%
2017-02-10 1 - - - - - 0 0 - 36.15 - - - - 0 - 0.00%
2017-02-09 1 - - - - - 0 0 - 36.15 - - - - 0 - 0.00%
2017-02-08 1 - - - - - 0 0 - 36.15 - - - - 0 - 0.00%
2017-02-07 1 - - - - - 0 0 - 36.15 - - - - 0 - 0.00%
2017-02-06 1 - - - - - 0 0 - 36.15 - - - - 0 - 0.00%
2017-02-03 1 - - - - - 0 0 - 36.15 - - - - 0 - 0.00%
2017-02-02 1 - - - - - 0 0 - 36.15 - - - - 0 - 0.00%
2017-02-01 1 - - - - - 0 0 - 36.15 - - - - 0 - 0.00%
2017-01-27 1 - - - - - 0 0 - 36.15 - - - - 0 - 0.00%
2017-01-26 1 - - - - - 0 0 - 36.15 - - - - 0 - 0.00%
2017-01-25 1 - - - - - 0 0 - 36.15 - - - - 0 - 0.00%
2017-01-24 1 - - - - - 0 0 - 36.15 - - - - 0 - 0.00%
2017-01-23 1 - - - - - 0 0 - 36.15 - - - - 0 - 0.00%
2017-01-20 1 - - - - - 0 0 - 36.15 - - - - 0 - 0.00%
2017-01-19 1 - - - - - 0 0 - 36.15 - - - - 0 - 0.00%
2017-01-18 1 - - - - - 0 0 - 36.15 - - - - 0 - 0.00%
2017-01-17 1 - - - - - 0 0 - 36.15 - - - - 0 - 0.00%
2017-01-16 1 - - - - - 0 0 - 36.15 - - - - 0 - 0.00%
2017-01-13 1 - - - - - 0 0 - 36.15 - - - - 0 - 0.00%
2017-01-12 1 - - - - - 0 0 - 36.15 - - - - 0 - 0.00%
2017-01-11 1 - - - - - 0 0 - 36.15 - - - - 0 - 0.00%
2017-01-10 1 - - - - - 0 0 - 36.15 - - - - 0 - 0.00%
2017-01-09 1 - - - - - 0 0 - 36.15 - - - - 0 - 0.00%
2017-01-06 1 - - - - - 0 0 - 36.15 - - - - 0 - 0.00%
2017-01-05 1 - - - - - 0 0 - 36.15 - - - - 0 - 0.00%
2017-01-04 1 - - - - - 0 0 - 36.15 - - - - 0 - 0.00%
2017-01-03 1 - - - - - 0 0 - 36.15 - - - - 0 - 0.00%
2016-12-30 1 - - - - - 0 0 - 36.15 - - - - 0 - 0.00%
2016-12-29 1 - - - - - 0 0 - 36.15 - - - - 0 - 0.00%
2016-12-28 1 - - - - - 0 0 - 36.15 - - - - 0 - 0.00%
2016-12-23 1 - - - - - 0 0 - 36.15 - - - - 0 - 0.00%
2016-12-22 1 - - - - - 0 0 - 36.15 - - - - 0 - 0.00%
2016-12-21 1 - - - - - 0 0 - 36.15 - - - - 0 - 0.00%
2016-12-20 1 - - - - - 0 0 - 36.15 - - - - 0 - 0.00%
2016-12-19 1 - - - - - 0 0 - 36.15 - - - - 0 - 0.00%
2016-12-16 0 36.15 36.15 - 36.15 36.15 2,000 72,300 36.150 36.15 36.15 - 36.15 36.15 2,000 36.150 1.54%
2016-12-15 0 35.60 36.75 38.25 35.60 37.80 39,700 1,457,430 36.711 35.60 36.75 38.25 35.60 37.80 39,700 36.711 -5.94%
2016-12-14 0 37.85 37.85 38.45 37.85 37.85 300 11,355 37.850 37.85 37.85 38.45 37.85 37.85 300 37.850 0.26%
2016-12-13 0 37.75 37.70 38.50 37.70 37.85 16,900 637,210 37.705 37.75 37.70 38.50 37.70 37.85 16,900 37.705 0.00%
2016-12-12 0 37.75 37.70 38.50 37.75 37.95 4,900 185,545 37.866 37.75 37.70 38.50 37.75 37.95 4,900 37.866 -0.66%
2016-12-09 0 38.00 37.00 - 37.90 38.00 7,500 284,650 37.953 38.00 37.00 - 37.90 38.00 7,500 37.953 -0.78%
2016-12-08 0 38.30 38.10 38.30 38.30 38.30 400 15,320 38.300 38.30 38.10 38.30 38.30 38.30 400 38.300 0.00%
2016-12-07 0 38.30 38.30 38.50 38.25 38.25 700 26,775 38.250 38.30 38.30 38.50 38.25 38.25 700 38.250 0.00%
2016-12-06 0 38.30 38.30 38.45 38.30 38.40 1,900 72,830 38.332 38.30 38.30 38.45 38.30 38.40 1,900 38.332 -0.26%
2016-12-05 0 38.40 38.20 38.50 38.25 38.40 2,200 84,270 38.305 38.40 38.20 38.50 38.25 38.40 2,200 38.305 0.26%
2016-12-02 0 38.30 38.20 38.50 38.25 38.30 13,200 505,510 38.296 38.30 38.20 38.50 38.25 38.30 13,200 38.296 0.39%
2016-12-01 0 38.15 38.10 38.30 - - 0 0 - 38.15 38.10 38.30 - - 0 - 0.00%
2016-11-30 0 38.15 38.10 38.30 - - 0 0 - 38.15 38.10 38.30 - - 0 - 0.00%
2016-11-29 0 38.15 38.05 38.35 38.00 38.15 100,075 3,816,835 38.140 38.15 38.05 38.35 38.00 38.15 100,075 38.140 0.26%
2016-11-28 0 38.05 38.00 38.40 38.05 38.20 4,500 171,825 38.183 38.05 38.00 38.40 38.05 38.20 4,500 38.183 0.13%
2016-11-25 0 38.00 38.00 38.90 37.75 37.95 17,500 663,825 37.933 38.00 38.00 38.90 37.75 37.95 17,500 37.933 0.13%
2016-11-24 0 37.95 37.90 - 37.80 38.40 16,700 632,730 37.888 37.95 37.90 - 37.80 38.40 16,700 37.888 -1.17%
2016-11-23 0 38.40 38.20 38.40 38.10 38.40 5,800 221,880 38.255 38.40 38.20 38.40 38.10 38.40 5,800 38.255 0.00%
2016-11-22 0 38.40 38.40 38.75 38.25 38.40 8,800 337,575 38.361 38.40 38.40 38.75 38.25 38.40 8,800 38.361 -0.26%
2016-11-21 0 38.50 38.50 38.70 38.40 38.50 1,900 72,970 38.405 38.50 38.50 38.70 38.40 38.50 1,900 38.405 -0.39%
2016-11-18 0 38.65 38.30 38.65 38.65 38.80 3,000 116,170 38.723 38.65 38.30 38.65 38.65 38.80 3,000 38.723 -0.90%
2016-11-17 0 39.00 38.75 39.00 - - 2,000 77,500 38.750 39.00 38.75 39.00 - - 2,000 38.750 -0.13%
2016-11-16 0 39.05 39.05 39.15 - - 0 0 - 39.05 39.05 39.15 - - 0 - 0.00%
2016-11-15 0 39.05 39.05 39.20 39.05 39.05 4,000 156,110 39.028 39.05 39.05 39.20 39.05 39.05 4,000 39.028 -0.89%
2016-11-14 0 39.40 - 39.50 39.40 39.40 100 3,940 39.400 39.40 - 39.50 39.40 39.40 100 39.400 -0.63%
2016-11-11 0 39.65 39.65 39.75 - - 0 0 - 39.65 39.65 39.75 - - 0 - 0.00%
2016-11-10 0 39.65 39.65 - 39.65 39.65 700 27,755 39.650 39.65 39.65 - 39.65 39.65 700 39.650 0.00%
2016-11-09 0 39.65 39.65 - - - 0 0 - 39.65 39.65 - - - 0 - 0.13%
2016-11-08 0 39.60 39.60 39.80 - - 0 0 - 39.60 39.60 39.80 - - 0 - 0.00%
2016-11-07 0 39.60 39.60 - - - 0 0 - 39.60 39.60 - - - 0 - 0.00%
2016-11-04 0 39.60 39.35 39.75 - - 0 0 - 39.60 39.35 39.75 - - 0 - 0.00%
2016-11-03 0 39.60 39.40 39.75 - - 0 0 - 39.60 39.40 39.75 - - 0 - 0.00%
2016-11-02 0 39.60 39.60 - - - 0 0 - 39.60 39.60 - - - 0 - 0.00%
2016-11-01 0 39.60 39.60 39.70 - - 0 0 - 39.60 39.60 39.70 - - 0 - 0.00%
2016-10-31 0 39.60 39.35 39.70 - - 0 0 - 39.60 39.35 39.70 - - 0 - 0.00%
2016-10-28 0 39.60 39.50 39.60 - - 0 0 - 39.60 39.50 39.60 - - 0 - -0.13%
2016-10-27 0 39.65 39.30 39.65 39.65 39.70 1,800 71,410 39.672 39.65 39.30 39.65 39.65 39.70 1,800 39.672 0.13%
2016-10-26 0 39.60 - - - - 0 0 - 39.60 - - - - 0 - 0.00%
2016-10-25 0 39.60 39.55 39.60 - - 0 0 - 39.60 39.55 39.60 - - 0 - 0.00%
2016-10-24 0 39.60 39.60 39.70 - - 0 0 - 39.60 39.60 39.70 - - 0 - 0.00%
2016-10-20 0 39.60 39.60 39.80 - - 0 0 - 39.60 39.60 39.80 - - 0 - 0.00%
2016-10-19 0 39.60 39.60 39.95 - - 0 0 - 39.60 39.60 39.95 - - 0 - 0.13%
2016-10-18 0 39.55 39.55 39.95 39.55 39.55 6,800 269,320 39.606 39.55 39.55 39.95 39.55 39.55 6,800 39.606 -0.63%
2016-10-17 0 39.80 39.60 39.80 39.80 39.80 200 7,960 39.800 39.80 39.60 39.80 39.80 39.80 200 39.800 -0.38%
2016-10-14 0 39.95 39.60 39.95 - - 2,500 99,875 39.950 39.95 39.60 39.95 - - 2,500 39.950 0.00%
2016-10-13 0 39.95 39.60 39.95 39.95 39.95 2,000 79,900 39.950 39.95 39.60 39.95 39.95 39.95 2,000 39.950 -0.12%
2016-10-12 0 40.00 39.65 40.00 - - 400 16,000 40.000 40.00 39.65 40.00 - - 400 40.000 -0.12%
2016-10-11 0 40.05 40.00 40.05 - - 0 0 - 40.05 40.00 40.05 - - 0 - 0.00%
2016-10-07 0 40.05 40.05 40.20 40.05 40.05 400 16,020 40.050 40.05 40.05 40.20 40.05 40.05 400 40.050 -0.50%
2016-10-06 0 40.25 40.05 40.30 40.25 40.25 400 16,100 40.250 40.25 40.05 40.30 40.25 40.25 400 40.250 0.12%
2016-10-05 0 40.20 40.15 40.20 40.20 40.20 3,800 152,760 40.200 40.20 40.15 40.20 40.20 40.20 3,800 40.200 -0.12%
2016-10-04 0 40.25 39.90 40.25 40.25 40.25 4,500 181,125 40.250 40.25 39.90 40.25 40.25 40.25 4,500 40.250 -0.12%
2016-10-03 0 40.30 40.20 40.30 40.30 40.30 100 4,030 40.300 40.30 40.20 40.30 40.30 40.30 100 40.300 0.12%
2016-09-30 0 40.25 39.95 40.30 40.25 40.30 3,000 120,800 40.267 40.25 39.95 40.30 40.25 40.30 3,000 40.267 0.00%
2016-09-29 0 40.25 40.15 40.25 40.25 40.25 300 12,075 40.250 40.25 40.15 40.25 40.25 40.25 300 40.250 0.37%
2016-09-28 0 40.10 39.90 40.25 - - 0 0 - 40.10 39.90 40.25 - - 0 - 0.00%
2016-09-27 0 40.10 40.00 40.25 - - 0 0 - 40.10 40.00 40.25 - - 0 - 0.00%
2016-09-26 0 40.10 40.10 40.30 - - 0 0 - 40.10 40.10 40.30 - - 0 - 0.00%
2016-09-23 0 40.10 39.95 40.30 - - 0 0 - 40.10 39.95 40.30 - - 0 - 0.00%
2016-09-22 0 40.10 40.00 40.35 40.10 40.10 1,000 40,100 40.100 40.10 40.00 40.35 40.10 40.10 1,000 40.100 -0.25%
2016-09-21 0 40.20 39.90 40.25 40.20 40.20 1,000 40,200 40.200 40.20 39.90 40.25 40.20 40.20 1,000 40.200 -0.25%
2016-09-20 0 40.30 40.10 40.30 40.30 40.30 200 8,060 40.300 40.30 40.10 40.30 40.30 40.30 200 40.300 0.25%
2016-09-19 0 40.20 40.10 40.20 40.20 40.20 1,900 76,380 40.200 40.20 40.10 40.20 40.20 40.20 1,900 40.200 0.25%
2016-09-15 0 40.10 40.00 40.35 - - 0 0 - 40.10 40.00 40.35 - - 0 - 0.00%
2016-09-14 0 40.10 40.10 40.30 40.10 40.10 2,200 88,220 40.100 40.10 40.10 40.30 40.10 40.10 2,200 40.100 -0.37%
2016-09-13 0 40.25 40.15 40.25 40.25 40.25 500 20,125 40.250 40.25 40.15 40.25 40.25 40.25 500 40.250 0.25%
2016-09-12 0 40.15 40.00 40.20 40.15 40.15 6,200 248,930 40.150 40.15 40.00 40.20 40.15 40.15 6,200 40.150 0.50%
2016-09-09 0 39.95 39.95 40.25 39.95 40.15 2,100 84,295 40.141 39.95 39.95 40.25 39.95 40.15 2,100 40.140 -0.62%
2016-09-08 0 40.20 40.20 40.30 - - 0 0 - 40.20 40.20 40.30 - - 0 - 0.00%
2016-09-07 0 40.20 40.05 40.20 40.20 40.20 2,600 104,520 40.200 40.20 40.05 40.20 40.20 40.20 2,600 40.200 0.00%
2016-09-06 0 40.20 40.05 40.20 - - 0 0 - 40.20 40.05 40.20 - - 0 - 0.00%
2016-09-05 0 40.20 39.85 40.20 - - 0 0 - 40.20 39.85 40.20 - - 0 - 0.00%
2016-09-02 0 40.20 40.15 40.25 40.20 40.20 2,200 88,440 40.200 40.20 40.15 40.25 40.20 40.20 2,200 40.200 0.12%
2016-09-01 0 40.15 40.15 40.25 40.15 40.15 13,000 521,950 40.150 40.15 40.15 40.25 40.15 40.15 13,000 40.150 0.58%
2016-08-31 0 40.30 40.30 40.50 - - 0 0 - 39.92 39.92 40.12 - - 0 - 0.00%
2016-08-30 0 40.30 40.30 40.50 - - 0 0 - 39.92 39.92 40.12 - - 0 - 0.00%
2016-08-29 0 40.30 40.30 40.65 40.30 40.50 1,100 44,530 40.482 39.92 39.92 40.26 39.92 40.12 1,111 40.097 -0.37%
2016-08-26 0 40.45 40.45 42.00 - - 1,000 40,400 40.400 40.07 40.07 41.60 - - 1,010 40.016 0.00%
2016-08-25 0 40.45 40.40 40.65 - - 0 0 - 40.07 40.02 40.26 - - 0 - 0.00%
2016-08-24 0 40.45 40.45 40.65 40.45 40.45 1,500 60,675 40.450 40.07 40.07 40.26 40.07 40.07 1,514 40.066 0.12%
2016-08-23 0 40.40 40.40 40.70 - - 0 0 - 40.02 40.02 40.31 - - 0 - 0.00%
2016-08-22 0 40.40 40.40 40.65 - - 0 0 - 40.02 40.02 40.26 - - 0 - 0.25%
2016-08-19 0 40.30 40.30 40.50 40.30 40.60 9,800 395,690 40.377 39.92 39.92 40.12 39.92 40.21 9,894 39.993 -0.74%
2016-08-18 0 40.60 40.60 40.90 - - 0 0 - 40.21 40.21 40.51 - - 0 - 0.00%
2016-08-17 0 40.60 40.60 40.85 - - 0 0 - 40.21 40.21 40.46 - - 0 - 0.00%
2016-08-16 0 40.60 40.40 40.80 40.60 40.65 3,500 142,150 40.614 40.21 40.02 40.41 40.21 40.26 3,534 40.228 -0.25%
2016-08-15 0 40.70 40.60 40.75 40.70 40.70 2,000 81,400 40.700 40.31 40.21 40.36 40.31 40.31 2,019 40.313 0.00%
2016-08-12 0 40.70 40.45 40.75 40.50 40.70 10,600 430,375 40.601 40.31 40.07 40.36 40.12 40.31 10,702 40.215 0.74%
2016-08-11 0 40.40 40.40 41.20 40.35 40.35 15,000 605,250 40.350 40.02 40.02 40.81 39.97 39.97 15,144 39.966 0.37%
2016-08-10 0 40.25 40.25 40.35 - - 0 0 - 39.87 39.87 39.97 - - 0 - 0.00%
2016-08-09 0 40.25 40.05 40.30 - - 0 0 - 39.87 39.67 39.92 - - 0 - 0.00%
2016-08-08 0 40.25 40.05 40.30 - - 0 0 - 39.87 39.67 39.92 - - 0 - 0.00%
2016-08-05 0 40.25 40.20 40.45 - - 0 0 - 39.87 39.82 40.07 - - 0 - 0.00%
2016-08-04 0 40.25 40.25 40.50 - - 0 0 - 39.87 39.87 40.12 - - 0 - 0.00%
2016-08-03 0 40.25 40.25 40.50 - - 0 0 - 39.87 39.87 40.12 - - 0 - 0.12%
2016-08-01 0 40.20 40.15 40.50 40.20 40.20 400 16,080 40.200 39.82 39.77 40.12 39.82 39.82 404 39.818 0.50%
