iShares MSCI Asia APEX Small Cap Index ETF: Unit HKD

Exchange Code Listed Last trade Delisted
HKCIS 03004  2009-04-23  2015-10-23  2015-12-18
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
2015-12-17 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2015-12-16 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2015-12-15 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2015-12-14 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2015-12-11 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2015-12-10 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2015-12-09 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2015-12-08 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2015-12-07 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2015-12-04 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2015-12-03 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2015-12-02 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2015-12-01 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2015-11-30 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2015-11-27 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2015-11-26 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2015-11-25 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2015-11-24 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2015-11-23 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2015-11-20 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2015-11-19 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2015-11-18 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2015-11-17 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2015-11-16 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2015-11-13 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2015-11-12 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2015-11-11 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2015-11-10 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2015-11-09 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2015-11-06 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2015-11-05 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2015-11-04 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2015-11-03 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2015-11-02 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2015-10-30 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2015-10-29 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2015-10-28 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2015-10-27 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2015-10-26 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2015-10-23 0 39.80 39.80 40.20 - - 0 0 - 0.036 0.036 0.036 - - 0 - 0.13%
2015-10-22 0 39.75 39.30 39.70 - - 0 0 - 0.036 0.036 0.036 - - 0 - -0.25%
2015-10-20 0 39.85 39.80 40.20 - - 0 0 - 0.036 0.036 0.036 - - 0 - 0.00%
2015-10-19 0 39.85 39.85 40.25 39.75 39.95 7,000 278,950 39.850 0.036 0.036 0.036 0.036 0.036 7,738,889 0.0360 -0.25%
2015-10-16 0 39.95 39.95 40.15 - - 0 0 - 0.036 0.036 0.036 - - 0 - 0.63%
2015-10-15 0 39.70 39.70 40.10 - - 3,200 126,720 39.600 0.036 0.036 0.036 - - 3,537,778 0.0358 1.66%
2015-10-14 0 39.05 38.90 39.30 - - 0 0 - 0.035 0.035 0.036 - - 0 - 0.00%
2015-10-13 0 39.05 39.05 39.45 39.05 39.05 4,000 156,200 39.050 0.035 0.035 0.036 0.035 0.035 4,422,222 0.0353 -0.64%
2015-10-12 0 39.30 39.30 39.70 - - 0 0 - 0.036 0.036 0.036 - - 0 - 1.29%
2015-10-09 0 38.80 38.80 39.20 - - 0 0 - 0.035 0.035 0.035 - - 0 - 0.00%
2015-10-08 0 38.80 38.45 38.80 - - 0 0 - 0.035 0.035 0.035 - - 0 - -0.13%
2015-10-07 0 38.85 38.85 39.25 - - 0 0 - 0.035 0.035 0.036 - - 0 - 1.44%
2015-10-06 0 38.30 38.30 38.60 - - 0 0 - 0.035 0.035 0.035 - - 0 - 0.00%
2015-10-05 0 38.30 38.25 38.60 38.30 38.30 2,000 76,600 38.300 0.035 0.035 0.035 0.035 0.035 2,211,111 0.0346 2.27%
2015-10-02 0 37.45 37.40 37.75 36.90 36.90 4,000 147,600 36.900 0.034 0.034 0.034 0.033 0.033 4,422,222 0.0334 1.22%
2015-09-30 0 37.00 36.90 37.25 37.00 37.00 2,400 88,800 37.000 0.033 0.033 0.034 0.033 0.033 2,653,333 0.0335 1.09%
2015-09-29 0 36.60 36.60 36.95 36.60 36.85 12,000 441,530 36.794 0.033 0.033 0.033 0.033 0.033 13,266,667 0.0333 -2.14%
2015-09-25 0 37.40 37.40 37.65 37.10 37.20 48,800 1,812,660 37.145 0.034 0.034 0.034 0.034 0.034 53,951,111 0.0336 -0.53%
2015-09-24 0 37.60 37.35 37.60 - - 0 0 - 0.034 0.034 0.034 - - 0 - -0.66%
2015-09-23 0 37.85 37.60 37.85 38.00 38.00 2,000 76,000 38.000 0.034 0.034 0.034 0.034 0.034 2,211,111 0.0344 -2.20%
2015-09-22 0 38.70 38.45 38.70 - - 0 0 - 0.035 0.035 0.035 - - 0 - 0.00%
2015-09-21 0 38.70 38.45 38.70 - - 0 0 - 0.035 0.035 0.035 - - 0 - -1.02%
2015-09-18 0 39.10 39.10 39.40 - - 0 0 - 0.035 0.035 0.036 - - 0 - 2.09%
2015-09-17 0 38.30 38.30 38.55 - - 0 0 - 0.035 0.035 0.035 - - 0 - 0.26%
2015-09-16 0 38.20 38.20 38.45 38.15 38.15 3,000 114,450 38.150 0.035 0.035 0.035 0.035 0.035 3,316,667 0.0345 1.33%
2015-09-15 0 37.70 37.50 37.75 - - 0 0 - 0.034 0.034 0.034 - - 0 - 0.00%
2015-09-14 0 37.70 37.55 37.80 - - 0 0 - 0.034 0.034 0.034 - - 0 - 0.00%
2015-09-11 0 37.70 37.70 37.95 - - 0 0 - 0.034 0.034 0.034 - - 0 - 0.53%
2015-09-10 0 37.50 37.50 37.75 - - 0 0 - 0.034 0.034 0.034 - - 0 - 0.00%
2015-09-09 0 37.50 37.50 37.75 - - 0 0 - 0.034 0.034 0.034 - - 0 - 3.73%
2015-09-08 0 36.15 36.15 36.40 36.05 36.05 2,200 79,310 36.050 0.033 0.033 0.033 0.033 0.033 2,432,222 0.0326 0.70%
2015-09-07 0 35.90 35.65 35.90 - - 0 0 - 0.032 0.032 0.032 - - 0 - -0.28%
2015-09-04 0 36.00 35.75 36.00 36.00 36.35 6,000 216,700 36.117 0.033 0.032 0.033 0.033 0.033 6,633,333 0.0327 -1.50%