2016-07-29 0 40.00 40.00 40.20 - - 0 0 - 39.62 39.62 39.82 - - 0 - 0.00%
2016-07-28 0 40.00 40.00 40.20 - - 0 0 - 39.62 39.62 39.82 - - 0 - 0.38%
2016-07-27 0 39.85 39.85 40.20 39.80 39.90 3,000 119,570 39.857 39.47 39.47 39.82 39.42 39.52 3,029 39.478 -0.87%
2016-07-26 0 40.20 39.90 40.20 40.20 40.20 500 20,100 40.200 39.82 39.52 39.82 39.82 39.82 505 39.818 0.00%
2016-07-25 0 40.20 39.90 40.20 - - 0 0 - 39.82 39.52 39.82 - - 0 - 0.00%
2016-07-22 0 40.20 40.00 40.25 - - 0 0 - 39.82 39.62 39.87 - - 0 - 0.00%
2016-07-21 0 40.20 40.00 40.25 40.00 40.20 1,500 60,200 40.133 39.82 39.62 39.87 39.62 39.82 1,514 39.752 0.50%
2016-07-20 0 40.00 39.80 40.10 - - 0 0 - 39.62 39.42 39.72 - - 0 - 0.00%
2016-07-19 0 40.00 39.65 40.05 - - 0 0 - 39.62 39.27 39.67 - - 0 - 0.00%
2016-07-18 0 40.00 39.75 40.05 - - 0 0 - 39.62 39.37 39.67 - - 0 - 0.00%
2016-07-15 0 40.00 39.90 40.20 - - 0 0 - 39.62 39.52 39.82 - - 0 - 0.00%
2016-07-14 0 40.00 39.90 40.20 - - 0 0 - 39.62 39.52 39.82 - - 0 - 0.00%
2016-07-13 0 40.00 39.95 40.15 - - 0 0 - 39.62 39.57 39.77 - - 0 - 0.00%
2016-07-12 0 40.00 39.85 40.20 39.85 40.00 10,000 399,955 39.996 39.62 39.47 39.82 39.47 39.62 10,096 39.615 0.50%
2016-07-11 0 39.80 39.55 39.85 - - 0 0 - 39.42 39.17 39.47 - - 0 - 0.00%
2016-07-08 0 39.80 39.55 39.85 - - 0 0 - 39.42 39.17 39.47 - - 0 - 0.00%
2016-07-07 0 39.80 39.70 39.85 - - 0 0 - 39.42 39.32 39.47 - - 0 - 0.00%
2016-07-06 0 39.80 39.80 39.85 39.80 39.80 1,000 39,800 39.800 39.42 39.42 39.47 39.42 39.42 1,010 39.422 0.25%
2016-07-05 0 39.70 39.65 39.85 - - 0 0 - 39.32 39.27 39.47 - - 0 - 0.00%
2016-07-04 0 39.70 39.55 39.70 39.60 39.70 4,100 162,720 39.688 39.32 39.17 39.32 39.22 39.32 4,139 39.311 0.51%
2016-06-30 0 39.50 39.50 39.70 - - 0 0 - 39.12 39.12 39.32 - - 0 - 0.25%
2016-06-29 0 39.40 39.40 39.70 39.40 39.40 4,000 157,600 39.400 39.03 39.03 39.32 39.03 39.03 4,038 39.025 0.00%
2016-06-28 0 39.40 39.25 39.40 - - 0 0 - 39.03 38.88 39.03 - - 0 - -0.38%
2016-06-27 0 39.55 39.30 39.55 - - 0 0 - 39.17 38.93 39.17 - - 0 - -0.25%
2016-06-24 0 39.65 39.35 39.65 - - 0 0 - 39.27 38.98 39.27 - - 0 - -0.25%
2016-06-23 0 39.75 39.60 39.85 - - 0 0 - 39.37 39.22 39.47 - - 0 - 0.00%
2016-06-22 0 39.75 39.65 39.85 39.75 39.75 800 31,800 39.750 39.37 39.27 39.47 39.37 39.37 808 39.372 -0.13%
2016-06-21 0 39.80 39.65 39.85 39.80 39.80 500 19,900 39.800 39.42 39.27 39.47 39.42 39.42 505 39.422 0.00%
2016-06-20 0 39.80 39.65 39.80 39.80 39.80 4,500 179,100 39.800 39.42 39.27 39.42 39.42 39.42 4,543 39.422 0.13%
2016-06-17 0 39.75 39.75 39.80 - - 0 0 - 39.37 39.37 39.42 - - 0 - 0.00%
2016-06-16 0 39.75 39.45 39.80 39.75 39.75 700 27,825 39.750 39.37 39.08 39.42 39.37 39.37 707 39.372 0.76%
2016-06-15 0 39.45 39.45 39.70 - - 0 0 - 39.08 39.08 39.32 - - 0 - 0.13%
2016-06-14 0 39.40 39.40 39.80 39.40 39.40 5,000 197,000 39.400 39.03 39.03 39.42 39.03 39.03 5,048 39.025 -0.88%
2016-06-13 0 39.75 39.45 39.75 - - 0 0 - 39.37 39.08 39.37 - - 0 - 0.00%
2016-06-10 0 39.75 39.60 39.90 - - 0 0 - 39.37 39.22 39.52 - - 0 - 0.00%
2016-06-08 0 39.75 39.65 39.95 - - 0 0 - 39.37 39.27 39.57 - - 0 - 0.00%
2016-06-07 0 39.75 39.65 40.00 39.75 39.75 1,000 39,750 39.750 39.37 39.27 39.62 39.37 39.37 1,010 39.372 0.00%
2016-06-06 0 39.75 39.75 40.10 - - 0 0 - 39.37 39.37 39.72 - - 0 - 0.38%
2016-06-03 0 39.60 39.60 39.90 - - 0 0 - 39.22 39.22 39.52 - - 0 - 0.00%
2016-06-02 0 39.60 39.60 39.90 - - 0 0 - 39.22 39.22 39.52 - - 0 - 0.25%
2016-06-01 0 39.50 39.50 39.85 39.50 39.50 300 11,850 39.500 39.12 39.12 39.47 39.12 39.12 303 39.125 0.03%
2016-05-31 0 39.90 39.50 39.90 39.90 39.90 300 11,970 39.900 39.11 38.72 39.11 39.11 39.11 306 39.112 0.00%
2016-05-30 0 39.90 39.55 39.90 39.90 39.90 500 19,950 39.900 39.11 38.77 39.11 39.11 39.11 510 39.112 -0.25%
2016-05-27 0 40.00 40.00 40.05 - - 0 0 - 39.21 39.21 39.26 - - 0 - 0.13%
2016-05-26 0 39.95 39.70 40.05 - - 0 0 - 39.16 38.92 39.26 - - 0 - 0.00%
2016-05-25 0 39.95 39.70 40.00 - - 0 0 - 39.16 38.92 39.21 - - 0 - 0.00%
2016-05-24 0 39.95 39.70 40.00 - - 0 0 - 39.16 38.92 39.21 - - 0 - 0.00%
2016-05-23 0 39.95 39.65 39.95 - - 0 0 - 39.16 38.87 39.16 - - 0 - 0.00%
2016-05-20 0 39.95 39.65 39.95 - - 0 0 - 39.16 38.87 39.16 - - 0 - 0.00%
2016-05-19 0 39.95 39.60 39.95 - - 0 0 - 39.16 38.82 39.16 - - 0 - -0.25%
2016-05-18 0 40.05 39.95 40.05 - - 0 0 - 39.26 39.16 39.26 - - 0 - 0.00%
2016-05-17 0 40.05 39.95 40.15 - - 0 0 - 39.26 39.16 39.36 - - 0 - 0.00%
2016-05-16 0 40.05 39.95 40.05 - - 1,000 40,050 40.050 39.26 39.16 39.26 - - 1,020 39.259 -0.12%
2016-05-13 0 40.10 39.95 40.20 40.10 40.10 8,700 348,870 40.100 39.31 39.16 39.41 39.31 39.31 8,875 39.308 -0.25%
2016-05-12 0 40.20 39.95 40.20 40.20 40.20 2,600 104,520 40.200 39.41 39.16 39.41 39.41 39.41 2,652 39.406 0.12%
2016-05-11 0 40.15 39.75 40.15 40.15 40.15 1,700 68,255 40.150 39.36 38.97 39.36 39.36 39.36 1,734 39.357 0.38%
2016-05-10 0 40.00 40.00 40.15 39.85 39.95 8,800 351,335 39.924 39.21 39.21 39.36 39.06 39.16 8,977 39.136 -0.62%
2016-05-09 0 40.25 - 40.25 39.90 40.25 3,600 144,175 40.049 39.46 - 39.46 39.11 39.46 3,673 39.258 0.00%
2016-05-06 0 40.25 39.95 40.25 - - 0 0 - 39.46 39.16 39.46 - - 0 - -0.12%
2016-05-05 0 40.30 40.05 40.30 - - 0 0 - 39.50 39.26 39.50 - - 0 - 0.00%
2016-05-04 0 40.30 40.25 40.35 40.30 40.35 5,500 221,920 40.349 39.50 39.46 39.55 39.50 39.55 5,611 39.552 -0.12%
2016-05-03 0 40.35 40.35 40.50 40.35 40.35 400 16,140 40.350 39.55 39.55 39.70 39.55 39.55 408 39.553 0.12%
2016-04-29 0 40.30 40.10 40.30 - - 0 0 - 39.50 39.31 39.50 - - 0 - 0.00%
2016-04-28 0 40.30 40.10 40.30 - - 0 0 - 39.50 39.31 39.50 - - 0 - -0.12%
2016-04-27 0 40.35 40.10 40.35 40.35 40.35 1,000 40,350 40.350 39.55 39.31 39.55 39.55 39.55 1,020 39.553 0.25%
2016-04-26 0 40.25 40.10 40.30 - - 0 0 - 39.46 39.31 39.50 - - 0 - 0.00%
2016-04-25 0 40.25 40.10 40.25 - - 0 0 - 39.46 39.31 39.46 - - 0 - -0.37%
2016-04-22 0 40.40 40.20 40.40 - - 0 0 - 39.60 39.41 39.60 - - 0 - -0.25%
2016-04-21 0 40.50 40.25 40.55 - - 0 0 - 39.70 39.46 39.75 - - 0 - 0.00%
2016-04-20 0 40.50 40.50 40.55 - - 0 0 - 39.70 39.70 39.75 - - 0 - 0.12%
2016-04-19 0 40.45 40.25 40.45 40.45 40.45 2,000 80,900 40.450 39.65 39.46 39.65 39.65 39.65 2,040 39.651 0.37%
2016-04-18 0 40.30 40.20 40.30 40.30 40.30 2,000 80,600 40.300 39.50 39.41 39.50 39.50 39.50 2,040 39.504 -0.25%
2016-04-15 0 40.40 40.20 40.70 40.10 40.40 162,200 6,548,380 40.372 39.60 39.41 39.90 39.31 39.60 165,467 39.575 0.75%
2016-04-14 0 40.10 39.95 40.10 40.10 40.10 1,800 72,180 40.100 39.31 39.16 39.31 39.31 39.31 1,836 39.308 -0.25%
2016-04-13 0 40.20 39.95 40.20 40.20 40.20 2,700 108,540 40.200 39.41 39.16 39.41 39.41 39.41 2,754 39.406 0.00%
2016-04-12 0 40.20 39.95 40.20 40.20 40.20 5,500 221,100 40.200 39.41 39.16 39.41 39.41 39.41 5,611 39.406 0.00%
2016-04-11 0 40.20 39.95 40.20 40.20 40.20 1,800 72,360 40.200 39.41 39.16 39.41 39.41 39.41 1,836 39.406 -0.12%
2016-04-08 0 40.25 39.95 40.25 40.25 40.25 700 28,175 40.250 39.46 39.16 39.46 39.46 39.46 714 39.455 0.12%
2016-04-07 0 40.20 40.20 40.30 - - 500 20,100 40.200 39.41 39.41 39.50 - - 510 39.406 0.00%
2016-04-06 0 40.20 39.95 40.20 - - 0 0 - 39.41 39.16 39.41 - - 0 - 0.00%
2016-04-05 0 40.20 39.95 40.20 40.30 40.30 900 36,270 40.300 39.41 39.16 39.41 39.50 39.50 918 39.504 -0.50%
2016-04-01 0 40.40 39.95 40.40 - - 0 0 - 39.60 39.16 39.60 - - 0 - 0.00%
2016-03-31 0 40.40 40.00 40.40 40.15 40.40 32,400 1,308,835 40.396 39.60 39.21 39.60 39.36 39.60 33,053 39.599 0.87%
2016-03-30 0 40.05 39.75 40.05 40.05 40.15 5,800 232,690 40.119 39.26 38.97 39.26 39.26 39.36 5,917 39.327 0.12%
2016-03-29 0 40.00 39.75 40.05 40.00 40.00 500 20,000 40.000 39.21 38.97 39.26 39.21 39.21 510 39.210 0.00%
2016-03-24 0 40.00 39.75 40.00 - - 0 0 - 39.21 38.97 39.21 - - 0 - -0.12%
2016-03-23 0 40.05 39.75 40.05 40.05 40.15 5,700 228,720 40.126 39.26 38.97 39.26 39.26 39.36 5,815 39.334 -0.12%
2016-03-22 0 40.10 39.75 40.10 40.10 40.10 900 36,090 40.100 39.31 38.97 39.31 39.31 39.31 918 39.308 -0.12%
2016-03-21 0 40.15 39.85 40.15 40.15 40.15 900 36,135 40.150 39.36 39.06 39.36 39.36 39.36 918 39.357 0.63%
2016-03-18 0 39.90 39.90 40.20 - - 0 0 - 39.11 39.11 39.41 - - 0 - 0.25%
2016-03-17 0 39.80 39.75 40.05 - - 0 0 - 39.01 38.97 39.26 - - 0 - 0.00%
2016-03-16 0 39.80 39.70 40.00 - - 0 0 - 39.01 38.92 39.21 - - 0 - 0.00%
2016-03-15 0 39.80 39.70 40.10 - - 0 0 - 39.01 38.92 39.31 - - 0 - 0.00%
2016-03-14 0 39.80 39.75 40.10 - - 0 0 - 39.01 38.97 39.31 - - 0 - 0.00%
2016-03-11 0 39.80 39.80 40.15 - - 0 0 - 39.01 39.01 39.36 - - 0 - 0.13%
2016-03-10 0 39.75 39.60 39.95 - - 0 0 - 38.97 38.82 39.16 - - 0 - 0.00%
2016-03-09 0 39.75 39.60 40.00 - - 0 0 - 38.97 38.82 39.21 - - 0 - 0.00%
2016-03-08 0 39.75 39.65 40.05 - - 0 0 - 38.97 38.87 39.26 - - 0 - 0.00%
2016-03-07 0 39.75 39.70 40.05 - - 0 0 - 38.97 38.92 39.26 - - 0 - 0.00%
2016-03-04 0 39.75 39.60 39.95 - - 0 0 - 38.97 38.82 39.16 - - 0 - 0.00%
2016-03-03 0 39.75 39.60 39.85 - - 0 0 - 38.97 38.82 39.06 - - 0 - 0.00%
2016-03-02 0 39.75 39.75 40.10 39.75 39.75 200 7,950 39.750 38.97 38.97 39.31 38.97 38.97 204 38.965 0.00%
2016-03-01 0 39.75 39.75 40.05 38.65 39.75 27,300 1,065,435 39.027 38.97 38.97 39.26 37.89 38.97 27,850 38.256 0.93%
2016-02-29 0 39.80 39.75 40.05 - - 0 0 - 38.61 38.56 38.85 - - 0 - 0.00%
2016-02-26 0 39.80 39.70 40.05 39.80 39.80 2,100 83,580 39.800 38.61 38.51 38.85 38.61 38.61 2,165 38.607 -0.62%
2016-02-25 0 40.05 40.00 40.05 - - 0 0 - 38.85 38.80 38.85 - - 0 - -0.37%
2016-02-24 0 40.20 40.00 40.20 40.20 40.20 1,000 40,200 40.200 39.00 38.80 39.00 39.00 39.00 1,031 38.995 -0.12%
2016-02-23 0 40.25 40.00 40.25 - - 0 0 - 39.04 38.80 39.04 - - 0 - -0.12%
2016-02-22 0 40.30 40.00 40.30 - - 0 0 - 39.09 38.80 39.09 - - 0 - 0.00%
2016-02-19 0 40.30 40.00 40.30 40.30 40.30 1,300 52,390 40.300 39.09 38.80 39.09 39.09 39.09 1,340 39.092 0.25%
2016-02-18 0 40.20 40.20 40.40 - - 0 0 - 39.00 39.00 39.19 - - 0 - 0.00%
2016-02-17 0 40.20 40.00 40.30 - - 0 0 - 39.00 38.80 39.09 - - 0 - 0.00%
2016-02-16 0 40.20 40.05 40.25 - - 0 0 - 39.00 38.85 39.04 - - 0 - 0.00%
2016-02-15 0 40.20 40.00 40.25 - - 0 0 - 39.00 38.80 39.04 - - 0 - 0.00%
2016-02-12 0 40.20 39.80 40.20 40.20 40.20 500 20,100 40.200 39.00 38.61 39.00 39.00 39.00 515 38.995 -0.50%
2016-02-11 0 40.40 40.40 40.50 39.70 40.65 6,600 266,495 40.378 39.19 39.19 39.29 38.51 39.43 6,804 39.168 1.76%
2016-02-05 0 39.70 39.65 39.85 - - 0 0 - 38.51 38.46 38.66 - - 0 - 0.00%
2016-02-04 0 39.70 39.45 39.80 - - 0 0 - 38.51 38.27 38.61 - - 0 - 0.00%
2016-02-03 0 39.70 39.40 39.70 - - 0 0 - 38.51 38.22 38.51 - - 0 - -0.13%
2016-02-02 0 39.75 39.40 39.75 - - 0 0 - 38.56 38.22 38.56 - - 0 - 0.00%
2016-02-01 0 39.75 39.75 39.85 - - 6,000 238,800 39.800 38.56 38.56 38.66 - - 6,185 38.607 0.13%
2016-01-29 0 39.70 39.45 39.75 - - 0 0 - 38.51 38.27 38.56 - - 0 - 0.00%
2016-01-28 0 39.70 39.45 39.75 - - 0 0 - 38.51 38.27 38.56 - - 0 - 0.00%
2016-01-27 0 39.70 39.45 39.75 39.70 39.80 10,500 417,850 39.795 38.51 38.27 38.56 38.51 38.61 10,824 38.603 -0.25%
2016-01-26 0 39.80 39.70 39.85 39.80 39.80 900 35,820 39.800 38.61 38.51 38.66 38.61 38.61 928 38.607 0.00%
2016-01-25 0 39.80 39.80 40.15 39.80 39.80 2,000 79,600 39.800 38.61 38.61 38.95 38.61 38.61 2,062 38.607 0.13%
2016-01-22 0 39.75 39.70 39.95 39.75 39.75 1,700 67,575 39.750 38.56 38.51 38.75 38.56 38.56 1,753 38.559 0.00%
2016-01-21 0 39.75 39.60 39.75 - - 0 0 - 38.56 38.41 38.56 - - 0 - 0.00%
2016-01-20 0 39.75 39.70 39.80 39.75 39.75 500 19,875 39.750 38.56 38.51 38.61 38.56 38.56 515 38.559 -0.50%
2016-01-19 0 39.95 39.75 39.95 - - 0 0 - 38.75 38.56 38.75 - - 0 - -0.12%
2016-01-18 0 40.00 40.00 40.20 39.20 40.00 3,400 135,460 39.841 38.80 38.80 39.00 38.03 38.80 3,505 38.647 2.17%
2016-01-15 0 39.15 39.15 39.60 39.15 39.15 1,000 39,150 39.150 37.98 37.98 38.41 37.98 37.98 1,031 37.977 -1.14%
2016-01-14 0 39.60 39.20 39.60 39.60 39.60 100 3,960 39.600 38.41 38.03 38.41 38.41 38.41 103 38.413 -0.25%
2016-01-13 0 39.70 39.65 39.70 39.70 39.70 1,700 67,490 39.700 38.51 38.46 38.51 38.51 38.51 1,753 38.510 0.13%
2016-01-12 0 39.65 39.30 39.65 39.30 39.70 25,100 987,665 39.349 38.46 38.12 38.46 38.12 38.51 25,875 38.170 1.93%
2016-01-11 0 38.90 38.90 39.30 38.90 39.05 27,900 1,085,595 38.910 37.73 37.73 38.12 37.73 37.88 28,762 37.744 -0.26%
2016-01-08 0 39.00 38.95 39.25 39.00 39.00 3,100 120,900 39.000 37.83 37.78 38.07 37.83 37.83 3,196 37.831 -0.51%
2016-01-07 0 39.20 38.85 39.20 39.15 39.30 13,000 510,225 39.248 38.03 37.69 38.03 37.98 38.12 13,402 38.072 -0.25%
2016-01-06 0 39.30 39.30 39.65 39.30 39.60 3,500 137,950 39.414 38.12 38.12 38.46 38.12 38.41 3,608 38.233 -1.26%
2016-01-05 0 39.80 39.70 39.80 - - 0 0 - 38.61 38.51 38.61 - - 0 - 0.00%
2016-01-04 0 39.80 39.70 40.05 - - 0 0 - 38.61 38.51 38.85 - - 0 - 0.00%
2015-12-31 0 39.80 39.70 40.00 - - 0 0 - 38.61 38.51 38.80 - - 0 - 0.00%
2015-12-30 0 39.80 39.70 39.80 39.80 39.80 2,500 99,500 39.800 38.61 38.51 38.61 38.61 38.61 2,577 38.607 -1.00%
2015-12-29 0 40.20 40.00 40.25 40.20 40.20 500 20,100 40.200 39.00 38.80 39.04 39.00 39.00 515 38.995 -0.25%
2015-12-28 0 40.30 40.20 40.65 39.65 40.30 17,000 679,625 39.978 39.09 39.00 39.43 38.46 39.09 17,525 38.780 0.88%
2015-12-24 0 39.95 39.95 40.30 39.70 39.90 35,500 1,413,710 39.823 38.75 38.75 39.09 38.51 38.70 36,597 38.629 -0.25%
2015-12-23 0 40.05 40.05 40.20 40.05 40.05 900 36,045 40.050 38.85 38.85 39.00 38.85 38.85 928 38.850 -0.25%
2015-12-22 0 40.15 39.90 40.15 - - 0 0 - 38.95 38.70 38.95 - - 0 - 0.00%
2015-12-21 0 40.15 39.90 40.15 - - 0 0 - 38.95 38.70 38.95 - - 0 - 0.00%
2015-12-18 0 40.15 40.00 40.20 - - 0 0 - 38.95 38.80 39.00 - - 0 - 0.00%
2015-12-17 0 40.15 40.15 40.20 40.00 40.15 900 36,030 40.033 38.95 38.95 39.00 38.80 38.95 928 38.834 0.38%
2015-12-16 0 40.00 40.00 40.20 40.00 40.00 1,200 48,000 40.000 38.80 38.80 39.00 38.80 38.80 1,237 38.801 -0.50%
2015-12-15 0 40.20 39.90 40.20 40.00 40.20 11,300 452,770 40.068 39.00 38.70 39.00 38.80 39.00 11,649 38.867 -0.37%
2015-12-14 0 40.35 40.35 40.50 40.25 40.60 11,000 443,625 40.330 39.14 39.14 39.29 39.04 39.38 11,340 39.121 -0.74%
2015-12-11 0 40.65 40.40 40.70 40.65 40.65 1,700 69,105 40.650 39.43 39.19 39.48 39.43 39.43 1,753 39.432 0.12%
2015-12-10 0 40.60 40.40 40.60 - - 0 0 - 39.38 39.19 39.38 - - 0 - -0.25%
2015-12-09 0 40.70 40.55 40.70 - - 0 0 - 39.48 39.33 39.48 - - 0 - -0.73%
2015-12-08 0 41.00 40.50 41.00 - - 0 0 - 39.77 39.29 39.77 - - 0 - 0.00%
2015-12-07 0 41.00 40.80 41.30 - - 0 0 - 39.77 39.58 40.06 - - 0 - 0.00%
2015-12-04 0 41.00 40.80 41.25 41.00 41.00 500 20,500 41.000 39.77 39.58 40.01 39.77 39.77 515 39.771 -0.24%
2015-12-03 0 41.10 41.00 41.25 40.95 41.45 27,400 1,125,380 41.072 39.87 39.77 40.01 39.72 40.21 28,247 39.841 -0.12%
2015-12-02 0 41.15 41.10 41.40 - - 0 0 - 39.92 39.87 40.16 - - 0 - 0.00%
2015-12-01 0 41.15 41.10 41.40 41.15 41.15 1,300 53,495 41.150 39.92 39.87 40.16 39.92 39.92 1,340 39.917 1.26%
2015-11-30 0 41.05 41.00 41.45 40.95 41.05 15,500 634,780 40.954 39.42 39.37 39.80 39.32 39.42 16,141 39.328 0.12%
2015-11-27 0 41.00 41.00 41.05 - - 0 0 - 39.37 39.37 39.42 - - 0 - 0.00%
2015-11-26 0 41.00 40.60 41.05 40.30 41.10 52,300 2,116,875 40.476 39.37 38.99 39.42 38.70 39.47 54,462 38.869 2.37%
2015-11-25 0 40.05 40.05 40.30 - - 0 0 - 38.46 38.46 38.70 - - 0 - 0.00%
2015-11-24 0 40.05 39.85 40.25 39.85 40.05 3,600 144,130 40.036 38.46 38.27 38.65 38.27 38.46 3,749 38.447 -0.50%
2015-11-23 0 40.25 40.25 40.50 40.20 40.45 4,600 185,045 40.227 38.65 38.65 38.89 38.60 38.84 4,790 38.630 -0.74%
2015-11-20 0 40.55 40.45 40.55 40.15 40.55 6,000 242,640 40.440 38.94 38.84 38.94 38.56 38.94 6,248 38.834 -0.12%
2015-11-19 0 40.60 40.45 40.60 40.50 40.65 22,200 900,805 40.577 38.99 38.84 38.99 38.89 39.04 23,118 38.966 0.00%
2015-11-18 0 40.60 40.60 41.00 40.60 40.60 400 16,240 40.600 38.99 38.99 39.37 38.99 38.99 417 38.988 -0.49%
2015-11-17 0 40.80 40.70 40.80 40.95 41.35 21,100 871,230 41.291 39.18 39.08 39.18 39.32 39.71 21,972 39.651 -1.81%
2015-11-16 0 41.55 41.35 41.55 - - 0 0 - 39.90 39.71 39.90 - - 0 - -0.48%
2015-11-13 0 41.75 41.35 41.75 - - 0 0 - 40.09 39.71 40.09 - - 0 - 0.00%
2015-11-12 0 41.75 41.35 41.75 - - 0 0 - 40.09 39.71 40.09 - - 0 - 0.00%
2015-11-11 0 41.75 41.35 41.75 41.40 41.75 19,100 797,250 41.741 40.09 39.71 40.09 39.76 40.09 19,890 40.084 1.21%
2015-11-10 0 41.25 41.15 41.25 - - 0 0 - 39.61 39.52 39.61 - - 0 - 0.00%
2015-11-09 0 41.25 40.95 41.25 - - 0 0 - 39.61 39.32 39.61 - - 0 - -0.24%
2015-11-06 0 41.35 40.95 41.35 - - 0 0 - 39.71 39.32 39.71 - - 0 - 0.00%
2015-11-05 0 41.35 41.00 41.45 - - 0 0 - 39.71 39.37 39.80 - - 0 - 0.00%
2015-11-04 0 41.35 41.30 41.50 - - 0 0 - 39.71 39.66 39.85 - - 0 - 0.00%
2015-11-03 0 41.35 41.35 41.85 41.35 41.40 9,600 397,060 41.360 39.71 39.71 40.19 39.71 39.76 9,997 39.718 -0.84%
2015-11-02 0 41.70 41.40 41.80 - - 1,200 50,100 41.750 40.04 39.76 40.14 - - 1,250 40.092 0.00%
2015-10-30 0 41.70 41.45 41.70 41.15 41.70 47,550 1,982,035 41.683 40.04 39.80 40.04 39.52 40.04 49,516 40.028 3.47%
2015-10-29 0 40.30 40.30 40.65 - - 0 0 - 38.70 38.70 39.04 - - 0 - 0.00%
2015-10-28 0 40.30 40.30 40.65 - - 0 0 - 38.70 38.70 39.04 - - 0 - 0.00%
2015-10-27 0 40.30 40.30 40.65 40.15 40.45 5,200 209,375 40.264 38.70 38.70 39.04 38.56 38.84 5,415 38.666 -0.98%
2015-10-26 0 40.70 40.50 40.70 40.70 40.70 1,000 40,700 40.700 39.08 38.89 39.08 39.08 39.08 1,041 39.084 -0.12%
2015-10-23 0 40.75 40.35 40.75 40.75 40.75 1,200 48,900 40.750 39.13 38.75 39.13 39.13 39.13 1,250 39.132 0.99%
2015-10-22 0 40.35 40.35 40.80 40.35 40.75 18,200 735,305 40.401 38.75 38.75 39.18 38.75 39.13 18,952 38.797 -0.74%
2015-10-20 0 40.65 40.30 40.65 40.65 40.65 100 4,065 40.650 39.04 38.70 39.04 39.04 39.04 104 39.036 0.00%
2015-10-19 0 40.65 40.60 40.90 - - 0 0 - 39.04 38.99 39.28 - - 0 - 0.00%
2015-10-16 0 40.65 40.55 40.95 - - 0 0 - 39.04 38.94 39.32 - - 0 - 0.00%
2015-10-15 0 40.65 40.60 40.65 - - 0 0 - 39.04 38.99 39.04 - - 0 - 0.00%
2015-10-14 0 40.65 40.55 41.00 - - 0 0 - 39.04 38.94 39.37 - - 0 - 0.00%
2015-10-13 0 40.65 40.80 40.85 40.55 40.65 900 36,505 40.561 39.04 39.18 39.23 38.94 39.04 937 38.951 -0.12%
2015-10-12 0 40.70 40.70 41.05 - - 0 0 - 39.08 39.08 39.42 - - 0 - 0.37%
2015-10-09 0 40.55 40.50 40.75 - - 0 0 - 38.94 38.89 39.13 - - 0 - 0.00%
2015-10-08 0 40.55 40.45 40.75 - - 0 0 - 38.94 38.84 39.13 - - 0 - 0.00%
2015-10-07 0 40.55 40.55 41.05 40.50 40.55 16,600 672,955 40.540 38.94 38.94 39.42 38.89 38.94 17,286 38.930 1.12%
2015-10-06 0 40.10 40.10 40.50 - - 0 0 - 38.51 38.51 38.89 - - 0 - 0.00%
2015-10-05 0 40.10 40.10 40.50 40.10 40.10 500 20,050 40.100 38.51 38.51 38.89 38.51 38.51 521 38.508 0.75%
2015-10-02 0 39.80 39.80 43.10 39.80 42.95 11,200 454,020 40.538 38.22 38.22 41.39 38.22 41.24 11,663 38.928 -1.85%
2015-09-30 0 40.55 40.30 40.70 - - 0 0 - 38.94 38.70 39.08 - - 0 - 0.00%
2015-09-29 0 40.55 40.20 40.55 - - 0 0 - 38.94 38.60 38.94 - - 0 - -0.12%
2015-09-25 0 40.60 40.10 40.60 - - 0 0 - 38.99 38.51 38.99 - - 0 - -0.37%
2015-09-24 0 40.75 40.25 40.75 40.75 40.75 500 20,375 40.750 39.13 38.65 39.13 39.13 39.13 521 39.132 -0.12%
2015-09-23 0 40.80 40.50 40.80 - - 0 0 - 39.18 38.89 39.18 - - 0 - 0.00%
2015-09-22 0 40.80 40.45 40.95 40.80 41.25 30,500 1,246,255 40.861 39.18 38.84 39.32 39.18 39.61 31,761 39.238 -0.37%
2015-09-21 0 40.95 40.95 41.40 - - 0 0 - 39.32 39.32 39.76 - - 0 - 0.00%
2015-09-18 0 40.95 40.95 41.30 40.95 40.95 300 12,285 40.950 39.32 39.32 39.66 39.32 39.32 312 39.324 0.12%
2015-09-17 0 40.90 40.90 41.30 40.90 41.10 4,000 164,150 41.038 39.28 39.28 39.66 39.28 39.47 4,165 39.408 -0.49%
2015-09-16 0 41.10 41.10 41.60 - - 1,200 49,320 41.100 39.47 39.47 39.95 - - 1,250 39.468 0.00%
2015-09-15 0 41.10 41.10 41.45 41.10 41.10 500 20,550 41.100 39.47 39.47 39.80 39.47 39.47 521 39.468 -0.60%
2015-09-14 0 41.35 41.10 41.45 - - 0 0 - 39.71 39.47 39.80 - - 0 - 0.00%
2015-09-11 0 41.35 40.90 41.40 41.35 41.35 6,200 255,320 41.181 39.71 39.28 39.76 39.71 39.71 6,456 39.546 0.61%
2015-09-10 0 41.10 40.80 41.10 - - 0 0 - 39.47 39.18 39.47 - - 0 - 0.00%
2015-09-09 0 41.10 40.80 41.10 - - 0 0 - 39.47 39.18 39.47 - - 0 - 0.00%
2015-09-08 0 41.10 40.80 41.10 - - 0 0 - 39.47 39.18 39.47 - - 0 - 0.00%
2015-09-07 0 41.10 40.80 41.10 - - 0 0 - 39.47 39.18 39.47 - - 0 - -0.36%
2015-09-04 0 41.25 40.90 41.35 40.95 41.25 18,200 746,940 41.041 39.61 39.28 39.71 39.32 39.61 18,952 39.411 0.61%
2015-09-02 0 41.00 40.95 41.20 41.00 41.00 10,000 410,000 41.000 39.37 39.32 39.56 39.37 39.37 10,413 39.372 -0.49%
2015-09-01 0 41.20 41.20 41.30 41.20 41.20 1,000 41,200 41.200 39.56 39.56 39.66 39.56 39.56 1,041 39.564 0.21%
2015-08-31 0 41.50 41.00 41.50 41.40 41.50 2,000 82,590 41.295 39.48 39.00 39.48 39.38 39.48 2,102 39.284 0.73%
2015-08-28 0 41.20 40.70 41.20 - - 0 0 - 39.19 38.72 39.19 - - 0 - 0.00%
2015-08-27 0 41.20 40.90 41.20 - - 0 0 - 39.19 38.91 39.19 - - 0 - 0.00%
2015-08-26 0 41.20 41.05 41.20 40.95 41.80 24,700 1,017,195 41.182 39.19 39.05 39.19 38.96 39.76 25,964 39.177 -0.96%
2015-08-25 0 41.60 41.10 41.60 - - 0 0 - 39.57 39.10 39.57 - - 0 - -0.48%
2015-08-24 0 41.80 41.80 41.90 41.80 41.80 2,500 104,600 41.840 39.76 39.76 39.86 39.76 39.76 2,628 39.803 0.00%
2015-08-21 0 41.80 41.70 41.80 41.70 41.80 1,000 41,790 41.790 39.76 39.67 39.76 39.67 39.76 1,051 39.755 0.00%
2015-08-20 0 41.80 41.50 41.80 41.80 41.80 400 16,720 41.800 39.76 39.48 39.76 39.76 39.76 420 39.765 0.00%
2015-08-19 0 41.80 41.80 41.90 41.80 41.80 13,200 551,760 41.800 39.76 39.76 39.86 39.76 39.76 13,876 39.765 -0.24%
2015-08-18 0 41.90 41.75 41.90 - - 0 0 - 39.86 39.72 39.86 - - 0 - 0.00%
2015-08-17 0 41.90 41.80 41.90 - - 0 0 - 39.86 39.76 39.86 - - 0 - 0.00%
2015-08-14 0 41.90 41.85 42.10 41.85 41.90 3,000 125,555 41.852 39.86 39.81 40.05 39.81 39.86 3,154 39.814 0.36%
2015-08-13 0 41.75 41.75 42.25 41.75 41.75 1,000 41,750 41.750 39.72 39.72 40.19 39.72 39.72 1,051 39.717 0.85%
2015-08-12 0 41.40 40.55 41.40 41.15 42.50 28,500 1,191,485 41.807 39.38 38.58 39.38 39.15 40.43 29,959 39.771 -3.27%