2015-09-02 0 36.55 36.30 36.55 - - 0 0 - 0.033 0.033 0.033 - - 0 - -0.95%
2015-09-01 0 36.90 36.65 36.90 - - 0 0 - 0.033 0.033 0.033 - - 0 - -0.67%
2015-08-31 0 37.15 37.10 37.35 36.95 37.20 14,000 519,450 37.104 0.034 0.034 0.034 0.033 0.034 15,477,778 0.0336 -0.54%
2015-08-28 0 37.35 37.35 37.60 - - 0 0 - 0.034 0.034 0.034 - - 0 - 1.36%
2015-08-27 0 36.85 36.85 37.10 - - 0 0 - 0.033 0.033 0.034 - - 0 - 3.66%
2015-08-26 0 35.55 35.55 35.80 35.10 35.60 6,000 212,400 35.400 0.032 0.032 0.032 0.032 0.032 6,633,333 0.0320 0.85%
2015-08-25 0 35.25 35.00 - 35.35 35.35 400 14,140 35.350 0.032 0.032 - 0.032 0.032 442,222 0.0320 1.29%
2015-08-24 0 34.80 34.55 34.80 - - 0 0 - 0.031 0.031 0.031 - - 0 - -5.95%
2015-08-21 0 37.00 36.75 37.00 - - 0 0 - 0.033 0.033 0.033 - - 0 - -3.01%
2015-08-20 0 38.15 38.05 38.30 38.15 38.15 4,200 160,230 38.150 0.035 0.034 0.035 0.035 0.035 4,643,333 0.0345 -1.93%
2015-08-19 0 38.90 38.90 39.15 38.90 38.90 4,000 155,600 38.900 0.035 0.035 0.035 0.035 0.035 4,422,222 0.0352 -1.52%
2015-08-18 0 39.50 39.50 39.75 39.50 40.25 6,000 238,600 39.767 0.036 0.036 0.036 0.036 0.036 6,633,333 0.0360 -2.35%
2015-08-17 0 40.45 40.20 40.45 - - 0 0 - 0.037 0.036 0.037 - - 0 - -0.74%
2015-08-14 0 40.75 40.75 41.00 - - 0 0 - 0.037 0.037 0.037 - - 0 - 0.00%
2015-08-13 0 40.75 40.75 40.90 - - 0 0 - 0.037 0.037 0.037 - - 0 - 1.37%
2015-08-12 0 40.20 40.20 40.45 40.20 40.20 2,000 80,400 40.200 0.036 0.036 0.037 0.036 0.036 2,211,111 0.0364 -3.13%
2015-08-11 0 41.50 41.20 41.45 - - 0 0 - 0.038 0.037 0.037 - - 0 - -1.19%
2015-08-10 0 42.00 42.00 42.15 - - 0 0 - 0.038 0.038 0.038 - - 0 - 1.20%
2015-08-07 0 41.50 41.50 41.70 41.50 41.50 2,000 83,000 41.500 0.038 0.038 0.038 0.038 0.038 2,211,111 0.0375 0.24%
2015-08-06 0 41.40 41.30 41.55 41.40 41.45 25,000 1,036,150 41.446 0.037 0.037 0.038 0.037 0.037 27,638,889 0.0375 -0.24%
2015-08-05 0 41.50 41.50 41.75 41.40 41.40 7,000 289,800 41.400 0.038 0.038 0.038 0.037 0.037 7,738,889 0.0374 0.48%
2015-08-04 0 41.30 41.25 41.50 - - 0 0 - 0.037 0.037 0.038 - - 0 - 0.00%
2015-08-03 0 41.30 41.05 41.30 - - 0 0 - 0.037 0.037 0.037 - - 0 - -1.08%
2015-07-31 0 41.75 41.70 42.00 - - 0 0 - 0.038 0.038 0.038 - - 0 - 0.00%
2015-07-30 0 41.75 41.50 41.75 42.00 42.15 8,000 336,600 42.075 0.038 0.038 0.038 0.038 0.038 8,844,444 0.0381 -0.83%
2015-07-29 0 42.10 - - - - 0 0 - 0.038 - - - - 0 - 0.00%
2015-07-28 0 42.10 41.65 42.10 42.20 42.20 400 16,880 42.200 0.038 0.038 0.038 0.038 0.038 442,222 0.0382 -0.24%
2015-07-27 0 42.20 41.60 42.25 43.00 43.00 1,600 68,800 43.000 0.038 0.038 0.038 0.039 0.039 1,768,889 0.0389 -4.20%
2015-07-24 0 44.05 43.40 44.10 44.05 44.05 400 17,620 44.050 0.040 0.039 0.040 0.040 0.040 442,222 0.0398 0.00%
2015-07-23 0 44.05 44.00 44.50 43.55 44.15 15,000 658,750 43.917 0.040 0.040 0.040 0.039 0.040 16,583,333 0.0397 0.92%
2015-07-22 0 43.65 43.25 43.65 - - 0 0 - 0.039 0.039 0.039 - - 0 - 0.00%
2015-07-21 0 43.65 - - - - 0 0 - 0.039 - - - - 0 - 0.00%
2015-07-20 0 43.65 43.65 44.05 - - 0 0 - 0.039 0.039 0.040 - - 0 - 0.11%
2015-07-17 0 43.60 43.60 44.00 - - 0 0 - 0.039 0.039 0.040 - - 0 - 0.23%
2015-07-16 0 43.50 43.40 43.80 - - 0 0 - 0.039 0.039 0.040 - - 0 - 0.00%
2015-07-15 0 43.50 43.10 43.50 - - 0 0 - 0.039 0.039 0.039 - - 0 - -0.68%
2015-07-14 0 43.80 43.60 44.00 - - 0 0 - 0.040 0.039 0.040 - - 0 - 0.00%
2015-07-13 0 43.80 43.80 44.20 - - 0 0 - 0.040 0.040 0.040 - - 0 - 2.34%
2015-07-10 0 42.80 42.80 43.20 - - 0 0 - 0.039 0.039 0.039 - - 0 - 1.66%
2015-07-09 0 42.10 41.75 42.15 39.60 42.10 2,000 83,700 41.850 0.038 0.038 0.038 0.036 0.038 2,211,111 0.0379 6.31%
2015-07-08 0 39.60 39.60 40.00 39.60 39.60 2,000 79,200 39.600 0.036 0.036 0.036 0.036 0.036 2,211,111 0.0358 -5.15%
2015-07-07 0 41.75 41.40 41.80 - - 0 0 - 0.038 0.037 0.038 - - 0 - -3.58%
2015-07-06 0 43.30 42.90 43.30 - - 0 0 - 0.039 0.039 0.039 - - 0 - -4.31%
2015-07-03 0 45.25 44.80 45.25 46.10 46.10 600 27,660 46.100 0.041 0.041 0.041 0.042 0.042 663,333 0.0417 -1.84%
2015-07-02 0 46.10 45.70 46.10 46.35 46.35 4,000 185,400 46.350 0.042 0.041 0.042 0.042 0.042 4,422,222 0.0419 1.21%
2015-06-30 0 45.55 45.55 46.00 - - 0 0 - 0.041 0.041 0.042 - - 0 - 1.33%
2015-06-29 0 44.95 44.90 45.35 44.85 44.85 3,200 143,520 44.850 0.041 0.041 0.041 0.041 0.041 3,537,778 0.0406 -4.26%
2015-06-26 0 46.95 46.50 46.95 47.05 47.35 15,000 707,250 47.150 0.042 0.042 0.042 0.043 0.043 16,583,333 0.0426 -0.63%
2015-06-25 0 47.25 47.05 47.50 - - 0 0 - 0.043 0.043 0.043 - - 0 - 0.00%
2015-06-24 0 47.25 47.10 47.55 - - 0 0 - 0.043 0.043 0.043 - - 0 - 0.00%
2015-06-23 0 47.25 47.25 47.70 - - 0 0 - 0.043 0.043 0.043 - - 0 - 0.32%
2015-06-22 0 47.10 47.00 47.45 47.10 47.10 5,000 235,500 47.100 0.043 0.043 0.043 0.043 0.043 5,527,778 0.0426 0.21%
2015-06-19 0 47.00 46.75 47.20 47.00 47.00 3,000 141,000 47.000 0.043 0.042 0.043 0.043 0.043 3,316,667 0.0425 -0.63%
2015-06-18 0 47.30 47.30 47.50 - - 0 0 - 0.043 0.043 0.043 - - 0 - 1.28%
2015-06-17 0 46.70 46.65 47.10 - - 0 0 - 0.042 0.042 0.043 - - 0 - 0.00%
2015-06-16 0 46.70 46.25 46.70 46.65 47.20 20,000 938,500 46.925 0.042 0.042 0.042 0.042 0.043 22,111,111 0.0424 -0.11%
2015-06-15 0 46.75 46.30 46.75 - - 0 0 - 0.042 0.042 0.042 - - 0 - -0.64%
2015-06-12 0 47.05 46.95 47.40 47.05 47.05 2,000 94,100 47.050 0.043 0.042 0.043 0.043 0.043 2,211,111 0.0426 0.75%
2015-06-11 0 46.70 46.65 46.70 - - 0 0 - 0.042 0.042 0.042 - - 0 - 0.00%
2015-06-10 0 46.70 46.40 46.85 - - 0 0 - 0.042 0.042 0.042 - - 0 - 0.00%
2015-06-09 0 46.70 46.25 46.70 47.60 47.60 1,400 66,640 47.600 0.042 0.042 0.042 0.043 0.043 1,547,778 0.0431 -2.40%
2015-06-08 0 47.85 47.40 47.85 - - 0 0 - 0.043 0.043 0.043 - - 0 - -0.21%