2015-08-11 0 42.80 42.80 43.00 42.80 43.35 17,200 743,345 43.218 40.72 40.72 40.91 40.72 41.24 18,080 41.114 -1.38%
2015-08-10 0 43.40 43.35 43.50 - - 0 0 - 41.29 41.24 41.38 - - 0 - 0.00%
2015-08-07 0 43.40 43.40 43.55 43.40 43.40 59,100 2,564,940 43.400 41.29 41.29 41.43 41.29 41.29 62,125 41.287 0.12%
2015-08-06 0 43.35 43.35 43.65 43.35 43.35 11,000 476,850 43.350 41.24 41.24 41.52 41.24 41.24 11,563 41.239 0.00%
2015-08-05 0 43.35 43.30 43.35 43.35 43.65 6,900 299,385 43.389 41.24 41.19 41.24 41.24 41.52 7,253 41.277 0.00%
2015-08-04 0 43.35 43.15 43.35 43.35 43.35 2,700 117,045 43.350 41.24 41.05 41.24 41.24 41.24 2,838 41.239 0.00%
2015-08-03 0 43.35 43.30 43.35 43.30 43.35 9,800 424,715 43.338 41.24 41.19 41.24 41.19 41.24 10,302 41.228 0.12%
2015-07-31 0 43.30 43.10 43.30 43.30 43.30 2,800 121,240 43.300 41.19 41.00 41.19 41.19 41.19 2,943 41.192 0.00%
2015-07-30 0 43.30 43.15 43.40 43.30 43.30 12,000 519,600 43.300 41.19 41.05 41.29 41.19 41.19 12,614 41.192 -0.12%
2015-07-29 0 43.35 42.85 43.35 43.35 43.35 4,400 190,740 43.350 41.24 40.76 41.24 41.24 41.24 4,625 41.239 0.00%
2015-07-28 0 43.35 43.00 43.35 42.80 43.35 8,500 368,200 43.318 41.24 40.91 41.24 40.72 41.24 8,935 41.209 0.58%
2015-07-27 0 43.10 43.10 43.20 43.00 43.10 24,600 1,059,060 43.051 41.00 41.00 41.10 40.91 41.00 25,859 40.955 -0.69%
2015-07-24 0 43.40 43.20 43.40 43.40 43.40 400 17,360 43.400 41.29 41.10 41.29 41.29 41.29 420 41.287 -0.12%
2015-07-23 0 43.45 43.10 43.45 43.40 43.45 13,900 603,555 43.421 41.33 41.00 41.33 41.29 41.33 14,611 41.307 0.12%
2015-07-22 0 43.40 43.10 43.45 - - 0 0 - 41.29 41.00 41.33 - - 0 - 0.00%
2015-07-21 0 43.40 43.20 43.40 - - 0 0 - 41.29 41.10 41.29 - - 0 - 0.00%
2015-07-20 0 43.40 43.05 43.45 - - 0 0 - 41.29 40.95 41.33 - - 0 - 0.00%
2015-07-17 0 43.40 43.05 43.40 43.40 43.50 10,000 434,800 43.480 41.29 40.95 41.29 41.29 41.38 10,512 41.363 0.00%
2015-07-16 0 43.40 43.05 43.40 - - 1,000 43,400 43.400 41.29 40.95 41.29 - - 1,051 41.287 0.00%
2015-07-15 0 43.40 43.20 43.40 43.40 43.40 3,400 147,560 43.400 41.29 41.10 41.29 41.29 41.29 3,574 41.287 0.00%
2015-07-14 0 43.40 43.05 43.40 - - 0 0 - 41.29 40.95 41.29 - - 0 - 0.00%
2015-07-13 0 43.40 43.05 43.40 43.20 43.40 3,000 129,700 43.233 41.29 40.95 41.29 41.10 41.29 3,154 41.128 0.35%
2015-07-10 0 43.25 43.05 43.40 43.25 43.25 5,100 220,710 43.277 41.14 40.95 41.29 41.14 41.14 5,361 41.169 0.00%
2015-07-09 0 43.25 43.10 43.25 - - 0 0 - 41.14 41.00 41.14 - - 0 - 0.00%
2015-07-08 0 43.25 43.25 43.70 42.80 43.50 23,500 1,016,170 43.241 41.14 41.14 41.57 40.72 41.38 24,703 41.136 -1.03%
2015-07-07 0 43.70 43.50 43.70 - - 0 0 - 41.57 41.38 41.57 - - 0 - -0.11%
2015-07-06 0 43.75 43.40 43.75 43.75 43.90 15,000 656,550 43.770 41.62 41.29 41.62 41.62 41.76 15,768 41.639 -0.46%
2015-07-03 0 43.95 43.90 44.05 43.95 43.95 2,000 87,860 43.930 41.81 41.76 41.91 41.81 41.81 2,102 41.791 -0.11%
2015-07-02 0 44.00 43.90 44.00 44.00 44.00 2,600 114,400 44.000 41.86 41.76 41.86 41.86 41.86 2,733 41.858 -0.11%
2015-06-30 0 44.05 44.00 44.10 - - 0 0 - 41.91 41.86 41.95 - - 0 - 0.00%
2015-06-29 0 44.05 43.95 44.05 44.05 44.05 100 4,405 44.050 41.91 41.81 41.91 41.91 41.91 105 41.905 0.00%
2015-06-26 0 44.05 43.85 44.10 - - 145,900 6,346,110 43.496 41.91 41.72 41.95 - - 153,367 41.379 0.00%
2015-06-25 0 44.05 43.85 44.05 44.10 44.30 24,100 1,063,010 44.108 41.91 41.72 41.91 41.95 42.14 25,333 41.961 -0.11%
2015-06-24 0 44.10 43.25 - 43.30 44.30 17,600 770,705 43.790 41.95 41.14 - 41.19 42.14 18,501 41.658 1.85%
2015-06-23 0 43.30 43.00 43.30 - - 0 0 - 41.19 40.91 41.19 - - 0 - 0.00%
2015-06-22 0 43.30 43.00 43.30 - - 0 0 - 41.19 40.91 41.19 - - 0 - 0.00%
2015-06-19 0 43.30 43.20 43.30 - - 0 0 - 41.19 41.10 41.19 - - 0 - 0.00%
2015-06-18 0 43.30 43.00 43.30 - - 0 0 - 41.19 40.91 41.19 - - 0 - 0.00%
2015-06-17 0 43.30 43.00 43.30 43.30 43.30 1,800 77,940 43.300 41.19 40.91 41.19 41.19 41.19 1,892 41.192 0.00%
2015-06-16 0 43.30 43.30 43.40 - - 0 0 - 41.19 41.19 41.29 - - 0 - 0.12%
2015-06-15 0 43.25 43.25 43.35 - - 0 0 - 41.14 41.14 41.24 - - 0 - 0.23%
2015-06-12 0 43.15 43.15 43.40 - - 0 0 - 41.05 41.05 41.29 - - 0 - 0.00%
2015-06-11 0 43.15 43.15 43.55 43.15 43.15 500 21,575 43.150 41.05 41.05 41.43 41.05 41.05 526 41.049 0.00%
2015-06-10 0 43.15 43.15 43.50 42.90 43.55 8,100 350,340 43.252 41.05 41.05 41.38 40.81 41.43 8,515 41.146 0.00%
2015-06-09 0 43.15 43.15 43.30 42.90 43.15 3,500 150,850 43.100 41.05 41.05 41.19 40.81 41.05 3,679 41.002 -0.12%
2015-06-08 0 43.20 43.20 43.50 43.00 43.20 5,500 237,800 43.236 41.10 41.10 41.38 40.91 41.10 5,781 41.131 -0.46%
2015-06-05 0 43.40 42.95 43.40 - - 4,000 173,600 43.400 41.29 40.86 41.29 - - 4,205 41.287 0.00%
2015-06-04 0 43.40 43.00 43.45 - - 0 0 - 41.29 40.91 41.33 - - 0 - 0.00%
2015-06-03 0 43.40 43.05 43.50 - - 0 0 - 41.29 40.95 41.38 - - 0 - 0.00%
2015-06-02 0 43.40 43.15 43.45 43.20 43.40 23,300 1,008,315 43.275 41.29 41.05 41.33 41.10 41.29 24,492 41.168 0.35%
2015-06-01 0 43.25 43.25 43.60 43.25 43.25 500 21,625 43.250 41.14 41.14 41.48 41.14 41.14 526 41.144 0.95%
2015-05-29 0 43.20 43.20 43.50 43.00 43.20 4,300 185,850 43.221 40.76 40.76 41.04 40.57 40.76 4,558 40.778 -0.23%
2015-05-28 0 43.30 43.30 43.60 43.30 43.50 5,100 221,705 43.472 40.85 40.85 41.14 40.85 41.04 5,405 41.015 -0.23%
2015-05-27 0 43.40 43.35 43.40 43.05 44.10 29,200 1,265,795 43.349 40.95 40.90 40.95 40.62 41.61 30,949 40.899 0.93%
2015-05-26 0 43.00 42.95 43.15 43.00 43.00 17,400 748,200 43.000 40.57 40.52 40.71 40.57 40.57 18,442 40.570 0.12%
2015-05-22 0 42.95 42.95 43.00 - - 0 0 - 40.52 40.52 40.57 - - 0 - 0.00%
2015-05-21 0 42.95 42.90 42.95 42.95 42.95 4,000 171,800 42.950 40.52 40.48 40.52 40.52 40.52 4,240 40.523 0.00%
2015-05-20 0 42.95 42.90 42.95 - - 0 0 - 40.52 40.48 40.52 - - 0 - 0.00%
2015-05-19 0 42.95 42.80 42.95 - - 0 0 - 40.52 40.38 40.52 - - 0 - 0.00%
2015-05-18 0 42.95 42.80 42.95 42.95 42.95 100 4,295 42.950 40.52 40.38 40.52 40.52 40.52 106 40.523 0.00%
2015-05-15 0 42.95 42.75 42.95 - - 0 0 - 40.52 40.33 40.52 - - 0 - 0.00%
2015-05-14 0 42.95 42.70 42.95 42.95 42.95 100 4,295 42.950 40.52 40.29 40.52 40.52 40.52 106 40.523 0.59%
2015-05-13 0 42.70 42.70 42.90 - - 0 0 - 40.29 40.29 40.48 - - 0 - 0.00%
2015-05-12 0 42.70 42.70 42.90 - - 0 0 - 40.29 40.29 40.48 - - 0 - 0.00%
2015-05-11 0 42.70 42.70 42.90 - - 0 0 - 40.29 40.29 40.48 - - 0 - 0.00%
2015-05-08 0 42.70 42.70 42.90 42.70 42.70 1,600 68,320 42.700 40.29 40.29 40.48 40.29 40.29 1,696 40.287 -0.47%
2015-05-07 0 42.90 42.60 42.90 42.45 42.95 7,500 319,825 42.643 40.48 40.19 40.48 40.05 40.52 7,949 40.233 0.59%
2015-05-06 0 42.65 42.65 42.75 42.65 42.65 2,000 85,300 42.650 40.24 40.24 40.33 40.24 40.24 2,120 40.240 -0.23%
2015-05-05 0 42.75 42.70 42.75 - - 0 0 - 40.33 40.29 40.33 - - 0 - 0.00%
2015-05-04 0 42.75 42.75 42.85 - - 0 0 - 40.33 40.33 40.43 - - 0 - 0.00%
2015-04-30 0 42.75 42.75 42.85 42.65 42.70 1,800 76,820 42.678 40.33 40.33 40.43 40.24 40.29 1,908 40.266 0.23%
2015-04-29 0 42.65 42.65 42.90 42.65 42.70 2,100 89,665 42.698 40.24 40.24 40.48 40.24 40.29 2,226 40.285 -0.23%
2015-04-28 0 42.75 42.55 42.90 42.75 42.75 4,900 209,200 42.694 40.33 40.15 40.48 40.33 40.33 5,194 40.281 0.00%
2015-04-27 0 42.75 42.70 42.95 42.75 42.75 4,000 171,000 42.750 40.33 40.29 40.52 40.33 40.33 4,240 40.334 0.23%
2015-04-24 0 42.65 42.60 42.75 - - 0 0 - 40.24 40.19 40.33 - - 0 - 0.00%
2015-04-23 0 42.65 42.65 42.75 42.65 42.85 1,500 64,100 42.733 40.24 40.24 40.33 40.24 40.43 1,590 40.318 -0.35%
2015-04-22 0 42.80 42.70 42.80 42.80 42.80 2,100 89,880 42.800 40.38 40.29 40.38 40.38 40.38 2,226 40.381 -0.12%
2015-04-21 0 42.85 42.65 42.85 42.85 42.85 500 21,425 42.850 40.43 40.24 40.43 40.43 40.43 530 40.428 0.23%
2015-04-20 0 42.75 42.65 42.85 - - 0 0 - 40.33 40.24 40.43 - - 0 - 0.00%
2015-04-17 0 42.75 42.75 43.00 - - 0 0 - 40.33 40.33 40.57 - - 0 - 0.23%
2015-04-16 0 42.65 42.65 42.85 42.60 42.65 2,600 110,385 42.456 40.24 40.24 40.43 40.19 40.24 2,756 40.056 0.00%
2015-04-15 0 42.65 42.65 42.85 42.65 42.65 500 21,325 42.650 40.24 40.24 40.43 40.24 40.24 530 40.240 0.00%
2015-04-14 0 42.65 42.65 42.75 - - 0 0 - 40.24 40.24 40.33 - - 0 - 0.00%
2015-04-13 0 42.65 42.65 42.80 42.65 42.65 1,000 42,525 42.525 40.24 40.24 40.38 40.24 40.24 1,060 40.122 -0.35%
2015-04-10 0 42.80 42.70 42.85 - - 0 0 - 40.38 40.29 40.43 - - 0 - 0.00%
2015-04-09 0 42.80 42.70 42.80 42.80 42.80 1,700 72,760 42.800 40.38 40.29 40.38 40.38 40.38 1,802 40.381 -0.35%
2015-04-08 0 42.95 42.80 42.95 42.95 42.95 1,000 42,950 42.950 40.52 40.38 40.52 40.52 40.52 1,060 40.523 0.59%
2015-04-02 0 42.70 42.70 42.80 42.70 42.70 500 21,350 42.700 40.29 40.29 40.38 40.29 40.29 530 40.287 0.00%
2015-04-01 0 42.70 42.70 42.80 - - 0 0 - 40.29 40.29 40.38 - - 0 - 0.00%
2015-03-31 0 42.70 42.70 42.80 42.70 42.70 200 8,540 42.700 40.29 40.29 40.38 40.29 40.29 212 40.287 0.00%
2015-03-30 0 42.70 42.65 42.75 42.70 42.70 1,100 46,970 42.700 40.29 40.24 40.33 40.29 40.29 1,166 40.287 -0.12%
2015-03-27 0 42.75 42.75 42.85 - - 0 0 - 40.33 40.33 40.43 - - 0 - 0.00%
2015-03-26 0 42.75 42.75 42.85 - - 0 0 - 40.33 40.33 40.43 - - 0 - 0.00%
2015-03-25 0 42.75 42.75 42.90 42.75 42.75 7,700 329,175 42.750 40.33 40.33 40.48 40.33 40.33 8,161 40.334 0.12%
2015-03-24 0 42.70 42.70 42.85 42.70 42.80 6,500 277,560 42.702 40.29 40.29 40.43 40.29 40.38 6,889 40.288 -0.35%
2015-03-23 0 42.85 42.85 42.90 - - 0 0 - 40.43 40.43 40.48 - - 0 - 0.12%
2015-03-20 0 42.80 42.80 43.00 - - 0 0 - 40.38 40.38 40.57 - - 0 - 0.23%
2015-03-19 0 42.70 42.70 42.90 - - 0 0 - 40.29 40.29 40.48 - - 0 - 0.35%
2015-03-18 0 42.55 42.55 42.70 42.55 42.55 1,500 63,825 42.550 40.15 40.15 40.29 40.15 40.15 1,590 40.145 0.12%
2015-03-17 0 42.50 42.30 42.50 42.50 42.50 500 21,250 42.500 40.10 39.91 40.10 40.10 40.10 530 40.098 -0.23%
2015-03-16 0 42.60 42.50 42.60 - - 0 0 - 40.19 40.10 40.19 - - 0 - 0.00%
2015-03-13 0 42.60 42.50 42.60 - - 0 0 - 40.19 40.10 40.19 - - 0 - 0.00%
2015-03-12 0 42.60 42.50 42.60 - - 0 0 - 40.19 40.10 40.19 - - 0 - 0.00%
2015-03-11 0 42.60 42.50 42.60 42.60 42.60 400 17,040 42.600 40.19 40.10 40.19 40.19 40.19 424 40.192 0.24%
2015-03-10 0 42.50 42.50 42.60 - - 0 0 - 40.10 40.10 40.19 - - 0 - 0.24%
2015-03-09 0 42.40 42.40 42.55 42.40 42.40 100 4,240 42.400 40.00 40.00 40.15 40.00 40.00 106 40.004 0.24%
2015-03-06 0 42.30 42.30 42.40 42.30 42.40 600 25,390 42.317 39.91 39.91 40.00 39.91 40.00 636 39.925 -0.24%
2015-03-05 0 42.40 42.25 42.40 42.40 42.40 100 4,240 42.400 40.00 39.86 40.00 40.00 40.00 106 40.004 0.36%
2015-03-04 0 42.25 42.25 42.35 42.25 42.25 100,200 4,233,450 42.250 39.86 39.86 39.96 39.86 39.86 106,202 39.862 0.36%
2015-03-03 0 42.10 42.00 42.20 - - 0 0 - 39.72 39.63 39.82 - - 0 - 0.00%
2015-03-02 0 42.10 42.10 42.15 42.10 42.30 12,000 507,185 42.265 39.72 39.72 39.77 39.72 39.91 12,719 39.877 0.64%
2015-02-27 0 42.30 42.20 42.30 42.30 42.30 6,400 270,720 42.300 39.47 39.38 39.47 39.47 39.47 6,859 39.469 -0.12%
2015-02-26 0 42.35 42.30 42.35 42.35 42.35 1,200 50,820 42.350 39.52 39.47 39.52 39.52 39.52 1,286 39.516 0.00%
2015-02-25 0 42.35 42.30 42.35 42.25 42.35 8,000 338,550 42.319 39.52 39.47 39.52 39.42 39.52 8,574 39.487 0.12%
2015-02-24 0 42.30 42.15 42.30 42.30 42.30 600 25,380 42.300 39.47 39.33 39.47 39.47 39.47 643 39.469 -0.12%
2015-02-23 0 42.35 42.30 42.35 42.35 42.35 2,000 84,700 42.350 39.52 39.47 39.52 39.52 39.52 2,143 39.516 0.24%
2015-02-18 0 42.25 42.25 43.90 - - 0 0 - 39.42 39.42 40.96 - - 0 - 0.00%
2015-02-17 0 42.25 42.25 42.30 42.15 42.15 500 21,075 42.150 39.42 39.42 39.47 39.33 39.33 536 39.329 -0.24%
2015-02-16 0 42.35 42.25 42.45 42.20 42.35 4,000 169,085 42.271 39.52 39.42 39.61 39.38 39.52 4,287 39.442 0.36%
2015-02-13 0 42.20 42.10 42.35 - - 0 0 - 39.38 39.28 39.52 - - 0 - 0.00%
2015-02-12 0 42.20 42.15 42.20 42.20 42.20 500 21,100 42.200 39.38 39.33 39.38 39.38 39.38 536 39.376 -0.35%
2015-02-11 0 42.35 42.15 42.35 42.35 42.35 500 21,175 42.350 39.52 39.33 39.52 39.52 39.52 536 39.516 0.36%
2015-02-10 0 42.20 42.20 42.35 42.15 42.20 5,400 227,830 42.191 39.38 39.38 39.52 39.33 39.38 5,787 39.367 0.00%
2015-02-09 0 42.20 42.15 42.20 42.20 42.25 300 12,670 42.233 39.38 39.33 39.38 39.38 39.42 322 39.407 -0.12%
2015-02-06 0 42.25 42.20 42.30 42.25 42.30 2,700 114,110 42.263 39.42 39.38 39.47 39.42 39.47 2,894 39.435 0.12%
2015-02-05 0 42.20 42.20 42.30 42.20 42.25 2,100 88,720 42.248 39.38 39.38 39.47 39.38 39.42 2,251 39.420 -0.35%
2015-02-04 0 42.35 42.30 42.50 42.00 42.35 8,000 338,345 42.293 39.52 39.47 39.66 39.19 39.52 8,574 39.463 0.00%
2015-02-03 0 42.35 42.30 42.35 42.35 42.40 4,900 207,555 42.358 39.52 39.47 39.52 39.52 39.56 5,251 39.523 -0.24%
2015-02-02 0 42.45 42.40 42.45 42.50 42.55 800 33,965 42.456 39.61 39.56 39.61 39.66 39.70 857 39.615 -0.35%
2015-01-30 0 42.60 42.60 42.65 - - 0 0 - 39.75 39.75 39.80 - - 0 - 0.00%
2015-01-29 0 42.60 42.60 42.65 - - 0 0 - 39.75 39.75 39.80 - - 0 - 0.00%
2015-01-28 0 42.60 42.45 42.60 42.60 42.75 1,200 51,225 42.688 39.75 39.61 39.75 39.75 39.89 1,286 39.831 0.35%
2015-01-27 0 42.45 42.45 42.55 42.40 42.40 3,000 127,250 42.417 39.61 39.61 39.70 39.56 39.56 3,215 39.578 0.12%
2015-01-26 0 42.40 42.35 42.50 42.40 43.10 16,700 711,020 42.576 39.56 39.52 39.66 39.56 40.22 17,898 39.727 -1.62%
2015-01-23 0 43.10 42.90 43.30 43.10 43.35 18,400 795,335 43.225 40.22 40.03 40.40 40.22 40.45 19,720 40.332 -0.12%
2015-01-22 0 43.15 43.15 43.35 43.15 43.15 200 8,630 43.150 40.26 40.26 40.45 40.26 40.26 214 40.262 0.00%
2015-01-21 0 43.15 43.15 43.35 - - 1,000 43,300 43.300 40.26 40.26 40.45 - - 1,072 40.402 0.12%
2015-01-20 0 43.10 43.10 43.15 43.10 43.15 7,500 323,290 43.105 40.22 40.22 40.26 40.22 40.26 8,038 40.221 0.00%
2015-01-19 0 43.10 43.00 43.10 43.10 43.10 3,000 129,300 43.100 40.22 40.12 40.22 40.22 40.22 3,215 40.216 -0.23%
2015-01-16 0 43.20 43.00 43.25 - - 0 0 - 40.31 40.12 40.36 - - 0 - 0.00%
2015-01-15 0 43.20 43.15 43.30 43.20 43.20 4,000 172,700 43.175 40.31 40.26 40.40 40.31 40.31 4,287 40.286 -0.23%
2015-01-14 0 43.30 43.15 43.35 - - 0 0 - 40.40 40.26 40.45 - - 0 - 0.00%
2015-01-13 0 43.30 43.30 43.55 43.30 43.30 1,800 77,900 43.278 40.40 40.40 40.64 40.40 40.40 1,929 40.381 0.00%
2015-01-12 0 43.30 43.30 43.50 - - 2,000 87,450 43.725 40.40 40.40 40.59 - - 2,143 40.799 0.00%
2015-01-09 0 43.30 43.30 43.60 43.25 43.30 3,200 138,405 43.252 40.40 40.40 40.68 40.36 40.40 3,430 40.357 -0.46%
2015-01-08 0 43.50 43.20 43.50 43.60 43.60 100 4,360 43.600 40.59 40.31 40.59 40.68 40.68 107 40.682 -0.23%
2015-01-07 0 43.60 43.30 43.65 43.60 43.60 2,000 87,200 43.600 40.68 40.40 40.73 40.68 40.68 2,143 40.682 0.58%
2015-01-06 0 43.35 43.35 43.60 43.30 43.60 5,900 256,270 43.436 40.45 40.45 40.68 40.40 40.68 6,323 40.529 0.35%
2015-01-05 0 43.20 43.20 43.30 43.20 43.30 600 25,930 43.217 40.31 40.31 40.40 40.31 40.40 643 40.324 -0.80%
2015-01-02 0 43.55 43.30 43.70 43.50 43.60 5,800 252,585 43.549 40.64 40.40 40.78 40.59 40.68 6,216 40.635 0.00%
2014-12-31 0 43.55 43.55 43.65 - - 0 0 - 40.64 40.64 40.73 - - 0 - 0.00%
2014-12-30 0 43.55 43.50 43.55 43.50 43.65 3,300 143,795 43.574 40.64 40.59 40.64 40.59 40.73 3,537 40.658 0.11%
2014-12-29 0 43.50 43.50 43.55 43.50 43.50 800 34,800 43.500 40.59 40.59 40.64 40.59 40.59 857 40.589 -0.11%
2014-12-24 0 43.55 43.55 43.65 - - 0 0 - 40.64 40.64 40.73 - - 0 - 0.00%
2014-12-23 0 43.55 43.50 43.65 - - 0 0 - 40.64 40.59 40.73 - - 0 - 0.00%
2014-12-22 0 43.55 43.55 43.65 43.50 43.50 6,000 261,000 43.500 40.64 40.64 40.73 40.59 40.59 6,430 40.589 -0.11%
2014-12-19 0 43.60 43.55 43.65 43.60 43.65 1,500 65,425 43.617 40.68 40.64 40.73 40.68 40.73 1,608 40.698 0.23%
2014-12-18 0 43.50 43.50 43.65 43.50 43.65 17,000 741,850 43.638 40.59 40.59 40.73 40.59 40.73 18,219 40.718 -0.46%
2014-12-17 0 43.70 43.70 43.75 43.50 43.75 8,900 388,225 43.621 40.78 40.78 40.82 40.59 40.82 9,538 40.701 -0.11%
2014-12-16 0 43.75 43.70 43.75 43.75 43.75 18,100 791,875 43.750 40.82 40.78 40.82 40.82 40.82 19,398 40.822 -0.34%
2014-12-15 0 43.90 43.70 44.00 43.90 43.90 500 21,950 43.900 40.96 40.78 41.06 40.96 40.96 536 40.962 0.46%
2014-12-12 0 43.70 43.55 43.75 43.70 43.70 2,400 104,880 43.700 40.78 40.64 40.82 40.78 40.78 2,572 40.775 -0.11%
2014-12-11 0 43.75 43.75 44.00 43.70 43.90 24,800 1,085,105 43.754 40.82 40.82 41.06 40.78 40.96 26,579 40.826 -0.34%
2014-12-10 0 43.90 43.65 43.90 - - 0 0 - 40.96 40.73 40.96 - - 0 - 0.00%
2014-12-09 0 43.90 43.75 43.90 43.70 43.90 2,500 109,690 43.876 40.96 40.82 40.96 40.78 40.96 2,679 40.940 -0.57%
2014-12-08 0 44.15 43.75 44.15 43.80 44.15 1,100 48,215 43.832 41.20 40.82 41.20 40.87 41.20 1,179 40.898 0.00%
2014-12-05 0 44.15 43.90 44.20 44.15 44.20 6,700 295,940 44.170 41.20 40.96 41.24 41.20 41.24 7,181 41.214 0.68%
2014-12-04 0 43.85 43.80 44.20 43.85 43.85 100 4,385 43.850 40.92 40.87 41.24 40.92 40.92 107 40.915 0.11%
2014-12-03 0 43.80 43.80 44.15 43.80 43.80 1,000 43,800 43.800 40.87 40.87 41.20 40.87 40.87 1,072 40.869 0.00%
2014-12-02 0 43.80 43.80 44.15 43.80 43.80 1,500 65,700 43.800 40.87 40.87 41.20 40.87 40.87 1,608 40.869 -0.45%
2014-12-01 0 44.00 43.80 44.00 44.00 44.05 1,000 44,025 44.025 41.06 40.87 41.06 41.06 41.10 1,072 41.079 0.72%
2014-11-28 0 44.05 44.05 44.20 - - 0 0 - 40.76 40.76 40.90 - - 0 - 0.11%
2014-11-27 0 44.00 43.80 44.25 44.00 44.00 2,500 109,975 43.990 40.71 40.53 40.94 40.71 40.71 2,702 40.704 -0.23%
2014-11-26 0 44.10 44.05 44.50 44.10 44.10 2,200 97,020 44.100 40.81 40.76 41.18 40.81 40.81 2,378 40.806 0.11%
2014-11-25 0 44.05 44.05 44.40 44.00 44.25 3,000 132,500 44.167 40.76 40.76 41.08 40.71 40.94 3,242 40.868 -0.23%
2014-11-24 0 44.15 44.15 44.30 44.10 44.15 14,000 618,065 44.148 40.85 40.85 40.99 40.81 40.85 15,130 40.850 0.00%
2014-11-21 0 44.15 44.10 44.15 - - 0 0 - 40.85 40.81 40.85 - - 0 - 0.00%
2014-11-20 0 44.15 44.10 44.15 - - 0 0 - 40.85 40.81 40.85 - - 0 - 0.00%
2014-11-19 0 44.15 44.10 44.15 44.20 44.20 200 8,840 44.200 40.85 40.81 40.85 40.90 40.90 216 40.899 -0.23%
2014-11-18 0 44.25 44.20 44.25 44.20 44.25 3,200 141,595 44.248 40.94 40.90 40.94 40.90 40.94 3,458 40.943 0.11%
2014-11-17 0 44.20 44.20 44.25 - - 0 0 - 40.90 40.90 40.94 - - 0 - 0.68%
2014-11-14 0 43.90 43.85 43.90 43.90 43.90 1,200 52,680 43.900 40.62 40.57 40.62 40.62 40.62 1,297 40.621 0.11%
2014-11-13 0 43.85 43.85 44.10 - - 0 0 - 40.57 40.57 40.81 - - 0 - 0.11%
2014-11-12 0 43.80 43.80 44.05 - - 0 0 - 40.53 40.53 40.76 - - 0 - 0.00%
2014-11-11 0 43.80 43.80 44.15 43.80 44.05 3,400 148,945 43.807 40.53 40.53 40.85 40.53 40.76 3,674 40.535 -0.68%
2014-11-10 0 44.10 44.00 44.10 44.10 44.10 1,100 48,510 44.100 40.81 40.71 40.81 40.81 40.81 1,189 40.806 -0.34%
2014-11-07 0 44.25 44.10 44.25 - - 3,000 132,850 44.283 40.94 40.81 40.94 - - 3,242 40.976 -0.11%
2014-11-06 0 44.30 43.95 44.30 - - 0 0 - 40.99 40.67 40.99 - - 0 - -0.11%
2014-11-05 0 44.35 43.85 44.35 44.20 44.35 3,300 145,920 44.218 41.04 40.57 41.04 40.90 41.04 3,566 40.915 0.34%
2014-11-04 0 44.20 43.80 44.20 - - 0 0 - 40.90 40.53 40.90 - - 0 - 0.00%
2014-11-03 0 44.20 43.80 44.20 - - 0 0 - 40.90 40.53 40.90 - - 0 - 0.00%
2014-10-31 0 44.20 43.85 44.25 - - 0 0 - 40.90 40.57 40.94 - - 0 - 0.00%
2014-10-30 0 44.20 43.85 44.20 44.20 44.20 700 30,940 44.200 40.90 40.57 40.90 40.90 40.90 757 40.899 0.00%
2014-10-29 0 44.20 44.20 44.25 44.20 44.20 500 22,100 44.200 40.90 40.90 40.94 40.90 40.90 540 40.899 0.00%
2014-10-28 0 44.20 43.90 44.20 - - 0 0 - 40.90 40.62 40.90 - - 0 - 0.00%
2014-10-27 0 44.20 43.85 44.20 - - 0 0 - 40.90 40.57 40.90 - - 0 - 0.00%
2014-10-24 0 44.20 44.20 44.30 44.10 44.20 3,500 154,450 44.129 40.90 40.90 40.99 40.81 40.90 3,783 40.833 0.45%
2014-10-23 0 44.00 44.00 44.10 - - 0 0 - 40.71 40.71 40.81 - - 0 - 0.00%
2014-10-22 0 44.00 44.00 44.10 - - 0 0 - 40.71 40.71 40.81 - - 0 - 0.46%
2014-10-21 0 43.80 43.80 44.20 - - 0 0 - 40.53 40.53 40.90 - - 0 - 0.00%
2014-10-20 0 43.80 43.80 44.05 - - 0 0 - 40.53 40.53 40.76 - - 0 - 0.11%
2014-10-17 0 43.75 43.75 44.10 43.75 44.10 5,700 250,195 43.894 40.48 40.48 40.81 40.48 40.81 6,160 40.615 -0.79%
2014-10-16 0 44.10 44.10 44.30 44.10 44.10 700 30,870 44.100 40.81 40.81 40.99 40.81 40.81 757 40.806 0.00%
2014-10-15 0 44.10 44.10 44.25 44.10 44.10 700 30,870 44.100 40.81 40.81 40.94 40.81 40.81 757 40.806 0.00%
2014-10-14 0 44.10 44.10 44.30 - - 0 0 - 40.81 40.81 40.99 - - 0 - 0.00%
2014-10-13 0 44.10 44.00 44.10 44.10 44.10 2,000 88,200 44.100 40.81 40.71 40.81 40.81 40.81 2,161 40.806 0.00%
2014-10-10 0 44.10 44.00 44.20 44.10 44.45 6,600 292,460 44.312 40.81 40.71 40.90 40.81 41.13 7,133 41.002 0.23%
2014-10-09 0 44.00 44.00 44.05 44.00 44.00 500 22,000 44.000 40.71 40.71 40.76 40.71 40.71 540 40.714 0.23%
2014-10-08 0 43.90 43.90 44.40 43.90 44.00 1,200 52,730 43.942 40.62 40.62 41.08 40.62 40.71 1,297 40.660 -0.45%
2014-10-07 0 44.10 43.90 44.15 - - 0 0 - 40.81 40.62 40.85 - - 0 - 0.00%
2014-10-06 0 44.10 44.10 44.45 43.55 43.85 8,200 360,070 43.911 40.81 40.81 41.13 40.30 40.57 8,862 40.631 1.26%
2014-10-03 0 43.55 43.55 43.90 43.55 43.70 300 13,095 43.650 40.30 40.30 40.62 40.30 40.44 324 40.390 0.23%
2014-09-30 0 43.45 43.45 43.50 43.45 43.60 7,500 326,675 43.557 40.20 40.20 40.25 40.20 40.34 8,105 40.303 -0.46%
2014-09-29 0 43.65 43.45 43.65 43.70 43.85 1,100 48,135 43.759 40.39 40.20 40.39 40.44 40.57 1,189 40.491 -0.80%
2014-09-26 0 44.00 44.00 44.20 44.00 44.05 2,800 123,250 44.018 40.71 40.71 40.90 40.71 40.76 3,026 40.730 -0.45%
2014-09-25 0 44.20 44.05 44.20 - - 0 0 - 40.90 40.76 40.90 - - 0 - -0.11%
2014-09-24 0 44.25 44.05 44.45 - - 0 0 - 40.94 40.76 41.13 - - 0 - 0.00%
2014-09-23 0 44.25 44.05 44.45 44.25 44.25 500 22,125 44.250 40.94 40.76 41.13 40.94 40.94 540 40.945 0.00%
2014-09-22 0 44.25 44.05 44.25 44.05 44.30 5,300 234,695 44.282 40.94 40.76 40.94 40.76 40.99 5,728 40.975 0.00%
2014-09-19 0 44.25 44.20 44.30 44.25 44.25 700 30,975 44.250 40.94 40.90 40.99 40.94 40.94 757 40.945 -0.11%
2014-09-18 0 44.30 44.10 44.35 - - 0 0 - 40.99 40.81 41.04 - - 0 - 0.00%