2015-06-05 0 47.95 47.85 48.30 47.95 47.95 1,800 86,310 47.950 0.043 0.043 0.044 0.043 0.043 1,990,000 0.0434 -1.34%
2015-06-04 0 48.60 48.15 48.60 - - 0 0 - 0.044 0.044 0.044 - - 0 - -0.82%
2015-06-03 0 49.00 48.55 49.00 - - 0 0 - 0.044 0.044 0.044 - - 0 - -0.61%
2015-06-02 0 49.30 48.85 49.30 49.50 49.60 3,000 148,580 49.527 0.045 0.044 0.045 0.045 0.045 3,316,667 0.0448 -0.40%
2015-06-01 0 49.50 49.50 49.95 - - 0 0 - 0.045 0.045 0.045 - - 0 - 0.00%
2015-05-29 0 49.50 49.20 49.65 - - 0 0 - 0.045 0.045 0.045 - - 0 - 0.00%
2015-05-28 0 49.50 49.10 49.55 49.50 49.50 200 9,900 49.500 0.045 0.044 0.045 0.045 0.045 221,111 0.0448 0.10%
2015-05-27 0 49.45 49.40 49.85 - - 0 0 - 0.045 0.045 0.045 - - 0 - 0.00%
2015-05-26 0 49.45 49.45 49.90 49.20 49.40 2,600 128,320 49.354 0.045 0.045 0.045 0.045 0.045 2,874,444 0.0446 0.51%
2015-05-22 0 49.20 49.05 49.50 49.20 49.20 200 9,840 49.200 0.045 0.044 0.045 0.045 0.045 221,111 0.0445 0.10%
2015-05-21 0 49.15 48.70 49.15 - - 0 0 - 0.044 0.044 0.044 - - 0 - -1.40%
2015-05-20 0 49.85 49.40 49.85 50.00 50.00 2,200 109,460 49.755 0.045 0.045 0.045 0.045 0.045 2,432,222 0.0450 -0.10%
2015-05-19 0 49.90 49.50 49.90 49.90 49.90 200 9,980 49.900 0.045 0.045 0.045 0.045 0.045 221,111 0.0451 1.42%
2015-05-18 0 49.20 49.25 49.70 - - 0 0 - 0.045 0.045 0.045 - - 0 - 0.41%
2015-05-15 0 49.00 48.80 49.25 49.00 49.00 600 29,400 49.000 0.044 0.044 0.045 0.044 0.044 663,333 0.0443 1.03%
2015-05-14 0 48.50 48.50 48.95 - - 0 0 - 0.044 0.044 0.044 - - 0 - 0.83%
2015-05-13 0 48.10 48.10 48.55 - - 0 0 - 0.044 0.044 0.044 - - 0 - 0.00%
2015-05-12 0 48.10 47.80 48.25 - - 0 0 - 0.044 0.043 0.044 - - 0 - 0.00%
2015-05-11 0 48.10 48.10 48.55 - - 0 0 - 0.044 0.044 0.044 - - 0 - 0.63%
2015-05-08 0 47.80 47.80 48.25 47.30 47.80 2,200 104,960 47.709 0.043 0.043 0.044 0.043 0.043 2,432,222 0.0432 0.63%
2015-05-07 0 47.50 47.10 47.50 47.55 47.55 1,000 47,550 47.550 0.043 0.043 0.043 0.043 0.043 1,105,556 0.0430 -1.45%
2015-05-06 0 48.20 47.80 48.20 - - 0 0 - 0.044 0.043 0.044 - - 0 - -1.03%
2015-05-05 0 48.70 48.25 48.70 - - 0 0 - 0.044 0.044 0.044 - - 0 - -0.81%
2015-05-04 0 49.10 48.80 49.25 - - 0 0 - 0.044 0.044 0.045 - - 0 - 0.00%
2015-04-30 0 49.10 48.80 49.25 48.90 49.10 3,000 146,680 48.893 0.044 0.044 0.045 0.044 0.044 3,316,667 0.0442 0.10%
2015-04-29 0 49.05 49.00 49.35 49.05 49.05 400 19,620 49.050 0.044 0.044 0.045 0.044 0.044 442,222 0.0444 -0.10%
2015-04-28 0 49.10 48.95 49.40 - - 0 0 - 0.044 0.044 0.045 - - 0 - 0.00%
2015-04-27 0 49.10 49.10 49.55 - - 0 0 - 0.044 0.044 0.045 - - 0 - 1.66%
2015-04-24 0 48.30 48.25 48.70 - - 800 38,780 48.475 0.044 0.044 0.044 - - 884,444 0.0438 0.00%
2015-04-23 0 48.30 48.00 48.45 48.20 48.30 1,000 48,220 48.220 0.044 0.043 0.044 0.044 0.044 1,105,556 0.0436 0.62%
2015-04-22 0 48.00 47.85 48.00 48.00 48.00 200 9,600 48.000 0.043 0.043 0.043 0.043 0.043 221,111 0.0434 1.27%
2015-04-21 0 47.40 47.20 47.40 - - 0 0 - 0.043 0.043 0.043 - - 0 - 0.00%
2015-04-20 0 47.40 47.00 47.40 - - 400 19,080 47.700 0.043 0.043 0.043 - - 442,222 0.0431 -0.32%
2015-04-17 0 47.55 47.55 48.00 46.95 47.00 18,200 856,240 47.046 0.043 0.043 0.043 0.042 0.043 20,121,111 0.0426 -0.11%
2015-04-16 0 47.60 47.60 48.05 - - 600 28,530 47.550 0.043 0.043 0.043 - - 663,333 0.0430 0.11%
2015-04-15 0 47.55 47.10 47.55 - - 0 0 - 0.043 0.043 0.043 - - 0 - 0.00%
2015-04-14 0 47.55 47.20 47.65 - - 0 0 - 0.043 0.043 0.043 - - 0 - 0.00%
2015-04-13 0 47.55 47.55 48.00 47.00 47.00 800 37,600 47.000 0.043 0.043 0.043 0.043 0.043 884,444 0.0425 1.82%
2015-04-10 0 46.70 46.65 47.00 46.70 46.90 800 37,480 46.850 0.042 0.042 0.043 0.042 0.042 884,444 0.0424 -0.43%
2015-04-09 0 46.90 46.45 46.90 45.00 47.10 6,200 285,480 46.045 0.042 0.042 0.042 0.041 0.043 6,854,444 0.0416 2.18%
2015-04-08 0 45.90 45.90 46.35 - - 0 0 - 0.042 0.042 0.042 - - 0 - 2.57%
2015-04-02 0 44.75 44.75 45.20 44.50 44.50 1,600 71,200 44.500 0.040 0.040 0.041 0.040 0.040 1,768,889 0.0403 1.70%
2015-04-01 0 44.00 44.00 44.40 43.90 43.90 5,000 219,500 43.900 0.040 0.040 0.040 0.040 0.040 5,527,778 0.0397 0.57%
2015-03-31 0 43.75 43.75 44.15 - - 0 0 - 0.040 0.040 0.040 - - 0 - 0.57%
2015-03-30 0 43.50 43.50 43.90 43.25 43.50 2,000 86,730 43.365 0.039 0.039 0.040 0.039 0.039 2,211,111 0.0392 0.58%
2015-03-27 0 43.25 43.05 43.25 - - 0 0 - 0.039 0.039 0.039 - - 0 - 0.00%
2015-03-26 0 43.25 42.95 43.25 - - 0 0 - 0.039 0.039 0.039 - - 0 - 0.00%
2015-03-25 0 43.25 43.30 43.70 - - 0 0 - 0.039 0.039 0.040 - - 0 - 0.35%
2015-03-24 0 43.10 43.10 43.50 - - 0 0 - 0.039 0.039 0.039 - - 0 - 0.58%
2015-03-23 0 42.85 42.85 43.25 - - 0 0 - 0.039 0.039 0.039 - - 0 - 0.59%
2015-03-20 0 42.60 42.60 42.80 - - 0 0 - 0.039 0.039 0.039 - - 0 - 0.71%
2015-03-19 0 42.30 42.30 42.70 - - 0 0 - 0.038 0.038 0.039 - - 0 - 1.20%
2015-03-18 0 41.80 41.80 42.20 - - 0 0 - 0.038 0.038 0.038 - - 0 - 0.00%
2015-03-17 0 41.80 41.80 42.10 - - 0 0 - 0.038 0.038 0.038 - - 0 - 0.00%
2015-03-16 0 41.80 41.80 42.00 - - 0 0 - 0.038 0.038 0.038 - - 0 - 0.00%
2015-03-13 0 41.80 41.70 42.10 - - 0 0 - 0.038 0.038 0.038 - - 0 - 0.00%
2015-03-12 0 41.80 41.70 42.10 - - 0 0 - 0.038 0.038 0.038 - - 0 - 0.00%
2015-03-11 0 41.80 41.40 41.80 - - 0 0 - 0.038 0.037 0.038 - - 0 - -0.83%
2015-03-10 0 42.15 41.75 42.15 - - 0 0 - 0.038 0.038 0.038 - - 0 - -0.59%
2015-03-09 0 42.40 42.05 42.45 - - 0 0 - 0.038 0.038 0.038 - - 0 - 0.00%
2015-03-06 0 42.40 42.40 42.80 - - 0 0 - 0.038 0.038 0.039 - - 0 - 0.24%
2015-03-05 0 42.30 42.25 42.65 42.30 42.30 8,000 338,300 42.288 0.038 0.038 0.039 0.038 0.038 8,844,444 0.0382 0.00%
2015-03-04 0 42.30 42.25 42.65 42.30 42.30 400 16,920 42.300 0.038 0.038 0.039 0.038 0.038 442,222 0.0383 -0.47%