2014-09-17 0 44.30 44.25 44.30 44.30 44.30 1,000 44,300 44.300 40.99 40.94 40.99 40.99 40.99 1,081 40.991 0.00%
2014-09-16 0 44.30 44.25 44.30 44.30 44.30 600 26,580 44.300 40.99 40.94 40.99 40.99 40.99 648 40.991 -0.11%
2014-09-15 0 44.35 44.15 44.35 44.35 44.35 3,700 164,210 44.381 41.04 40.85 41.04 41.04 41.04 3,999 41.066 0.00%
2014-09-12 0 44.35 44.30 44.40 - - 0 0 - 41.04 40.99 41.08 - - 0 - 0.00%
2014-09-11 0 44.35 44.35 44.40 44.35 44.35 4,300 190,720 44.354 41.04 41.04 41.08 41.04 41.04 4,647 41.041 0.45%
2014-09-10 0 44.15 44.15 44.20 44.15 44.20 5,200 229,615 44.157 40.85 40.85 40.90 40.85 40.90 5,620 40.859 0.00%
2014-09-08 0 44.15 44.15 44.45 - - 0 0 - 40.85 40.85 41.13 - - 0 - 0.11%
2014-09-05 0 44.10 44.10 44.20 44.10 44.10 600 26,460 44.100 40.81 40.81 40.90 40.81 40.81 648 40.806 0.11%
2014-09-04 0 44.05 44.05 44.25 - - 0 0 - 40.76 40.76 40.94 - - 0 - 0.00%
2014-09-03 0 44.05 43.90 44.05 - - 0 0 - 40.76 40.62 40.76 - - 0 - 0.00%
2014-09-02 0 44.05 43.95 44.40 - - 0 0 - 40.76 40.67 41.08 - - 0 - 0.00%
2014-09-01 0 44.05 44.05 44.40 44.05 44.05 2,600 114,530 44.050 40.76 40.76 41.08 40.76 40.76 2,810 40.760 0.63%
2014-08-29 0 44.15 44.05 44.25 44.15 44.15 2,000 88,300 44.150 40.50 40.41 40.59 40.50 40.50 2,180 40.503 0.00%
2014-08-28 0 44.15 44.15 44.30 - - 0 0 - 40.50 40.50 40.64 - - 0 - 0.00%
2014-08-27 0 44.15 43.90 44.30 - - 0 0 - 40.50 40.27 40.64 - - 0 - 0.00%
2014-08-26 0 44.15 44.15 44.20 43.85 44.15 3,600 158,850 44.125 40.50 40.50 40.55 40.23 40.50 3,924 40.480 0.68%
2014-08-25 0 43.85 43.80 43.85 - - 0 0 - 40.23 40.18 40.23 - - 0 - 0.00%
2014-08-22 0 43.85 43.70 43.85 - - 300 13,110 43.700 40.23 40.09 40.23 - - 327 40.090 0.00%
2014-08-21 0 43.85 43.80 43.85 43.85 43.85 500 21,925 43.850 40.23 40.18 40.23 40.23 40.23 545 40.228 0.23%
2014-08-20 0 43.75 43.75 44.10 - - 500 21,875 43.750 40.14 40.14 40.46 - - 545 40.136 0.00%
2014-08-19 0 43.75 43.75 44.05 - - 0 0 - 40.14 40.14 40.41 - - 0 - 0.00%
2014-08-18 0 43.75 43.75 44.05 - - 0 0 - 40.14 40.14 40.41 - - 0 - 0.00%
2014-08-15 0 43.75 43.70 43.75 43.75 43.80 3,500 153,225 43.779 40.14 40.09 40.14 40.14 40.18 3,815 40.162 0.34%
2014-08-14 0 43.60 43.60 43.70 43.60 43.60 300 13,080 43.600 40.00 40.00 40.09 40.00 40.00 327 39.999 -0.11%
2014-08-13 0 43.65 43.65 43.75 43.60 43.60 100 4,360 43.600 40.04 40.04 40.14 40.00 40.00 109 39.999 0.00%
2014-08-12 0 43.65 43.20 43.70 43.05 43.65 23,500 1,021,530 43.469 40.04 39.63 40.09 39.49 40.04 25,616 39.879 0.11%
2014-08-11 0 43.60 43.60 43.90 - - 0 0 - 40.00 40.00 40.27 - - 0 - 0.11%
2014-08-08 0 43.55 43.50 43.55 43.55 43.55 6,000 261,300 43.550 39.95 39.91 39.95 39.95 39.95 6,540 39.953 0.00%
2014-08-07 0 43.55 43.50 43.55 43.55 43.55 1,100 47,905 43.550 39.95 39.91 39.95 39.95 39.95 1,199 39.953 -0.34%
2014-08-06 0 43.70 43.50 43.70 43.65 43.70 9,000 393,050 43.672 40.09 39.91 40.09 40.04 40.09 9,810 40.065 0.46%
2014-08-05 0 43.50 43.45 43.70 - - 0 0 - 39.91 39.86 40.09 - - 0 - 0.00%
2014-08-04 0 43.50 43.50 43.80 - - 0 0 - 39.91 39.91 40.18 - - 0 - 0.23%
2014-08-01 0 43.40 43.40 43.70 43.30 43.50 3,000 130,220 43.407 39.82 39.82 40.09 39.72 39.91 3,270 39.821 -0.23%
2014-07-31 0 43.50 43.50 43.65 - - 0 0 - 39.91 39.91 40.04 - - 0 - 0.23%
2014-07-30 0 43.40 43.40 43.45 43.40 43.65 6,500 282,475 43.458 39.82 39.82 39.86 39.82 40.04 7,085 39.868 0.12%
2014-07-29 0 43.35 43.35 43.45 43.35 43.70 3,600 156,345 43.429 39.77 39.77 39.86 39.77 40.09 3,924 39.842 -0.69%
2014-07-28 0 43.65 43.50 43.65 43.50 43.65 1,200 52,260 43.550 40.04 39.91 40.04 39.91 40.04 1,308 39.953 0.00%
2014-07-25 0 43.65 43.40 43.65 - - 0 0 - 40.04 39.82 40.04 - - 0 - -0.11%
2014-07-24 0 43.70 43.55 43.70 43.60 43.70 3,000 130,810 43.603 40.09 39.95 40.09 40.00 40.09 3,270 40.002 0.23%
2014-07-23 0 43.60 43.60 43.75 - - 0 0 - 40.00 40.00 40.14 - - 0 - 0.00%
2014-07-22 0 43.60 43.60 43.70 - - 0 0 - 40.00 40.00 40.09 - - 0 - 0.11%
2014-07-21 0 43.55 43.55 43.75 - - 0 0 - 39.95 39.95 40.14 - - 0 - 0.00%
2014-07-18 0 43.55 43.55 43.80 - - 0 0 - 39.95 39.95 40.18 - - 0 - 0.00%
2014-07-17 0 43.55 43.50 43.75 - - 0 0 - 39.95 39.91 40.14 - - 0 - 0.00%
2014-07-16 0 43.55 43.40 43.55 43.55 43.55 300 13,065 43.550 39.95 39.82 39.95 39.95 39.95 327 39.953 0.23%
2014-07-15 0 43.45 43.45 43.65 - - 0 0 - 39.86 39.86 40.04 - - 0 - 0.00%
2014-07-14 0 43.45 43.45 43.55 43.45 43.45 2,100 91,495 43.569 39.86 39.86 39.95 39.86 39.86 2,289 39.970 -0.34%
2014-07-11 0 43.60 43.50 43.65 43.60 43.70 12,200 532,045 43.610 40.00 39.91 40.04 40.00 40.09 13,298 40.008 -0.34%
2014-07-10 0 43.75 43.65 43.75 43.75 43.75 3,100 135,610 43.745 40.14 40.04 40.14 40.14 40.14 3,379 40.132 0.34%
2014-07-09 0 43.60 43.60 43.75 43.60 43.60 1,200 52,320 43.600 40.00 40.00 40.14 40.00 40.00 1,308 39.999 0.23%
2014-07-08 0 43.50 43.50 43.60 - - 0 0 - 39.91 39.91 40.00 - - 0 - 0.00%
2014-07-07 0 43.50 43.50 43.60 43.50 43.50 4,900 213,150 43.500 39.91 39.91 40.00 39.91 39.91 5,341 39.907 0.00%
2014-07-04 0 43.50 43.40 43.50 43.40 43.50 1,900 82,500 43.421 39.91 39.82 39.91 39.82 39.91 2,071 39.834 0.00%
2014-07-03 0 43.50 43.40 43.55 43.50 43.50 2,500 108,750 43.500 39.91 39.82 39.95 39.91 39.91 2,725 39.907 0.00%
2014-07-02 0 43.50 43.45 43.50 43.45 43.50 2,100 91,345 43.498 39.91 39.86 39.91 39.86 39.91 2,289 39.905 0.12%
2014-06-30 0 43.45 43.45 43.50 43.30 43.30 2,000 86,600 43.300 39.86 39.86 39.91 39.72 39.72 2,180 39.723 0.23%
2014-06-27 0 43.35 43.30 43.35 - - 0 0 - 39.77 39.72 39.77 - - 0 - 0.00%
2014-06-26 0 43.35 43.25 43.50 - - 0 0 - 39.77 39.68 39.91 - - 0 - 0.00%
2014-06-25 0 43.35 43.25 43.35 43.25 43.35 6,500 281,225 43.265 39.77 39.68 39.77 39.68 39.77 7,085 39.692 0.12%
2014-06-24 0 43.30 43.30 43.35 43.25 43.30 2,100 90,915 43.293 39.72 39.72 39.77 39.68 39.72 2,289 39.717 0.23%
2014-06-23 0 43.20 43.20 43.30 43.20 43.20 100 4,320 43.200 39.63 39.63 39.72 39.63 39.63 109 39.632 0.00%
2014-06-20 0 43.20 43.20 43.30 43.20 43.20 500 21,600 43.200 39.63 39.63 39.72 39.63 39.63 545 39.632 0.00%
2014-06-19 0 43.20 43.20 43.30 - - 0 0 - 39.63 39.63 39.72 - - 0 - 0.00%
2014-06-18 0 43.20 43.10 43.20 43.20 43.20 3,000 129,600 43.200 39.63 39.54 39.63 39.63 39.63 3,270 39.632 -0.23%
2014-06-17 0 43.30 43.20 43.45 - - 0 0 - 39.72 39.63 39.86 - - 0 - 0.00%
2014-06-16 0 43.30 43.30 43.40 43.30 43.30 300 12,990 43.300 39.72 39.72 39.82 39.72 39.72 327 39.723 0.00%
2014-06-13 0 43.30 43.30 43.50 43.30 43.30 1,000 43,300 43.300 39.72 39.72 39.91 39.72 39.72 1,090 39.723 0.00%
2014-06-12 0 43.30 43.30 43.40 43.30 43.30 1,000 43,300 43.300 39.72 39.72 39.82 39.72 39.72 1,090 39.723 0.23%
2014-06-11 0 43.20 43.00 43.20 - - 0 0 - 39.63 39.45 39.63 - - 0 - -0.23%
2014-06-10 0 43.30 43.20 43.35 43.30 43.30 1,500 64,950 43.300 39.72 39.63 39.77 39.72 39.72 1,635 39.723 0.35%
2014-06-09 0 43.15 43.10 43.20 43.15 43.15 100 4,315 43.150 39.59 39.54 39.63 39.59 39.59 109 39.586 0.12%
2014-06-06 0 43.10 43.00 43.10 43.10 43.10 5,000 215,500 43.100 39.54 39.45 39.54 39.54 39.54 5,450 39.540 0.35%
2014-06-05 0 42.95 42.95 43.05 42.80 42.95 11,000 471,850 42.896 39.40 39.40 39.49 39.26 39.40 11,990 39.352 -0.23%
2014-06-04 0 43.05 43.00 43.05 43.05 43.20 3,000 129,350 43.117 39.49 39.45 39.49 39.49 39.63 3,270 39.555 -0.46%
2014-06-03 0 43.25 43.10 43.25 43.05 43.25 4,900 211,220 43.106 39.68 39.54 39.68 39.49 39.68 5,341 39.546 0.97%
2014-05-30 0 43.20 43.10 43.20 43.20 43.20 8,000 345,180 43.148 39.30 39.21 39.30 39.30 39.30 8,794 39.250 0.12%
2014-05-29 0 43.15 43.10 43.25 43.15 43.15 1,000 43,150 43.150 39.25 39.21 39.34 39.25 39.25 1,099 39.252 -0.12%
2014-05-28 0 43.20 43.15 43.20 43.20 43.25 2,600 112,345 43.210 39.30 39.25 39.30 39.30 39.34 2,858 39.306 -0.23%
2014-05-27 0 43.30 43.30 43.50 43.30 43.30 5,500 238,150 43.300 39.39 39.39 39.57 39.39 39.39 6,046 39.388 -0.23%
2014-05-26 0 43.40 43.25 43.40 43.30 43.40 21,000 911,300 43.395 39.48 39.34 39.48 39.39 39.48 23,085 39.475 0.46%
2014-05-23 0 43.20 43.10 43.20 43.15 43.20 500 21,595 43.190 39.30 39.21 39.30 39.25 39.30 550 39.288 0.12%
2014-05-22 0 43.15 43.10 43.15 43.15 43.15 1,000 43,150 43.150 39.25 39.21 39.25 39.25 39.25 1,099 39.252 0.00%
2014-05-21 0 43.15 43.10 43.15 - - 0 0 - 39.25 39.21 39.25 - - 0 - 0.00%
2014-05-20 0 43.15 43.05 43.20 - - 0 0 - 39.25 39.16 39.30 - - 0 - 0.00%
2014-05-19 0 43.15 43.15 43.20 - - 0 0 - 39.25 39.25 39.30 - - 0 - 0.00%
2014-05-16 0 43.15 43.15 43.20 43.10 43.15 3,000 129,350 43.117 39.25 39.25 39.30 39.21 39.25 3,298 39.222 0.12%
2014-05-15 0 43.10 43.05 43.15 43.10 43.10 500 21,550 43.100 39.21 39.16 39.25 39.21 39.21 550 39.207 0.00%
2014-05-14 0 43.10 43.10 43.15 43.10 43.20 5,900 254,770 43.181 39.21 39.21 39.25 39.21 39.30 6,486 39.281 0.00%
2014-05-13 0 43.10 43.05 43.15 43.10 43.10 1,700 73,270 43.100 39.21 39.16 39.25 39.21 39.21 1,869 39.207 0.00%
2014-05-12 0 43.10 43.05 43.20 - - 1,000 43,100 43.100 39.21 39.16 39.30 - - 1,099 39.207 0.00%
2014-05-09 0 43.10 43.00 43.15 - - 0 0 - 39.21 39.12 39.25 - - 0 - 0.00%
2014-05-08 0 43.10 43.10 43.15 - - 1,000 43,150 43.150 39.21 39.21 39.25 - - 1,099 39.252 0.12%
2014-05-07 0 43.05 43.05 43.20 43.05 43.05 200 8,610 43.050 39.16 39.16 39.30 39.16 39.16 220 39.161 0.12%
2014-05-05 0 43.00 42.90 43.05 - - 0 0 - 39.12 39.02 39.16 - - 0 - 0.00%
2014-05-02 0 43.00 42.80 43.00 43.00 43.00 100 4,300 43.000 39.12 38.93 39.12 39.12 39.12 110 39.116 0.00%
2014-04-30 0 43.00 42.80 43.05 - - 0 0 - 39.12 38.93 39.16 - - 0 - 0.00%
2014-04-29 0 43.00 43.00 43.20 - - 0 0 - 39.12 39.12 39.30 - - 0 - 0.70%
2014-04-28 0 42.70 42.70 43.10 42.70 42.90 11,200 478,490 42.722 38.84 38.84 39.21 38.84 39.02 12,312 38.863 -0.93%
2014-04-25 0 43.10 43.05 43.20 43.10 43.10 5,000 215,500 43.100 39.21 39.16 39.30 39.21 39.21 5,497 39.207 -0.23%
2014-04-24 0 43.20 42.85 43.20 42.55 43.20 52,500 2,238,850 42.645 39.30 38.98 39.30 38.71 39.30 57,714 38.792 1.41%
2014-04-23 0 42.60 42.40 42.75 42.60 42.60 4,300 182,080 42.344 38.75 38.57 38.89 38.75 38.75 4,727 38.519 -0.58%
2014-04-22 0 42.85 42.65 42.85 - - 0 0 - 38.98 38.80 38.98 - - 0 - -0.12%
2014-04-17 0 42.90 42.70 42.95 42.90 42.90 2,000 85,850 42.925 39.02 38.84 39.07 39.02 39.02 2,199 39.047 0.47%
2014-04-16 0 42.70 42.65 42.80 42.60 42.75 54,600 2,328,755 42.651 38.84 38.80 38.93 38.75 38.89 60,022 38.798 -0.23%
2014-04-15 0 42.80 42.75 42.80 42.80 42.90 16,400 702,100 42.811 38.93 38.89 38.93 38.93 39.02 18,029 38.944 -0.35%
2014-04-14 0 42.95 42.70 42.95 42.95 42.95 1,100 47,290 42.991 39.07 38.84 39.07 39.07 39.07 1,209 39.107 0.00%
2014-04-11 0 42.95 42.90 42.95 42.90 43.00 5,100 219,020 42.945 39.07 39.02 39.07 39.02 39.12 5,606 39.066 -0.23%
2014-04-10 0 43.05 43.05 43.10 43.05 43.05 1,000 43,050 43.050 39.16 39.16 39.21 39.16 39.16 1,099 39.161 0.00%
2014-04-09 0 43.05 43.05 43.10 - - 0 0 - 39.16 39.16 39.21 - - 0 - 0.00%
2014-04-08 0 43.05 43.05 43.10 - - 0 0 - 39.16 39.16 39.21 - - 0 - 0.12%
2014-04-07 0 43.00 43.00 43.20 43.00 43.00 400 17,200 43.000 39.12 39.12 39.30 39.12 39.12 440 39.116 0.00%
2014-04-04 0 43.00 43.00 43.15 43.00 43.00 1,600 68,800 43.000 39.12 39.12 39.25 39.12 39.12 1,759 39.116 0.00%
2014-04-03 0 43.00 42.90 43.05 43.00 43.05 3,600 154,855 43.015 39.12 39.02 39.16 39.12 39.16 3,958 39.129 0.00%
2014-04-02 0 43.00 42.95 43.10 43.00 43.10 11,800 507,440 43.003 39.12 39.07 39.21 39.12 39.21 12,972 39.119 -0.12%
2014-04-01 0 43.05 43.05 43.10 43.00 43.00 6,000 258,000 43.000 39.16 39.16 39.21 39.12 39.12 6,596 39.116 0.12%
2014-03-31 0 43.00 42.80 43.00 43.25 43.25 100 4,325 43.250 39.12 38.93 39.12 39.34 39.34 110 39.343 0.00%
2014-03-28 0 43.00 42.90 43.25 43.00 43.00 100 4,300 43.000 39.12 39.02 39.34 39.12 39.12 110 39.116 -0.12%
2014-03-27 0 43.05 43.05 43.10 - - 500 21,550 43.100 39.16 39.16 39.21 - - 550 39.207 0.12%
2014-03-26 0 43.00 43.00 43.20 43.00 43.15 1,100 47,450 43.136 39.12 39.12 39.30 39.12 39.25 1,209 39.240 -0.35%
2014-03-25 0 43.15 43.15 43.35 43.15 43.25 1,300 56,165 43.204 39.25 39.25 39.43 39.25 39.34 1,429 39.301 -0.23%
2014-03-24 0 43.25 43.20 43.25 43.05 43.25 2,900 125,180 43.166 39.34 39.30 39.34 39.16 39.34 3,188 39.266 0.70%
2014-03-21 0 42.95 42.85 43.05 42.95 43.00 6,200 266,565 42.994 39.07 38.98 39.16 39.07 39.12 6,816 39.110 -0.35%
2014-03-20 0 43.10 43.10 43.20 43.00 43.25 8,000 344,800 43.100 39.21 39.21 39.30 39.12 39.34 8,794 39.207 -0.69%
2014-03-19 0 43.40 43.40 43.45 43.40 43.40 3,100 134,490 43.384 39.48 39.48 39.52 39.48 39.48 3,408 39.465 -0.12%
2014-03-18 0 43.45 43.40 43.45 43.50 43.50 300 13,050 43.500 39.52 39.48 39.52 39.57 39.57 330 39.570 -0.11%
2014-03-17 0 43.50 43.35 43.55 - - 0 0 - 39.57 39.43 39.62 - - 0 - 0.00%
2014-03-14 0 43.50 43.45 43.50 43.50 43.65 2,400 104,480 43.533 39.57 39.52 39.57 39.57 39.71 2,638 39.601 -0.57%
2014-03-13 0 43.75 43.70 43.75 - - 500 21,875 43.750 39.80 39.75 39.80 - - 550 39.798 0.00%
2014-03-12 0 43.75 43.65 43.75 43.75 43.80 700 30,650 43.786 39.80 39.71 39.80 39.80 39.84 770 39.830 -0.11%
2014-03-11 0 43.80 43.80 43.95 43.80 43.80 200 8,760 43.800 39.84 39.84 39.98 39.84 39.84 220 39.843 -0.23%
2014-03-10 0 43.90 43.90 44.00 43.90 43.90 400 17,560 43.900 39.93 39.93 40.03 39.93 39.93 440 39.934 -0.45%
2014-03-07 0 44.10 44.05 44.10 44.10 44.10 100 4,410 44.100 40.12 40.07 40.12 40.12 40.12 110 40.116 0.11%
2014-03-06 0 44.05 44.05 44.20 44.05 44.05 1,500 66,075 44.050 40.07 40.07 40.21 40.07 40.07 1,649 40.071 0.23%
2014-03-05 0 43.95 43.85 44.00 44.10 44.10 2,200 96,780 43.991 39.98 39.89 40.03 40.12 40.12 2,418 40.017 0.11%
2014-03-04 0 43.90 43.80 43.95 43.80 44.35 5,100 224,260 43.973 39.93 39.84 39.98 39.84 40.34 5,606 40.000 -1.13%
2014-03-03 0 44.40 44.35 44.40 44.45 44.45 15,032 665,386 44.265 40.39 40.34 40.39 40.43 40.43 16,525 40.266 0.69%
2014-02-28 0 44.45 44.45 44.50 44.45 44.50 2,900 128,925 44.457 40.11 40.11 40.16 40.11 40.16 3,214 40.118 0.00%
2014-02-27 0 44.45 44.40 44.45 44.45 44.45 4,600 204,470 44.450 40.11 40.07 40.11 40.11 40.11 5,097 40.112 0.00%
2014-02-26 0 44.45 44.40 44.45 44.45 44.50 3,900 173,390 44.459 40.11 40.07 40.11 40.11 40.16 4,322 40.120 -0.11%
2014-02-25 0 44.50 44.45 44.65 44.50 44.55 2,900 129,065 44.505 40.16 40.11 40.29 40.16 40.20 3,214 40.162 -0.34%
2014-02-24 0 44.65 44.60 44.70 44.55 44.70 6,500 290,395 44.676 40.29 40.25 40.34 40.20 40.34 7,203 40.316 -0.22%
2014-02-21 0 44.75 44.75 44.85 44.75 45.35 66,300 2,977,620 44.911 40.38 40.38 40.47 40.38 40.92 73,470 40.528 -0.22%
2014-02-20 0 44.85 44.85 44.90 44.80 44.95 6,200 278,515 44.922 40.47 40.47 40.52 40.43 40.56 6,871 40.538 -0.55%
2014-02-19 0 45.10 45.00 45.10 45.10 45.10 300 13,530 45.100 40.70 40.61 40.70 40.70 40.70 332 40.699 0.00%
2014-02-18 0 45.10 45.05 45.10 45.10 45.10 500 22,550 45.100 40.70 40.65 40.70 40.70 40.70 554 40.699 0.11%
2014-02-17 0 45.05 45.05 45.10 - - 0 0 - 40.65 40.65 40.70 - - 0 - 0.00%
2014-02-14 0 45.05 44.95 45.10 45.05 45.05 10,200 459,510 45.050 40.65 40.56 40.70 40.65 40.65 11,303 40.653 0.00%
2014-02-13 0 45.05 45.05 45.10 - - 0 0 - 40.65 40.65 40.70 - - 0 - 0.00%
2014-02-12 0 45.05 45.05 45.10 45.05 45.05 9,900 445,995 45.050 40.65 40.65 40.70 40.65 40.65 10,971 40.653 0.00%
2014-02-11 0 45.05 45.05 45.10 45.05 45.10 500 22,545 45.090 40.65 40.65 40.70 40.65 40.70 554 40.690 -0.11%
2014-02-10 0 45.10 45.05 45.10 - - 0 0 - 40.70 40.65 40.70 - - 0 - -0.11%
2014-02-07 0 45.15 45.15 45.20 45.15 45.15 10,000 451,500 45.150 40.74 40.74 40.79 40.74 40.74 11,081 40.744 0.00%
2014-02-06 0 45.15 45.10 45.15 45.15 45.20 4,100 185,120 45.151 40.74 40.70 40.74 40.74 40.79 4,543 40.745 0.22%
2014-02-05 0 45.05 45.05 45.10 - - 0 0 - 40.65 40.65 40.70 - - 0 - 0.11%
2014-02-04 0 45.00 45.00 45.15 45.00 45.05 1,500 67,525 45.017 40.61 40.61 40.74 40.61 40.65 1,662 40.623 0.00%
2014-01-30 0 45.00 44.95 45.00 - - 0 0 - 40.61 40.56 40.61 - - 0 - 0.00%
2014-01-29 0 45.00 45.00 45.05 45.00 45.05 3,100 139,555 45.018 40.61 40.61 40.65 40.61 40.65 3,435 40.624 -0.11%
2014-01-28 0 45.05 45.00 45.10 - - 0 0 - 40.65 40.61 40.70 - - 0 - 0.00%
2014-01-27 0 45.05 45.05 45.10 45.00 45.00 3,700 166,500 45.000 40.65 40.65 40.70 40.61 40.61 4,100 40.608 0.11%
2014-01-24 0 45.00 45.00 45.10 45.00 45.00 4,100 184,500 45.000 40.61 40.61 40.70 40.61 40.61 4,543 40.608 -0.22%
2014-01-23 0 45.10 45.00 45.10 45.10 45.10 1,000 45,100 45.100 40.70 40.61 40.70 40.70 40.70 1,108 40.699 0.22%
2014-01-22 0 45.00 45.00 45.15 45.00 45.10 3,100 139,610 45.036 40.61 40.61 40.74 40.61 40.70 3,435 40.640 -0.33%
2014-01-21 0 45.15 45.00 45.15 45.10 45.15 5,300 239,280 45.147 40.74 40.61 40.74 40.70 40.74 5,873 40.741 0.11%
2014-01-20 0 45.10 45.00 45.10 45.10 45.10 400 18,010 45.025 40.70 40.61 40.70 40.70 40.70 443 40.631 0.22%
2014-01-17 0 45.00 45.00 45.05 45.00 45.00 4,000 180,000 45.000 40.61 40.61 40.65 40.61 40.61 4,433 40.608 -0.11%
2014-01-16 0 45.05 45.05 45.10 44.95 45.05 2,000 90,040 45.020 40.65 40.65 40.70 40.56 40.65 2,216 40.626 0.11%
2014-01-15 0 45.00 44.95 45.00 45.00 45.00 1,000 45,000 45.000 40.61 40.56 40.61 40.61 40.61 1,108 40.608 0.00%
2014-01-14 0 45.00 45.00 45.10 44.90 45.00 5,200 233,950 44.990 40.61 40.61 40.70 40.52 40.61 5,762 40.600 -0.11%
2014-01-13 0 45.05 45.05 45.10 44.90 44.90 1,000 44,900 44.900 40.65 40.65 40.70 40.52 40.52 1,108 40.518 0.11%
2014-01-10 0 45.00 44.95 45.00 44.90 45.00 4,600 206,665 44.927 40.61 40.56 40.61 40.52 40.61 5,097 40.543 0.11%
2014-01-09 0 44.95 44.95 45.05 44.95 44.95 1,600 71,920 44.950 40.56 40.56 40.65 40.56 40.56 1,773 40.563 -0.44%
2014-01-08 0 45.15 44.90 45.15 44.90 45.15 800 35,945 44.931 40.74 40.52 40.74 40.52 40.74 887 40.546 0.44%
2014-01-07 0 44.95 44.95 45.10 44.90 44.90 500 22,450 44.900 40.56 40.56 40.70 40.52 40.52 554 40.518 -0.33%
2014-01-06 0 45.10 44.95 45.10 - - 0 0 - 40.70 40.56 40.70 - - 0 - 0.00%
2014-01-03 0 45.10 45.10 45.25 45.10 45.10 700 31,585 45.121 40.70 40.70 40.83 40.70 40.70 776 40.718 -0.22%
2014-01-02 0 45.20 45.05 45.20 44.90 45.25 12,500 564,750 45.180 40.79 40.65 40.79 40.52 40.83 13,852 40.771 0.33%
2013-12-31 0 45.05 44.85 45.05 - - 0 0 - 40.65 40.47 40.65 - - 0 - 0.00%
2013-12-30 0 45.05 44.95 45.05 45.05 45.05 1,800 81,090 45.050 40.65 40.56 40.65 40.65 40.65 1,995 40.653 0.00%
2013-12-27 0 45.05 45.00 45.05 45.00 45.05 11,900 535,505 45.000 40.65 40.61 40.65 40.61 40.65 13,187 40.609 0.11%
2013-12-24 0 45.00 44.90 45.05 45.00 45.00 3,300 148,500 45.000 40.61 40.52 40.65 40.61 40.61 3,657 40.608 0.11%
2013-12-23 0 44.95 44.90 44.95 44.95 44.95 1,747,800 77,446,170 44.311 40.56 40.52 40.56 40.56 40.56 1,936,822 39.986 0.00%
2013-12-20 0 44.95 44.80 44.95 44.75 44.95 24,400 1,092,460 44.773 40.56 40.43 40.56 40.38 40.56 27,039 40.403 0.00%
2013-12-19 0 44.95 44.95 45.00 44.90 44.95 10,500 471,865 44.940 40.56 40.56 40.61 40.52 40.56 11,636 40.554 0.00%
2013-12-18 0 44.95 44.90 44.95 44.95 45.10 1,900 85,420 44.958 40.56 40.52 40.56 40.56 40.70 2,105 40.570 -0.22%
2013-12-17 0 45.05 44.95 45.05 44.90 45.05 4,000 179,675 44.919 40.65 40.56 40.65 40.52 40.65 4,433 40.535 0.33%
2013-12-16 0 44.90 44.90 45.05 44.90 45.05 86,600 3,888,970 44.907 40.52 40.52 40.65 40.52 40.65 95,966 40.525 -0.22%
2013-12-13 0 45.00 45.00 45.15 44.90 44.95 5,800 260,450 44.905 40.61 40.61 40.74 40.52 40.56 6,427 40.523 -0.11%
2013-12-12 0 45.05 45.05 45.20 45.00 45.05 1,900 85,590 45.047 40.65 40.65 40.79 40.61 40.65 2,105 40.651 -0.22%
2013-12-11 0 45.15 45.10 45.15 45.15 45.20 18,700 844,545 45.163 40.74 40.70 40.74 40.74 40.79 20,722 40.755 -0.11%
2013-12-10 0 45.20 45.15 45.20 45.20 45.25 3,600 162,730 45.203 40.79 40.74 40.79 40.79 40.83 3,989 40.791 0.11%
2013-12-09 0 45.15 45.10 45.25 - - 0 0 - 40.74 40.70 40.83 - - 0 - 0.00%
2013-12-06 0 45.15 45.15 45.20 45.15 45.15 5,900 266,385 45.150 40.74 40.74 40.79 40.74 40.74 6,538 40.744 0.00%
2013-12-05 0 45.15 45.10 45.15 45.15 45.15 6,200 279,930 45.150 40.74 40.70 40.74 40.74 40.74 6,871 40.744 -0.11%
2013-12-04 0 45.20 45.15 45.20 45.25 45.25 9,400 425,300 45.245 40.79 40.74 40.79 40.83 40.83 10,417 40.829 0.00%
2013-12-03 0 45.20 45.15 45.20 45.15 45.20 14,200 641,340 45.165 40.79 40.74 40.79 40.74 40.79 15,736 40.757 -0.11%
2013-12-02 0 45.25 45.25 45.30 45.25 45.30 18,700 846,410 45.263 40.83 40.83 40.88 40.83 40.88 20,722 40.845 0.68%
2013-11-29 0 45.30 45.25 45.30 45.20 45.30 10,200 461,605 45.255 40.56 40.51 40.56 40.47 40.56 11,392 40.519 0.00%
2013-11-28 0 45.30 45.25 45.30 45.25 45.30 19,500 883,345 45.300 40.56 40.51 40.56 40.51 40.56 21,779 40.559 0.00%
2013-11-27 0 45.30 45.25 45.30 45.15 45.30 13,300 601,200 45.203 40.56 40.51 40.56 40.43 40.56 14,855 40.473 0.33%
2013-11-26 0 45.15 45.15 45.25 45.10 45.20 5,000 225,790 45.158 40.43 40.43 40.51 40.38 40.47 5,584 40.432 0.11%
2013-11-25 0 45.10 45.10 45.15 45.10 45.10 700 31,570 45.100 40.38 40.38 40.43 40.38 40.38 782 40.380 0.00%
2013-11-22 0 45.10 45.10 45.15 45.10 45.15 5,500 248,055 45.101 40.38 40.38 40.43 40.38 40.43 6,143 40.381 0.11%
2013-11-21 0 45.05 45.00 45.10 44.90 45.05 2,900 130,505 45.002 40.34 40.29 40.38 40.20 40.34 3,239 40.292 -0.11%
2013-11-20 0 45.10 44.95 45.10 44.85 45.10 4,100 184,465 44.992 40.38 40.25 40.38 40.16 40.38 4,579 40.283 0.11%
2013-11-19 0 45.05 45.05 45.10 44.80 45.10 16,600 746,775 44.986 40.34 40.34 40.38 40.11 40.38 18,540 40.279 0.56%
2013-11-18 0 44.80 44.80 44.85 44.70 44.80 4,800 214,895 44.770 40.11 40.11 40.16 40.02 40.11 5,361 40.085 0.11%
2013-11-15 0 44.75 44.70 44.75 44.65 44.75 1,200 53,635 44.696 40.07 40.02 40.07 39.98 40.07 1,340 40.018 0.11%
2013-11-14 0 44.70 44.60 44.70 44.55 44.70 7,800 348,060 44.623 40.02 39.93 40.02 39.89 40.02 8,712 39.953 0.68%
2013-11-13 0 44.40 44.35 44.40 44.35 44.45 9,200 408,475 44.400 39.75 39.71 39.75 39.71 39.80 10,275 39.753 0.34%
2013-11-12 0 44.25 44.20 44.35 44.20 44.30 30,600 1,353,750 44.240 39.62 39.57 39.71 39.57 39.66 34,177 39.611 0.00%
2013-11-11 0 44.25 44.10 44.25 44.05 44.25 25,700 1,133,530 44.106 39.62 39.48 39.62 39.44 39.62 28,704 39.491 0.11%
2013-11-08 0 44.20 44.15 44.25 44.20 44.20 12,100 534,820 44.200 39.57 39.53 39.62 39.57 39.57 13,514 39.575 0.11%