2015-03-03 0 42.50 42.35 42.75 - - 0 0 - 0.038 0.038 0.039 - - 0 - 0.00%
2015-03-02 0 42.50 42.30 42.70 - - 0 0 - 0.038 0.038 0.039 - - 0 - 0.00%
2015-02-27 0 42.50 42.40 42.80 - - 0 0 - 0.038 0.038 0.039 - - 0 - 0.00%
2015-02-26 0 42.50 42.50 42.90 - - 0 0 - 0.038 0.038 0.039 - - 0 - 0.00%
2015-02-25 0 42.50 42.50 42.90 - - 200 8,500 42.500 0.038 0.038 0.039 - - 221,111 0.0384 0.47%
2015-02-24 0 42.30 42.30 42.50 - - 0 0 - 0.038 0.038 0.038 - - 0 - 0.71%
2015-02-23 0 42.00 42.00 42.40 - - 0 0 - 0.038 0.038 0.038 - - 0 - 0.12%
2015-02-18 0 41.95 41.95 42.35 - - 0 0 - 0.038 0.038 0.038 - - 0 - 0.12%
2015-02-17 0 41.90 41.80 42.20 - - 0 0 - 0.038 0.038 0.038 - - 0 - 0.00%
2015-02-16 0 41.90 41.85 42.25 - - 0 0 - 0.038 0.038 0.038 - - 0 - 0.00%
2015-02-13 0 41.90 41.90 42.10 - - 0 0 - 0.038 0.038 0.038 - - 0 - 0.72%
2015-02-12 0 41.60 41.50 41.80 - - 0 0 - 0.038 0.038 0.038 - - 0 - 0.00%
2015-02-11 0 41.60 41.55 41.95 41.55 41.60 1,400 58,220 41.586 0.038 0.038 0.038 0.038 0.038 1,547,778 0.0376 -0.83%
2015-02-10 0 41.95 41.55 41.95 - - 0 0 - 0.038 0.038 0.038 - - 0 - -0.12%
2015-02-09 0 42.00 41.60 42.00 - - 0 0 - 0.038 0.038 0.038 - - 0 - -0.12%
2015-02-06 0 42.05 41.95 42.35 - - 0 0 - 0.038 0.038 0.038 - - 0 - 0.00%
2015-02-05 0 42.05 41.90 42.30 - - 0 0 - 0.038 0.038 0.038 - - 0 - 0.00%
2015-02-04 0 42.05 42.05 42.45 - - 0 0 - 0.038 0.038 0.038 - - 0 - 0.24%
2015-02-03 0 41.95 41.80 42.20 - - 0 0 - 0.038 0.038 0.038 - - 0 - 0.00%
2015-02-02 0 41.95 41.55 41.95 - - 200 8,440 42.200 0.038 0.038 0.038 - - 221,111 0.0382 -0.94%
2015-01-30 0 42.35 41.95 42.35 42.45 42.45 1,200 50,940 42.450 0.038 0.038 0.038 0.038 0.038 1,326,667 0.0384 0.36%
2015-01-29 0 42.20 41.95 42.35 - - 0 0 - 0.038 0.038 0.038 - - 0 - 0.00%
2015-01-28 0 42.20 42.20 42.40 - - 400 16,880 42.200 0.038 0.038 0.038 - - 442,222 0.0382 0.36%
2015-01-27 0 42.05 42.05 42.35 - - 0 0 - 0.038 0.038 0.038 - - 0 - 0.36%
2015-01-26 0 41.90 41.90 42.30 - - 0 0 - 0.038 0.038 0.038 - - 0 - 0.12%
2015-01-23 0 41.85 41.85 42.25 - - 0 0 - 0.038 0.038 0.038 - - 0 - 0.84%
2015-01-22 0 41.50 41.50 41.90 - - 0 0 - 0.038 0.038 0.038 - - 0 - 0.24%
2015-01-21 0 41.40 41.40 41.80 - - 0 0 - 0.037 0.037 0.038 - - 0 - 0.61%
2015-01-20 0 41.15 41.05 41.15 - - 0 0 - 0.037 0.037 0.037 - - 0 - -0.36%
2015-01-19 0 41.30 40.90 41.30 - - 0 0 - 0.037 0.037 0.037 - - 0 - -0.12%
2015-01-16 0 41.35 41.35 41.75 41.00 41.00 3,000 123,000 41.000 0.037 0.037 0.038 0.037 0.037 3,316,667 0.0371 -0.60%
2015-01-15 0 41.60 41.60 42.00 41.50 41.50 3,000 124,500 41.500 0.038 0.038 0.038 0.038 0.038 3,316,667 0.0375 0.00%
2015-01-14 0 41.60 41.50 41.90 - - 0 0 - 0.038 0.038 0.038 - - 0 - 0.00%
2015-01-13 0 41.60 41.55 41.95 - - 0 0 - 0.038 0.038 0.038 - - 0 - 0.00%
2015-01-12 0 41.60 41.45 41.85 - - 0 0 - 0.038 0.037 0.038 - - 0 - 0.00%
2015-01-09 0 41.60 41.65 42.05 - - 0 0 - 0.038 0.038 0.038 - - 0 - 0.60%
2015-01-08 0 41.35 41.30 41.70 - - 0 0 - 0.037 0.037 0.038 - - 0 - 0.00%
2015-01-07 0 41.35 41.30 41.50 - - 0 0 - 0.037 0.037 0.038 - - 0 - 0.00%
2015-01-06 0 41.35 41.30 41.55 - - 0 0 - 0.037 0.037 0.038 - - 0 - 0.00%
2015-01-05 0 41.35 41.35 41.75 41.35 41.35 1,200 49,620 41.350 0.037 0.037 0.038 0.037 0.037 1,326,667 0.0374 0.00%
2015-01-02 0 41.35 41.35 41.75 - - 0 0 - 0.037 0.037 0.038 - - 0 - 0.36%
2014-12-31 0 41.20 41.20 41.60 - - 0 0 - 0.037 0.037 0.038 - - 0 - 0.00%
2014-12-30 0 41.20 40.85 41.25 41.20 41.20 200 8,240 41.200 0.037 0.037 0.037 0.037 0.037 221,111 0.0373 0.98%
2014-12-29 0 40.80 40.85 41.25 - - 0 0 - 0.037 0.037 0.037 - - 0 - 0.74%
2014-12-24 0 40.50 40.50 40.90 - - 0 0 - 0.037 0.037 0.037 - - 0 - 0.25%
2014-12-23 0 40.40 40.20 40.60 - - 0 0 - 0.037 0.036 0.037 - - 0 - 0.00%
2014-12-22 0 40.40 40.25 40.65 - - 0 0 - 0.037 0.036 0.037 - - 0 - 0.00%
2014-12-19 0 40.40 40.20 40.60 - - 200 8,110 40.550 0.037 0.036 0.037 - - 221,111 0.0367 0.00%
2014-12-18 0 40.40 40.00 40.40 40.45 40.60 2,600 105,260 40.485 0.037 0.036 0.037 0.037 0.037 2,874,444 0.0366 0.37%
2014-12-17 0 40.25 40.10 40.50 40.25 40.25 10,000 402,500 40.250 0.036 0.036 0.037 0.036 0.036 11,055,556 0.0364 -1.47%
2014-12-16 0 40.85 40.45 40.85 - - 0 0 - 0.037 0.037 0.037 - - 0 - -0.37%
2014-12-15 0 41.00 40.60 41.00 - - 200 8,170 40.850 0.037 0.037 0.037 - - 221,111 0.0369 -0.00%
2014-12-12 0 41.65 41.35 41.75 - - 0 0 - 0.037 0.037 0.037 - - 0 - 0.00%
2014-12-11 0 41.65 41.35 41.75 - - 0 0 - 0.037 0.037 0.037 - - 0 - 0.00%
2014-12-10 0 41.65 41.50 41.90 - - 0 0 - 0.037 0.037 0.037 - - 0 - 0.00%
2014-12-09 0 41.65 41.25 41.65 - - 0 0 - 0.037 0.037 0.037 - - 0 - -1.19%
2014-12-08 0 42.15 41.75 42.15 - - 0 0 - 0.038 0.037 0.038 - - 0 - 0.00%
2014-12-05 0 42.15 42.15 42.55 42.15 42.15 200 8,430 42.150 0.038 0.038 0.038 0.038 0.038 224,617 0.0375 0.00%
2014-12-04 0 42.15 42.15 42.55 - - 0 0 - 0.038 0.038 0.038 - - 0 - 0.00%
2014-12-03 0 42.15 42.15 42.55 42.15 42.15 400 16,860 42.150 0.038 0.038 0.038 0.038 0.038 449,233 0.0375 -0.71%
2014-12-02 0 42.45 42.10 42.50 - - 0 0 - 0.038 0.037 0.038 - - 0 - 0.00%
2014-12-01 0 42.45 42.05 42.45 - - 0 0 - 0.038 0.037 0.038 - - 0 - -1.39%
2014-11-28 0 43.05 42.70 43.10 - - 0 0 - 0.038 0.038 0.038 - - 0 - 0.00%
2014-11-27 0 43.05 43.00 43.30 - - 0 0 - 0.038 0.038 0.039 - - 0 - 0.00%
2014-11-26 0 43.05 43.00 43.45 - - 0 0 - 0.038 0.038 0.039 - - 0 - 0.00%
2014-11-25 0 43.05 43.05 43.45 - - 0 0 - 0.038 0.038 0.039 - - 0 - 0.23%
2014-11-24 0 42.95 42.95 43.35 - - 0 0 - 0.038 0.038 0.039 - - 0 - 0.35%
2014-11-21 0 42.80 42.70 43.10 - - 0 0 - 0.038 0.038 0.038 - - 0 - 0.00%
2014-11-20 0 42.80 42.55 42.95 - - 0 0 - 0.038 0.038 0.038 - - 0 - 0.00%