2013-11-07 0 44.15 44.10 44.15 44.15 44.15 4,800 211,920 44.150 39.53 39.48 39.53 39.53 39.53 5,361 39.530 0.11%
2013-11-06 0 44.10 44.05 44.15 44.05 44.10 11,100 489,460 44.096 39.48 39.44 39.53 39.44 39.48 12,397 39.481 0.11%
2013-11-05 0 44.05 44.00 44.05 44.00 44.05 1,700 74,880 44.047 39.44 39.40 39.44 39.40 39.44 1,899 39.438 0.34%
2013-11-04 0 43.90 43.90 44.05 43.90 43.90 8,700 381,950 43.902 39.31 39.31 39.44 39.31 39.31 9,717 39.308 -0.23%
2013-11-01 0 44.00 43.90 44.10 44.00 44.05 18,300 805,540 44.019 39.40 39.31 39.48 39.40 39.44 20,439 39.412 -0.11%
2013-10-31 0 44.05 44.05 44.25 44.05 44.10 10,700 471,510 44.066 39.44 39.44 39.62 39.44 39.48 11,951 39.455 0.00%
2013-10-30 0 44.05 44.05 44.25 44.05 44.10 11,000 484,710 44.065 39.44 39.44 39.62 39.44 39.48 12,286 39.453 -0.11%
2013-10-29 0 44.10 44.05 44.15 44.00 44.10 6,600 290,900 44.076 39.48 39.44 39.53 39.40 39.48 7,371 39.463 0.00%
2013-10-28 0 44.10 44.05 44.10 44.10 44.10 1,900 83,790 44.100 39.48 39.44 39.48 39.48 39.48 2,122 39.485 0.23%
2013-10-25 0 44.00 44.00 44.10 44.00 44.15 34,200 1,508,290 44.102 39.40 39.40 39.48 39.40 39.53 38,197 39.487 0.00%
2013-10-24 0 44.00 44.00 44.05 43.95 44.05 56,700 2,497,340 44.045 39.40 39.40 39.44 39.35 39.44 63,327 39.436 -0.11%
2013-10-23 0 44.05 43.90 44.05 43.90 44.05 41,000 1,803,325 43.984 39.44 39.31 39.44 39.31 39.44 45,792 39.381 0.23%
2013-10-22 0 43.95 43.85 44.45 43.85 44.35 30,800 1,354,305 43.971 39.35 39.26 39.80 39.26 39.71 34,400 39.369 0.34%
2013-10-21 0 43.80 43.80 43.85 43.80 43.80 1,500 65,760 43.840 39.22 39.22 39.26 39.22 39.22 1,675 39.252 0.23%
2013-10-18 0 43.70 43.70 43.80 43.70 43.70 100 4,370 43.700 39.13 39.13 39.22 39.13 39.13 112 39.127 0.00%
2013-10-17 0 43.70 43.60 43.75 43.60 43.70 15,800 690,200 43.684 39.13 39.04 39.17 39.04 39.13 17,647 39.112 0.23%
2013-10-16 0 43.60 43.55 43.60 43.60 43.60 700 30,520 43.600 39.04 38.99 39.04 39.04 39.04 782 39.037 0.00%
2013-10-15 0 43.60 43.55 43.60 43.45 43.60 5,400 235,190 43.554 39.04 38.99 39.04 38.90 39.04 6,031 38.996 0.46%
2013-10-11 0 43.40 43.35 43.60 - - 0 0 - 38.86 38.81 39.04 - - 0 - 0.00%
2013-10-10 0 43.40 43.35 43.45 43.35 43.45 7,800 338,380 43.382 38.86 38.81 38.90 38.81 38.90 8,712 38.842 -0.12%
2013-10-09 0 43.45 43.50 43.60 43.40 43.50 11,400 494,930 43.415 38.90 38.95 39.04 38.86 38.95 12,732 38.872 0.12%
2013-10-08 0 43.40 43.35 43.40 43.40 43.40 7,000 303,800 43.400 38.86 38.81 38.86 38.86 38.86 7,818 38.858 0.12%
2013-10-07 0 43.35 43.35 43.40 43.30 43.35 8,400 363,855 43.316 38.81 38.81 38.86 38.77 38.81 9,382 38.783 -0.12%
2013-10-04 0 43.40 43.35 43.40 43.35 43.40 3,500 151,865 43.390 38.86 38.81 38.86 38.81 38.86 3,909 38.849 0.23%
2013-10-03 0 43.30 43.30 43.35 43.30 43.35 1,400 60,680 43.343 38.77 38.77 38.81 38.77 38.81 1,564 38.807 0.00%
2013-10-02 0 43.30 43.25 43.30 43.30 43.35 74,600 3,215,995 43.110 38.77 38.72 38.77 38.77 38.81 83,319 38.598 0.12%
2013-09-30 0 43.25 43.25 43.35 - - 0 0 - 38.72 38.72 38.81 - - 0 - 0.00%
2013-09-27 0 43.25 43.15 43.30 - - 0 0 - 38.72 38.63 38.77 - - 0 - 0.00%
2013-09-26 0 43.25 43.15 43.25 43.20 43.25 57,000 2,465,150 43.248 38.72 38.63 38.72 38.68 38.72 63,662 38.722 0.23%
2013-09-25 0 43.15 43.15 43.25 43.05 43.25 8,900 383,725 43.115 38.63 38.63 38.72 38.54 38.72 9,940 38.603 0.23%
2013-09-24 0 43.05 43.05 43.25 43.05 43.05 1,800 77,490 43.050 38.54 38.54 38.72 38.54 38.54 2,010 38.545 -0.12%
2013-09-23 0 43.10 43.00 43.10 43.10 43.10 1,200 51,720 43.100 38.59 38.50 38.59 38.59 38.59 1,340 38.590 0.00%
2013-09-19 0 43.10 43.10 43.20 43.10 43.10 1,000 43,100 43.100 38.59 38.59 38.68 38.59 38.59 1,117 38.590 0.35%
2013-09-18 0 42.95 42.95 43.05 42.95 43.10 6,200 266,535 42.990 38.46 38.46 38.54 38.46 38.59 6,925 38.491 -0.12%
2013-09-17 0 43.00 43.00 43.10 - - 0 0 - 38.50 38.50 38.59 - - 0 - 0.00%
2013-09-16 0 43.00 42.90 43.00 43.00 43.00 5,000 215,000 43.000 38.50 38.41 38.50 38.50 38.50 5,584 38.500 0.12%
2013-09-13 0 42.95 42.90 43.05 42.90 42.95 2,400 103,010 42.921 38.46 38.41 38.54 38.41 38.46 2,681 38.429 0.00%
2013-09-12 0 42.95 42.95 43.00 42.95 43.00 11,000 472,700 42.973 38.46 38.46 38.50 38.46 38.50 12,286 38.476 0.12%
2013-09-11 0 42.90 42.85 42.90 42.90 42.95 10,900 467,655 42.904 38.41 38.37 38.41 38.41 38.46 12,174 38.414 -0.23%
2013-09-10 0 43.00 43.00 43.05 43.00 43.00 13,900 597,700 43.000 38.50 38.50 38.54 38.50 38.50 15,525 38.500 0.12%
2013-09-09 0 42.95 42.75 42.95 42.85 42.95 8,600 368,900 42.895 38.46 38.28 38.46 38.37 38.46 9,605 38.406 0.00%
2013-09-06 0 42.95 42.90 42.95 42.95 43.00 1,500 64,430 42.953 38.46 38.41 38.46 38.46 38.50 1,675 38.458 0.00%
2013-09-05 0 42.95 42.90 42.95 42.95 43.00 2,100 90,250 42.976 38.46 38.41 38.46 38.46 38.50 2,345 38.479 0.00%
2013-09-04 0 42.95 42.95 43.00 42.90 42.90 2,000 85,800 42.900 38.46 38.46 38.50 38.41 38.41 2,234 38.411 0.00%
2013-09-03 0 42.95 42.95 43.00 42.95 43.00 3,100 133,150 42.952 38.46 38.46 38.50 38.46 38.50 3,462 38.457 0.23%
2013-09-02 0 42.85 42.85 43.05 42.85 42.90 4,800 205,870 42.890 38.37 38.37 38.54 38.37 38.41 5,361 38.401 -0.40%
2013-08-30 0 43.30 43.20 43.35 43.20 43.30 13,000 562,620 43.279 38.52 38.43 38.57 38.43 38.52 14,613 38.502 0.35%
2013-08-29 0 43.15 42.95 43.20 - - 0 0 - 38.39 38.21 38.43 - - 0 - 0.00%
2013-08-28 0 43.15 42.85 43.15 43.10 43.20 5,000 215,600 43.120 38.39 38.12 38.39 38.34 38.43 5,620 38.361 0.58%
2013-08-27 0 42.90 42.85 43.00 42.90 42.90 300 12,870 42.900 38.16 38.12 38.25 38.16 38.16 337 38.165 0.12%
2013-08-26 0 42.85 42.80 43.00 42.85 42.85 9,000 385,650 42.850 38.12 38.08 38.25 38.12 38.12 10,117 38.120 0.47%
2013-08-23 0 42.65 42.65 42.85 42.65 42.65 100 4,265 42.650 37.94 37.94 38.12 37.94 37.94 112 37.943 0.00%
2013-08-22 0 42.65 42.65 42.85 42.65 42.65 500 21,325 42.650 37.94 37.94 38.12 37.94 37.94 562 37.943 -0.12%
2013-08-21 0 42.70 42.65 42.90 42.70 42.70 2,000 85,400 42.700 37.99 37.94 38.16 37.99 37.99 2,248 37.987 0.00%
2013-08-20 0 42.70 42.65 42.90 - - 500 21,325 42.650 37.99 37.94 38.16 - - 562 37.943 0.00%
2013-08-19 0 42.70 42.70 43.05 42.70 42.85 1,000 42,715 42.715 37.99 37.99 38.30 37.99 38.12 1,124 38.000 -0.23%
2013-08-16 0 42.80 42.70 42.80 42.80 42.80 100 4,280 42.800 38.08 37.99 38.08 38.08 38.08 112 38.076 0.12%
2013-08-15 0 42.75 42.75 42.80 42.75 42.80 11,300 483,565 42.793 38.03 38.03 38.08 38.03 38.08 12,702 38.070 0.12%
2013-08-13 0 42.70 42.55 42.70 42.65 42.70 10,300 439,805 42.700 37.99 37.85 37.99 37.94 37.99 11,578 37.987 -0.12%
2013-08-12 0 42.75 42.55 42.75 42.75 42.75 100 4,275 42.750 38.03 37.85 38.03 38.03 38.03 112 38.032 0.23%
2013-08-09 0 42.65 42.50 42.65 42.60 42.65 2,200 93,795 42.634 37.94 37.81 37.94 37.90 37.94 2,473 37.928 0.00%
2013-08-08 0 42.65 42.65 42.80 42.60 42.60 300 12,780 42.600 37.94 37.94 38.08 37.90 37.90 337 37.898 -0.35%
2013-08-07 0 42.80 42.55 42.80 42.80 42.80 100 4,280 42.800 38.08 37.85 38.08 38.08 38.08 112 38.076 0.12%
2013-08-06 0 42.75 42.55 42.75 42.75 42.75 100 4,275 42.750 38.03 37.85 38.03 38.03 38.03 112 38.032 0.59%
2013-08-05 0 42.50 42.40 42.60 42.50 42.80 64,000 2,738,365 42.787 37.81 37.72 37.90 37.81 38.08 71,940 38.064 0.35%
2013-08-02 0 42.35 42.30 42.50 42.35 42.40 700 29,670 42.386 37.68 37.63 37.81 37.68 37.72 787 37.707 -0.35%
2013-08-01 0 42.50 42.50 42.55 42.35 42.35 100 4,235 42.350 37.81 37.81 37.85 37.68 37.68 112 37.676 0.24%
2013-07-31 0 42.40 42.40 42.60 42.35 42.40 3,100 131,435 42.398 37.72 37.72 37.90 37.68 37.72 3,485 37.719 -0.12%
2013-07-30 0 42.45 42.40 42.60 42.45 42.55 2,100 89,240 42.495 37.76 37.72 37.90 37.76 37.85 2,361 37.805 -0.35%
2013-07-29 0 42.60 42.60 42.70 42.50 42.50 100 4,250 42.500 37.90 37.90 37.99 37.81 37.81 112 37.809 0.00%
2013-07-26 0 42.60 42.50 42.70 42.50 42.60 2,200 93,510 42.505 37.90 37.81 37.99 37.81 37.90 2,473 37.813 0.12%
2013-07-25 0 42.55 42.55 42.60 42.50 42.50 1,900 80,750 42.500 37.85 37.85 37.90 37.81 37.81 2,136 37.809 -0.12%
2013-07-24 0 42.60 42.60 42.70 42.55 42.55 3,000 127,650 42.550 37.90 37.90 37.99 37.85 37.85 3,372 37.854 -0.23%
2013-07-23 0 42.70 42.65 42.70 42.60 42.70 6,600 281,800 42.697 37.99 37.94 37.99 37.90 37.99 7,419 37.984 0.00%
2013-07-22 0 42.70 42.65 42.70 42.65 42.70 1,300 55,465 42.665 37.99 37.94 37.99 37.94 37.99 1,461 37.956 0.00%
2013-07-19 0 42.70 42.65 42.70 42.65 42.75 12,600 537,550 42.663 37.99 37.94 37.99 37.94 38.03 14,163 37.954 0.00%
2013-07-18 0 42.70 42.65 42.90 42.70 42.70 28,500 1,216,950 42.700 37.99 37.94 38.16 37.99 37.99 32,036 37.987 0.12%
2013-07-17 0 42.65 42.60 42.65 42.60 42.65 900 38,370 42.633 37.94 37.90 37.94 37.90 37.94 1,012 37.928 0.00%
2013-07-16 0 42.65 42.65 42.95 42.65 43.05 6,600 282,670 42.829 37.94 37.94 38.21 37.94 38.30 7,419 38.102 -0.81%
2013-07-15 0 43.00 42.80 43.00 43.00 43.15 4,800 206,640 43.050 38.25 38.08 38.25 38.25 38.39 5,396 38.298 0.00%
2013-07-12 0 43.00 43.00 43.15 43.00 43.10 6,300 270,960 43.010 38.25 38.25 38.39 38.25 38.34 7,082 38.262 0.12%
2013-07-11 0 42.95 42.85 42.95 42.95 43.15 8,100 348,795 43.061 38.21 38.12 38.21 38.21 38.39 9,105 38.308 -0.23%
2013-07-10 0 43.05 42.95 43.05 42.95 43.05 1,000 43,000 43.000 38.30 38.21 38.30 38.21 38.30 1,124 38.254 0.23%
2013-07-09 0 42.95 42.90 43.05 42.95 42.95 500 21,475 42.950 38.21 38.16 38.30 38.21 38.21 562 38.209 0.00%
2013-07-08 0 42.95 42.90 43.00 42.95 43.00 2,600 111,780 42.992 38.21 38.16 38.25 38.21 38.25 2,923 38.247 -0.23%
2013-07-05 0 43.05 43.00 43.15 43.05 43.05 3,800 163,590 43.050 38.30 38.25 38.39 38.30 38.30 4,271 38.298 -0.12%
2013-07-04 0 43.10 43.00 43.15 43.15 43.15 500 21,575 43.150 38.34 38.25 38.39 38.39 38.39 562 38.387 0.12%
2013-07-03 0 43.05 42.75 43.10 43.05 43.20 13,600 585,965 43.086 38.30 38.03 38.34 38.30 38.43 15,287 38.330 0.00%
2013-07-02 0 43.05 43.05 43.30 43.05 43.15 8,000 345,855 43.232 38.30 38.30 38.52 38.30 38.39 8,993 38.460 0.12%
2013-06-28 0 43.00 43.00 43.05 42.85 43.00 1,600 68,760 42.975 38.25 38.25 38.30 38.12 38.25 1,799 38.232 0.82%
2013-06-27 0 42.65 42.65 42.85 42.60 43.20 24,800 1,060,810 42.775 37.94 37.94 38.12 37.90 38.43 27,877 38.053 -1.39%
2013-06-26 0 43.25 43.20 43.25 43.25 43.55 21,200 917,770 43.291 38.48 38.43 38.48 38.48 38.74 23,830 38.513 -0.57%
2013-06-25 0 43.50 43.45 43.50 43.30 43.50 3,200 139,290 43.528 38.70 38.65 38.70 38.52 38.70 3,597 38.724 -0.34%
2013-06-24 0 43.65 43.60 43.65 43.50 44.00 14,600 637,335 43.653 38.83 38.79 38.83 38.70 39.14 16,411 38.835 -0.80%
2013-06-21 0 44.00 43.90 44.00 43.70 44.15 1,100 48,115 43.741 39.14 39.05 39.14 38.88 39.28 1,236 38.913 0.46%
2013-06-20 0 43.80 43.75 43.80 43.75 43.90 79,800 3,494,565 43.792 38.97 38.92 38.97 38.92 39.05 89,701 38.958 -0.79%
2013-06-19 0 44.15 44.15 44.30 44.15 44.25 36,400 1,608,785 44.197 39.28 39.28 39.41 39.28 39.37 40,916 39.319 -0.23%
2013-06-18 0 44.25 44.15 44.25 44.15 44.60 356,500 15,775,500 44.251 39.37 39.28 39.37 39.28 39.68 400,730 39.367

Webb-site Database - Powered By Linux Group

Back to top