2014-11-19 0 42.80 42.65 43.05 - - 0 0 - 0.038 0.038 0.038 - - 0 - 0.00%
2014-11-18 0 42.80 42.50 42.80 - - 200 8,580 42.900 0.038 0.038 0.038 - - 224,617 0.0382 -0.58%
2014-11-17 0 43.05 42.65 43.05 - - 0 0 - 0.038 0.038 0.038 - - 0 - -0.81%
2014-11-14 0 43.40 43.10 43.50 - - 0 0 - 0.039 0.038 0.039 - - 0 - 0.00%
2014-11-13 0 43.40 43.00 43.40 43.40 43.40 1,800 78,120 43.400 0.039 0.038 0.039 0.039 0.039 2,021,549 0.0386 1.05%
2014-11-12 0 42.95 42.95 43.35 - - 0 0 - 0.038 0.038 0.039 - - 0 - 0.12%
2014-11-11 0 42.90 42.90 43.30 - - 0 0 - 0.038 0.038 0.039 - - 0 - 0.12%
2014-11-10 0 42.85 42.80 43.20 42.85 42.85 4,400 188,540 42.850 0.038 0.038 0.038 0.038 0.038 4,941,564 0.0382 -0.35%
2014-11-07 0 43.00 42.60 43.00 43.00 43.00 3,000 129,000 43.000 0.038 0.038 0.038 0.038 0.038 3,369,248 0.0383 -0.35%
2014-11-06 0 43.15 42.75 43.15 - - 0 0 - 0.038 0.038 0.038 - - 0 - -0.92%
2014-11-05 0 43.55 43.15 43.55 - - 0 0 - 0.039 0.038 0.039 - - 0 - -0.46%
2014-11-04 0 43.75 43.35 43.75 - - 0 0 - 0.039 0.039 0.039 - - 0 - -0.23%
2014-11-03 0 43.85 43.50 43.90 43.95 43.95 5,000 219,750 43.950 0.039 0.039 0.039 0.039 0.039 5,615,413 0.0391 -0.11%
2014-10-31 0 43.90 43.90 44.05 - - 0 0 - 0.039 0.039 0.039 - - 0 - 0.00%
2014-10-30 0 43.90 43.55 43.95 - - 0 0 - 0.039 0.039 0.039 - - 0 - -0.23%
2014-10-29 0 44.00 44.00 44.20 - - 0 0 - 0.039 0.039 0.039 - - 0 - 1.38%
2014-10-28 0 43.40 43.30 43.70 - - 0 0 - 0.039 0.039 0.039 - - 0 - 0.00%
2014-10-27 0 43.40 43.00 43.40 - - 0 0 - 0.039 0.038 0.039 - - 0 - -0.69%
2014-10-24 0 43.70 43.40 43.80 - - 0 0 - 0.039 0.039 0.039 - - 0 - 0.00%
2014-10-23 0 43.70 43.60 44.00 - - 0 0 - 0.039 0.039 0.039 - - 0 - 0.00%
2014-10-22 0 43.70 43.70 44.10 - - 0 0 - 0.039 0.039 0.039 - - 0 - 0.92%
2014-10-21 0 43.30 43.25 43.65 - - 0 0 - 0.039 0.039 0.039 - - 0 - 0.00%
2014-10-20 0 43.30 43.30 43.70 - - 0 0 - 0.039 0.039 0.039 - - 0 - 0.23%
2014-10-17 0 43.20 42.80 43.20 - - 0 0 - 0.038 0.038 0.038 - - 0 - -0.12%
2014-10-16 0 43.25 42.90 43.30 - - 0 0 - 0.039 0.038 0.039 - - 0 - -0.57%
2014-10-15 0 43.50 43.50 43.90 - - 0 0 - 0.039 0.039 0.039 - - 0 - 1.05%
2014-10-14 0 43.05 43.00 43.40 - - 0 0 - 0.038 0.038 0.039 - - 0 - 0.00%
2014-10-13 0 43.05 43.05 43.45 42.95 42.95 800 34,360 42.950 0.038 0.038 0.039 0.038 0.038 898,466 0.0382 -3.15%
2014-10-10 0 44.45 44.05 44.45 - - 0 0 - 0.040 0.039 0.040 - - 0 - -1.11%
2014-10-09 0 44.95 44.95 45.40 44.60 44.60 5,400 240,840 44.600 0.040 0.040 0.040 0.040 0.040 6,064,646 0.0397 0.78%
2014-10-08 0 44.60 44.55 44.60 - - 0 0 - 0.040 0.040 0.040 - - 0 - -1.44%
2014-10-07 0 45.25 44.80 45.25 45.25 45.25 5,000 226,250 45.250 0.040 0.040 0.040 0.040 0.040 5,615,413 0.0403 1.46%
2014-10-06 0 44.60 44.25 44.65 - - 0 0 - 0.040 0.039 0.040 - - 0 - -0.45%
2014-10-03 0 44.80 44.35 44.80 - - 0 0 - 0.040 0.039 0.040 - - 0 - -0.55%
2014-09-30 0 45.05 44.60 45.05 45.75 45.75 2,200 100,650 45.750 0.040 0.040 0.040 0.041 0.041 2,470,782 0.0407 -1.53%
2014-09-29 0 45.75 45.75 46.00 - - 0 0 - 0.041 0.041 0.041 - - 0 - 0.00%
2014-09-26 0 45.75 45.35 45.80 - - 0 0 - 0.041 0.040 0.041 - - 0 - -0.33%
2014-09-25 0 45.90 45.65 46.10 45.90 45.90 1,000 45,900 45.900 0.041 0.041 0.041 0.041 0.041 1,123,083 0.0409 -0.11%
2014-09-24 0 45.95 45.80 46.25 - - 0 0 - 0.041 0.041 0.041 - - 0 - 0.00%
2014-09-23 0 45.95 45.75 46.10 - - 0 0 - 0.041 0.041 0.041 - - 0 - 0.00%
2014-09-22 0 45.95 45.75 46.05 - - 0 0 - 0.041 0.041 0.041 - - 0 - 0.00%
2014-09-19 0 45.95 45.95 46.40 - - 0 0 - 0.041 0.041 0.041 - - 0 - 0.33%
2014-09-18 0 45.80 45.75 46.05 - - 0 0 - 0.041 0.041 0.041 - - 0 - 0.00%
2014-09-17 0 45.80 45.80 46.20 - - 0 0 - 0.041 0.041 0.041 - - 0 - 0.22%
2014-09-16 0 45.70 45.50 45.90 - - 0 0 - 0.041 0.041 0.041 - - 0 - 0.00%
2014-09-15 0 45.70 45.70 46.15 45.65 45.65 5,000 228,250 45.650 0.041 0.041 0.041 0.041 0.041 5,615,413 0.0406 -1.72%
2014-09-12 0 46.50 46.05 46.50 - - 0 0 - 0.041 0.041 0.041 - - 0 - -0.64%
2014-09-11 0 46.80 46.30 46.75 - - 0 0 - 0.042 0.041 0.042 - - 0 - -0.43%
2014-09-10 0 47.00 46.55 47.00 - - 0 0 - 0.042 0.041 0.042 - - 0 - 0.00%
2014-09-08 0 47.00 46.85 47.30 - - 0 0 - 0.042 0.042 0.042 - - 0 - 0.00%
2014-09-05 0 47.00 46.85 47.30 47.00 47.00 2,600 122,200 47.000 0.042 0.042 0.042 0.042 0.042 2,920,015 0.0418 0.00%
2014-09-04 0 47.00 46.95 47.00 - - 0 0 - 0.042 0.042 0.042 - - 0 - 0.00%
2014-09-03 0 47.00 46.80 47.00 47.00 47.00 400 18,800 47.000 0.042 0.042 0.042 0.042 0.042 449,233 0.0418 0.00%
2014-09-02 0 47.00 46.70 47.15 - - 0 0 - 0.042 0.042 0.042 - - 0 - 0.00%
2014-09-01 0 47.00 46.70 47.15 47.00 47.00 1,000 47,000 47.000 0.042 0.042 0.042 0.042 0.042 1,123,083 0.0418 0.00%
2014-08-29 0 47.00 46.70 47.15 - - 0 0 - 0.042 0.042 0.042 - - 0 - 0.00%
2014-08-28 0 47.00 46.55 47.00 - - 0 0 - 0.042 0.041 0.042 - - 0 - -0.11%
2014-08-27 0 47.05 46.75 47.20 - - 0 0 - 0.042 0.042 0.042 - - 0 - 0.00%
2014-08-26 0 47.05 46.65 47.10 - - 0 0 - 0.042 0.042 0.042 - - 0 - 0.00%
2014-08-25 0 47.05 46.65 47.10 47.05 47.05 1,000 47,050 47.050 0.042 0.042 0.042 0.042 0.042 1,123,083 0.0419 0.97%
2014-08-22 0 46.60 46.60 47.05 - - 200 9,800 49.000 0.041 0.041 0.042 - - 224,617 0.0436 0.22%
2014-08-21 0 46.50 46.20 46.65 - - 0 0 - 0.041 0.041 0.042 - - 0 - 0.00%
2014-08-20 0 46.50 46.35 46.80 - - 0 0 - 0.041 0.041 0.042 - - 0 - 0.00%
2014-08-19 0 46.50 46.50 46.90 - - 0 0 - 0.041 0.041 0.042 - - 0 - 0.76%
2014-08-18 0 46.15 46.05 46.50 - - 0 0 - 0.041 0.041 0.041 - - 0 - 0.00%
2014-08-15 0 46.15 46.15 46.60 - - 0 0 - 0.041 0.041 0.041 - - 0 - 0.11%
2014-08-14 0 46.10 46.05 46.50 46.10 46.10 4,000 184,400 46.100 0.041 0.041 0.041 0.041 0.041 4,492,331 0.0410 0.22%
2014-08-13 0 46.00 46.00 46.45 - - 0 0 - 0.041 0.041 0.041 - - 0 - 0.77%
2014-08-12 0 45.65 45.65 46.10 - - 0 0 - 0.041 0.041 0.041 - - 0 - 0.33%
2014-08-11 0 45.50 45.50 45.95 - - 0 0 - 0.041 0.041 0.041 - - 0 - 0.55%
2014-08-08 0 45.25 45.05 45.50 - - 0 0 - 0.040 0.040 0.041 - - 0 - 0.00%
2014-08-07 0 45.25 45.25 45.70 45.25 45.25 5,000 226,250 45.250 0.040 0.040 0.041 0.040 0.040 5,615,413 0.0403 -1.63%
2014-08-06 0 46.00 45.55 46.00 - - 0 0 - 0.041 0.041 0.041 - - 0 - -0.43%
2014-08-05 0 46.20 45.85 46.30 46.20 46.20 600 27,720 46.200 0.041 0.041 0.041 0.041 0.041 673,850 0.0411 0.33%
2014-08-04 0 46.05 45.90 46.35 - - 0 0 - 0.041 0.041 0.041 - - 0 - 0.00%
2014-08-01 0 46.05 45.75 46.20 - - 0 0 - 0.041 0.041 0.041 - - 0 - 0.00%
2014-07-31 0 46.05 46.05 46.50 46.00 46.00 15,000 690,000 46.000 0.041 0.041 0.041 0.041 0.041 16,846,240 0.0410 -1.18%
2014-07-30 0 46.60 46.20 46.65 - - 0 0 - 0.041 0.041 0.042 - - 0 - 0.00%
2014-07-29 0 46.60 46.15 46.60 46.60 46.60 200 9,320 46.600 0.041 0.041 0.041 0.041 0.041 224,617 0.0415 -0.21%
2014-07-28 0 46.70 46.60 47.00 - - 0 0 - 0.042 0.041 0.042 - - 0 - 0.00%
2014-07-25 0 46.70 46.65 47.10 - - 0 0 - 0.042 0.042 0.042 - - 0 - 0.00%
2014-07-24 0 46.70 46.70 47.15 46.65 46.65 10,000 466,500 46.650 0.042 0.042 0.042 0.042 0.042 11,230,827 0.0415 0.11%
2014-07-23 0 46.65 46.60 47.10 - - 0 0 - 0.042 0.041 0.042 - - 0 - 0.32%
2014-07-22 0 46.50 46.45 46.90 46.40 46.90 6,400 297,660 46.509 0.041 0.041 0.042 0.041 0.042 7,187,729 0.0414 0.22%
2014-07-21 0 46.40 46.30 46.75 46.40 46.40 5,000 232,000 46.400 0.041 0.041 0.042 0.041 0.041 5,615,413 0.0413 0.22%
2014-07-18 0 46.30 46.30 46.75 46.30 46.30 6,000 277,800 46.300 0.041 0.041 0.042 0.041 0.041 6,738,496 0.0412 -0.96%
2014-07-17 0 46.75 46.40 46.85 - - 0 0 - 0.042 0.041 0.042 - - 0 - 0.00%
2014-07-16 0 46.75 46.45 46.90 - - 0 0 - 0.042 0.041 0.042 - - 0 - 0.00%
2014-07-15 0 46.75 46.65 47.10 - - 0 0 - 0.042 0.042 0.042 - - 0 - 0.00%
2014-07-14 0 46.75 46.50 46.95 - - 0 0 - 0.042 0.041 0.042 - - 0 - 0.00%
2014-07-11 0 46.75 46.40 46.85 46.75 46.75 600 28,050 46.750 0.042 0.041 0.042 0.042 0.042 673,850 0.0416 -0.21%
2014-07-10 0 46.85 46.75 47.05 - - 0 0 - 0.042 0.042 0.042 - - 0 - 0.00%
2014-07-09 0 46.85 46.75 46.95 - - 0 0 - 0.042 0.042 0.042 - - 0 - 0.00%
2014-07-08 0 46.85 46.75 47.20 - - 0 0 - 0.042 0.042 0.042 - - 0 - 0.00%
2014-07-07 0 46.85 46.75 47.20 - - 0 0 - 0.042 0.042 0.042 - - 0 - 0.00%
2014-07-04 0 46.85 46.90 47.35 - - 0 0 - 0.042 0.042 0.042 - - 0 - 0.32%
2014-07-03 0 46.70 46.70 47.15 - - 0 0 - 0.042 0.042 0.042 - - 0 - 0.43%
2014-07-02 0 46.50 46.45 46.90 - - 0 0 - 0.041 0.041 0.042 - - 0 - 1.09%
2014-06-30 0 46.00 46.00 46.45 - - 0 0 - 0.041 0.041 0.041 - - 0 - 0.55%
2014-06-27 0 45.75 45.75 46.20 - - 0 0 - 0.041 0.041 0.041 - - 0 - 0.22%
2014-06-26 0 45.65 45.65 46.10 - - 0 0 - 0.041 0.041 0.041 - - 0 - 0.22%
2014-06-25 0 45.55 45.25 45.70 - - 0 0 - 0.041 0.040 0.041 - - 0 - 0.00%
2014-06-24 0 45.55 45.35 45.80 - - 0 0 - 0.041 0.040 0.041 - - 0 - 0.00%
2014-06-23 0 45.55 45.10 45.55 - - 0 0 - 0.041 0.040 0.041 - - 0 - -0.87%
2014-06-20 0 45.95 45.60 46.05 - - 0 0 - 0.041 0.041 0.041 - - 0 - 0.00%
2014-06-19 0 45.95 45.65 46.10 - - 0 0 - 0.041 0.041 0.041 - - 0 - 0.00%
2014-06-18 0 45.95 45.50 45.95 - - 0 0 - 0.041 0.041 0.041 - - 0 - 0.00%
2014-06-17 0 45.95 45.50 45.95 - - 0 0 - 0.041 0.041 0.041 - - 0 - -0.65%
2014-06-16 0 46.25 45.80 46.25 - - 0 0 - 0.041 0.041 0.041 - - 0 - -0.11%
2014-06-13 0 46.30 45.90 46.35 46.30 46.30 7,000 324,100 46.300 0.041 0.041 0.041 0.041 0.041 7,861,579 0.0412 0.98%
2014-06-12 0 45.85 45.85 46.30 - - 200 9,170 45.850 0.041 0.041 0.041 - - 224,617 0.0408 0.33%
2014-06-11 0 45.70 45.70 46.15 - - 0 0 - 0.041 0.041 0.041 - - 0 - 0.22%
2014-06-10 0 45.60 45.60 46.05 45.60 45.60 10,000 456,000 45.600 0.041 0.041 0.041 0.041 0.041 11,230,827 0.0406 0.22%
2014-06-09 0 45.50 45.50 45.60 - - 0 0 - 0.041 0.041 0.041 - - 0 - 0.11%
2014-06-06 0 45.45 45.45 45.60 - - 0 0 - 0.040 0.040 0.041 - - 0 - 0.22%
2014-06-05 0 45.35 45.40 45.85 45.20 45.20 1,200 54,840 45.700 0.040 0.040 0.041 0.040 0.040 1,347,699 0.0407 -0.11%
2014-06-04 0 45.40 45.25 45.70 - - 0 0 - 0.040 0.040 0.041 - - 0 - 0.00%
2014-06-03 0 45.40 45.35 45.80 45.40 45.40 200 9,080 45.400 0.040 0.040 0.041 0.040 0.040 224,617 0.0404 0.00%
2014-05-30 0 45.40 45.40 45.85 - - 0 0 - 0.040 0.040 0.041 - - 0 - 0.22%
2014-05-29 0 45.30 45.20 45.65 - - 0 0 - 0.040 0.040 0.041 - - 0 - 0.00%
2014-05-28 0 45.30 45.30 45.75 - - 0 0 - 0.040 0.040 0.041 - - 0 - 0.44%
2014-05-27 0 45.10 45.10 45.55 - - 0 0 - 0.040 0.040 0.041 - - 0 - 0.00%
2014-05-26 0 45.10 45.10 45.55 - - 0 0 - 0.040 0.040 0.041 - - 0 - 0.33%
2014-05-23 0 44.95 44.95 45.40 - - 0 0 - 0.040 0.040 0.040 - - 0 - 0.56%
2014-05-22 0 44.70 44.70 45.15 - - 0 0 - 0.040 0.040 0.040 - - 0 - 0.11%
2014-05-21 0 44.65 44.25 44.70 - - 0 0 - 0.040 0.039 0.040 - - 0 - 0.00%
2014-05-20 0 44.65 44.30 44.75 - - 0 0 - 0.040 0.039 0.040 - - 0 - 0.00%
2014-05-19 0 44.65 44.30 44.75 - - 0 0 - 0.040 0.039 0.040 - - 0 - 0.00%
2014-05-16 0 44.65 44.35 44.80 - - 0 0 - 0.040 0.039 0.040 - - 0 - 0.00%
2014-05-15 0 44.65 44.65 45.10 - - 0 0 - 0.040 0.040 0.040 - - 0 - 0.45%
2014-05-14 0 44.45 44.45 44.90 - - 0 0 - 0.040 0.040 0.040 - - 0 - 0.34%
2014-05-13 0 44.30 44.25 44.70 - - 0 0 - 0.039 0.039 0.040 - - 0 - 0.00%
2014-05-12 0 44.30 44.10 44.50 44.30 44.30 1,000 44,300 44.300 0.039 0.039 0.040 0.039 0.039 1,123,083 0.0394 0.00%
2014-05-09 0 44.30 43.90 44.30 - - 3,400 150,620 44.300 0.039 0.039 0.039 - - 3,818,481 0.0394 -0.34%
2014-05-08 0 44.45 44.05 44.45 - - 0 0 - 0.040 0.039 0.040 - - 0 - -0.89%
2014-05-07 0 44.85 44.40 44.85 - - 0 0 - 0.040 0.040 0.040 - - 0 - -0.11%
2014-05-05 0 44.90 44.80 45.25 - - 0 0 - 0.040 0.040 0.040 - - 0 - 0.00%
2014-05-02 0 44.90 44.65 45.10 - - 0 0 - 0.040 0.040 0.040 - - 0 - 0.00%
2014-04-30 0 44.90 44.45 44.90 - - 0 0 - 0.040 0.040 0.040 - - 0 - -0.44%
2014-04-29 0 45.10 44.75 45.20 - - 0 0 - 0.040 0.040 0.040 - - 0 - 0.00%
2014-04-28 0 45.10 44.65 45.10 45.15 45.15 3,000 135,450 45.150 0.040 0.040 0.040 0.040 0.040 3,369,248 0.0402 -0.55%
2014-04-25 0 45.35 44.95 45.40 - - 0 0 - 0.040 0.040 0.040 - - 0 - -0.11%
2014-04-24 0 45.40 45.40 45.85 - - 0 0 - 0.040 0.040 0.041 - - 0 - 0.11%
2014-04-23 0 45.35 45.35 45.80 - - 0 0 - 0.040 0.040 0.041 - - 0 - 0.11%
2014-04-22 0 45.30 45.30 45.75 - - 0 0 - 0.040 0.040 0.041 - - 0 - 0.33%
2014-04-17 0 45.15 45.15 45.60 - - 0 0 - 0.040 0.040 0.041 - - 0 - 0.11%
2014-04-16 0 45.10 44.90 45.35 - - 0 0 - 0.040 0.040 0.040 - - 0 - 0.00%
2014-04-15 0 45.10 44.70 45.15 44.75 45.10 3,200 143,970 44.991 0.040 0.040 0.040 0.040 0.040 3,593,864 0.0401 -0.11%
2014-04-14 0 45.15 44.70 45.15 - - 0 0 - 0.040 0.040 0.040 - - 0 - -0.99%
2014-04-11 0 45.60 45.15 45.60 - - 0 0 - 0.041 0.040 0.041 - - 0 - 0.00%
2014-04-10 0 45.60 45.60 46.00 - - 0 0 - 0.041 0.041 0.041 - - 0 - 0.44%
2014-04-09 0 45.40 45.35 45.80 - - 8,600 389,580 45.300 0.040 0.040 0.041 - - 9,658,511 0.0403 0.00%
2014-04-08 0 45.40 44.95 45.40 - - 0 0 - 0.040 0.040 0.040 - - 0 - -0.22%
2014-04-07 0 45.50 45.05 45.50 - - 0 0 - 0.041 0.040 0.041 - - 0 - -0.44%
2014-04-04 0 45.70 45.55 46.00 - - 0 0 - 0.041 0.041 0.041 - - 0 - 0.00%
2014-04-03 0 45.70 45.70 46.15 - - 0 0 - 0.041 0.041 0.041 - - 0 - 0.00%
2014-04-02 0 45.70 45.70 46.15 - - 0 0 - 0.041 0.041 0.041 - - 0 - 0.77%
2014-04-01 0 45.35 45.35 45.80 - - 0 0 - 0.040 0.040 0.041 - - 0 - 1.57%
2014-03-31 0 44.65 44.65 45.10 - - 0 0 - 0.040 0.040 0.040 - - 0 - 0.90%
2014-03-28 0 44.25 44.25 44.70 - - 0 0 - 0.039 0.039 0.040 - - 0 - 0.23%
2014-03-27 0 44.15 44.15 44.55 44.05 44.05 1,000 44,050 44.050 0.039 0.039 0.040 0.039 0.039 1,123,083 0.0392 -0.67%
2014-03-26 0 44.45 44.35 44.80 44.45 44.45 600 26,670 44.450 0.040 0.039 0.040 0.040 0.040 673,850 0.0396 -0.34%
2014-03-25 0 44.60 44.25 44.65 - - 0 0 - 0.040 0.039 0.040 - - 0 - 0.00%
2014-03-24 0 44.60 44.65 45.10 44.60 44.60 600 26,760 44.600 0.040 0.040 0.040 0.040 0.040 673,850 0.0397 -1.11%
2014-03-21 0 45.10 44.65 45.10 - - 0 0 - 0.040 0.040 0.040 - - 0 - -0.22%
2014-03-20 0 45.20 44.75 45.20 - - 0 0 - 0.040 0.040 0.040 - - 0 - 0.00%
2014-03-19 0 45.20 45.15 45.60 - - 0 0 - 0.040 0.040 0.041 - - 0 - 0.00%
2014-03-18 0 45.20 45.05 45.50 - - 0 0 - 0.040 0.040 0.041 - - 0 - 0.00%
2014-03-17 0 45.20 44.80 45.25 - - 0 0 - 0.040 0.040 0.040 - - 0 - 0.00%
2014-03-14 0 45.20 44.75 45.20 - - 0 0 - 0.040 0.040 0.040 - - 0 - -1.31%
2014-03-13 0 45.80 45.35 45.80 - - 0 0 - 0.041 0.040 0.041 - - 0 - 0.00%
2014-03-12 0 45.80 45.35 45.80 - - 0 0 - 0.041 0.040 0.041 - - 0 - -0.11%
2014-03-11 0 45.85 45.85 46.30 - - 0 0 - 0.041 0.041 0.041 - - 0 - 0.77%
2014-03-10 0 45.50 45.50 45.90 45.50 45.50 2,000 91,000 45.500 0.041 0.041 0.041 0.041 0.041 2,246,165 0.0405 -0.76%
2014-03-07 0 45.85 45.90 46.35 - - 0 0 - 0.041 0.041 0.041 - - 0 - 0.00%
2014-03-06 0 45.85 45.85 46.30 - - 0 0 - 0.041 0.041 0.041 - - 0 - 0.88%
2014-03-05 0 45.45 45.50 45.95 - - 0 0 - 0.040 0.041 0.041 - - 0 - 0.55%
2014-03-04 0 45.20 45.20 45.65 - - 0 0 - 0.040 0.040 0.041 - - 0 - 0.11%
2014-03-03 0 45.15 45.15 45.60 - - 0 0 - 0.040 0.040 0.041 - - 0 - 0.00%
2014-02-28 0 45.15 45.15 45.40 - - 0 0 - 0.040 0.040 0.040 - - 0 - 0.00%
2014-02-27 0 45.15 45.15 45.55 - - 0 0 - 0.040 0.040 0.041 - - 0 - 0.78%
2014-02-26 0 44.80 44.80 45.20 - - 0 0 - 0.040 0.040 0.040 - - 0 - 0.00%
2014-02-25 0 44.80 44.50 44.95 - - 0 0 - 0.040 0.040 0.040 - - 0 - 0.00%
2014-02-24 0 44.80 44.45 44.90 - - 0 0 - 0.040 0.040 0.040 - - 0 - 0.00%
2014-02-21 0 44.80 44.65 45.10 - - 0 0 - 0.040 0.040 0.040 - - 0 - 0.00%
2014-02-20 0 44.80 44.45 44.90 - - 0 0 - 0.040 0.040 0.040 - - 0 - 0.00%
2014-02-19 0 44.80 44.80 45.25 - - 0 0 - 0.040 0.040 0.040 - - 0 - 0.00%
2014-02-18 0 44.80 44.65 45.10 - - 0 0 - 0.040 0.040 0.040 - - 0 - 0.00%
2014-02-17 0 44.80 44.80 45.25 - - 8,600 389,150 45.250 0.040 0.040 0.040 - - 9,658,511 0.0403 0.22%
2014-02-14 0 44.70 44.30 44.75 - - 0 0 - 0.040 0.039 0.040 - - 0 - 0.00%
2014-02-13 0 44.70 44.25 44.70 - - 0 0 - 0.040 0.039 0.040 - - 0 - -0.22%
2014-02-12 0 44.80 44.80 45.25 - - 0 0 - 0.040 0.040 0.040 - - 0 - 0.79%
2014-02-11 0 44.45 44.45 44.90 - - 0 0 - 0.040 0.040 0.040 - - 0 - 0.45%
2014-02-10 0 44.25 44.25 44.65 - - 0 0 - 0.039 0.039 0.040 - - 0 - 0.45%
2014-02-07 0 44.05 44.05 44.45 - - 0 0 - 0.039 0.039 0.040 - - 0 - 1.26%
2014-02-06 0 43.50 43.50 43.90 - - 0 0 - 0.039 0.039 0.039 - - 0 - 0.12%
2014-02-05 0 43.45 43.05 43.45 - - 0 0 - 0.039 0.038 0.039 - - 0 - -0.46%
2014-02-04 0 43.65 43.25 43.65 - - 0 0 - 0.039 0.039 0.039 - - 0 - -0.91%
2014-01-30 0 44.05 44.00 44.40 - - 0 0 - 0.039 0.039 0.040 - - 0 - 0.00%
2014-01-29 0 44.05 44.05 44.45 44.05 44.05 200 8,810 44.050 0.039 0.039 0.040 0.039 0.039 224,617 0.0392 0.46%
2014-01-28 0 43.85 43.70 44.10 - - 0 0 - 0.039 0.039 0.039 - - 0 - 0.00%
2014-01-27 0 43.85 43.45 43.85 - - 0 0 - 0.039 0.039 0.039 - - 0 - -1.79%
2014-01-24 0 44.65 44.25 44.65 44.80 44.80 800 35,840 44.800 0.040 0.039 0.040 0.040 0.040 898,466 0.0399 -1.00%
2014-01-23 0 45.10 45.10 45.30 45.05 45.05 400 18,020 45.050 0.040 0.040 0.040 0.040 0.040 449,233 0.0401 -0.11%
2014-01-22 0 45.15 45.15 45.60 45.15 45.15 200 9,030 45.150 0.040 0.040 0.041 0.040 0.040 224,617 0.0402 -0.11%
2014-01-21 0 45.20 45.20 45.65 - - 0 0 - 0.040 0.040 0.041 - - 0 - 0.11%
2014-01-20 0 45.15 45.10 45.55 45.15 45.80 1,400 63,860 45.614 0.040 0.040 0.041 0.040 0.041 1,572,316 0.0406 -0.66%
2014-01-17 0 45.45 45.30 45.75 - - 0 0 - 0.040 0.040 0.041 - - 0 - 0.00%
2014-01-16 0 45.45 45.15 45.60 - - 0 0 - 0.040 0.040 0.041 - - 0 - 0.00%
2014-01-15 0 45.45 45.20 45.65 - - 0 0 - 0.040 0.040 0.041 - - 0 - 0.00%
2014-01-14 0 45.45 45.00 45.45 - - 0 0 - 0.040 0.040 0.040 - - 0 - -0.11%
2014-01-13 0 45.50 45.25 45.70 - - 0 0 - 0.041 0.040 0.041 - - 0 - 0.00%
2014-01-10 0 45.50 45.10 45.55 - - 0 0 - 0.041 0.040 0.041 - - 0 - 0.00%
2014-01-09 0 45.50 45.05 45.50 - - 0 0 - 0.041 0.040 0.041 - - 0 - 0.00%
2014-01-08 0 45.50 45.05 45.55 44.75 45.50 8,400 379,610 45.192 0.041 0.040 0.041 0.040 0.041 9,433,894 0.0402 1.68%
2014-01-07 0 44.75 44.55 44.75 - - 0 0 - 0.040 0.040 0.040 - - 0 - 0.00%
2014-01-06 0 44.75 44.55 44.75 - - 0 0 - 0.040 0.040 0.040 - - 0 - -0.22%
2014-01-03 0 44.85 44.85 45.30 44.85 44.85 200 8,970 44.850 0.040 0.040 0.040 0.040 0.040 224,617 0.0399 -0.55%
2014-01-02 0 45.10 45.10 45.55 - - 0 0 - 0.040 0.040 0.041 - - 0 - 0.22%
2013-12-31 0 45.00 45.00 45.40 - - 0 0 - 0.040 0.040 0.040 - - 0 - 1.01%
2013-12-30 0 44.55 44.55 45.00 44.50 44.50 2,600 115,700 44.500 0.040 0.040 0.040 0.040 0.040 2,920,015 0.0396 0.56%
2013-12-27 0 44.30 44.30 44.75 - - 0 0 - 0.039 0.039 0.040 - - 0 - 0.80%
2013-12-24 0 43.95 43.95 44.35 - - 0 0 - 0.039 0.039 0.039 - - 0 - 0.23%
2013-12-23 0 43.85 43.60 44.00 - - 0 0 - 0.039 0.039 0.039 - - 0 - 0.00%
2013-12-20 0 43.85 43.45 43.85 - - 0 0 - 0.039 0.039 0.039 - - 0 - -0.34%
2013-12-19 0 44.00 43.60 44.00 - - 0 0 - 0.039 0.039 0.039 - - 0 - -0.45%
2013-12-18 0 44.20 43.85 44.25 - - 0 0 - 0.039 0.039 0.039 - - 0 - 0.00%
2013-12-17 0 44.20 43.80 44.20 - - 0 0 - 0.039 0.039 0.039 - - 0 - -0.11%
2013-12-16 0 44.25 43.85 44.25 44.30 44.30 2,400 106,320 44.300 0.039 0.039 0.039 0.039 0.039 2,695,398 0.0394 -0.27%
2013-12-13 0 44.65 44.30 44.70 - - 0 0 - 0.040 0.039 0.040 - - 0 - 0.00%
2013-12-12 0 44.65 44.25 44.65 - - 0 0 - 0.040 0.039 0.040 - - 0 - -0.22%
2013-12-11 0 44.75 44.40 44.75 - - 0 0 - 0.040 0.039 0.040 - - 0 - -0.89%
2013-12-10 0 45.15 44.70 45.15 - - 0 0 - 0.040 0.040 0.040 - - 0 - -0.11%
2013-12-09 0 45.20 44.75 45.20 - - 0 0 - 0.040 0.040 0.040 - - 0 - 0.00%
2013-12-06 0 45.20 44.80 45.25 - - 0 0 - 0.040 0.040 0.040 - - 0 - -0.88%
2013-12-05 0 45.60 44.80 45.65 - - 1,317,616 60,394,629 45.836 0.040 0.040 0.040 - - 1,489,130,006 0.0406 0.00%
2013-12-04 0 45.60 44.95 45.80 - - 0 0 - 0.040 0.040 0.041 - - 0 - 0.00%
2013-12-03 0 45.60 45.60 45.75 - - 0 0 - 0.040 0.040 0.040 - - 0 - 0.11%
2013-12-02 0 45.55 44.95 45.80 - - 0 0 - 0.040 0.040 0.041 - - 0 - 0.00%
2013-11-29 0 45.55 44.70 45.55 - - 0 0 - 0.040 0.040 0.040 - - 0 - 0.00%
2013-11-28 0 45.55 - 46.20 45.55 45.55 20,000 911,000 45.550 0.040 - 0.041 0.040 0.040 22,603,399 0.0403 0.77%
2013-11-27 0 45.20 44.55 45.40 45.20 45.20 3,400 153,680 45.200 0.040 0.039 0.040 0.040 0.040 3,842,578 0.0400 0.89%
2013-11-26 0 44.80 44.25 45.10 44.10 44.80 60,000 2,660,000 44.333 0.040 0.039 0.040 0.039 0.040 67,810,197 0.0392 0.67%
2013-11-25 0 44.50 44.40 44.50 44.90 44.90 17,000 763,300 44.900 0.039 0.039 0.039 0.040 0.040 19,212,889 0.0397 0.00%
2013-11-22 0 44.50 44.15 44.70 - - 0 0 - 0.039 0.039 0.040 - - 0 - 0.00%
2013-11-21 0 44.50 44.10 44.65 - - 0 0 - 0.039 0.039 0.040 - - 0 - 0.00%
2013-11-20 0 44.50 44.50 45.05 - - 0 0 - 0.039 0.039 0.040 - - 0 - 0.00%
2013-11-19 0 44.50 44.50 45.05 44.45 44.45 2,400 106,680 44.450 0.039 0.039 0.040 0.039 0.039 2,712,408 0.0393 0.11%
2013-11-18 0 44.45 44.45 45.00 - - 0 0 - 0.039 0.039 0.040 - - 0 - 0.11%
2013-11-15 0 44.40 44.40 44.95 42.55 45.75 120,000 5,253,250 43.777 0.039 0.039 0.040 0.038 0.040 135,620,394 0.0387 1.25%
2013-11-14 0 43.85 - 46.20 - - 0 0 - 0.039 - 0.041 - - 0 - 0.00%
2013-11-13 0 43.85 43.30 43.85 43.85 43.85 3,200 140,320 43.850 0.039 0.038 0.039 0.039 0.039 3,616,544 0.0388 -0.79%
2013-11-12 0 44.20 43.65 44.20 - - 0 0 - 0.039 0.039 0.039 - - 0 - -0.34%
2013-11-11 0 44.35 43.80 44.35 - - 0 0 - 0.039 0.039 0.039 - - 0 - -0.34%
2013-11-08 0 44.50 44.00 44.55 44.50 44.50 2,000 89,000 44.500 0.039 0.039 0.039 0.039 0.039 2,260,340 0.0394 -1.11%
2013-11-07 0 45.00 44.45 45.00 - - 0 0 - 0.040 0.039 0.040 - - 0 - -0.33%
2013-11-06 0 45.15 44.60 45.15 - - 0 0 - 0.040 0.039 0.040 - - 0 - -0.11%
2013-11-05 0 45.20 44.65 45.20 45.20 45.20 2,600 117,520 45.200 0.040 0.040 0.040 0.040 0.040 2,938,442 0.0400 -0.22%
2013-11-04 0 45.30 44.75 45.30 45.30 45.30 2,000 90,600 45.300 0.040 0.040 0.040 0.040 0.040 2,260,340 0.0401 -0.11%
2013-11-01 0 45.35 45.35 45.45 45.35 45.35 1,400 63,490 45.350 0.040 0.040 0.040 0.040 0.040 1,582,238 0.0401 0.00%
2013-10-31 0 45.35 45.35 45.60 - - 0 0 - 0.040 0.040 0.040 - - 0 - 0.00%
2013-10-30 0 45.35 45.10 45.65 - - 0 0 - 0.040 0.040 0.040 - - 0 - 0.00%
2013-10-29 0 45.35 44.80 45.35 45.35 45.35 2,000 90,700 45.350 0.040 0.040 0.040 0.040 0.040 2,260,340 0.0401 -0.55%
2013-10-28 0 45.60 45.05 45.60 45.65 45.65 12,000 547,800 45.650 0.040 0.040 0.040 0.040 0.040 13,562,039 0.0404 0.00%
2013-10-25 0 45.60 45.10 45.65 45.60 45.75 2,600 118,650 45.635 0.040 0.040 0.040 0.040 0.040 2,938,442 0.0404 0.77%
2013-10-24 0 45.25 45.25 45.80 45.25 45.65 800 36,440 45.550 0.040 0.040 0.041 0.040 0.040 904,136 0.0403 0.11%
2013-10-23 0 45.20 45.20 45.75 45.20 45.20 4,000 180,800 45.200 0.040 0.040 0.040 0.040 0.040 4,520,680 0.0400 -0.44%
2013-10-22 0 45.40 45.40 45.95 - - 0 0 - 0.040 0.040 0.041 - - 0 - 0.00%
2013-10-21 0 45.40 45.40 45.95 - - 0 0 - 0.040 0.040 0.041 - - 0 - 0.55%
2013-10-18 0 45.15 45.15 45.70 - - 0 0 - 0.040 0.040 0.040 - - 0 - 0.89%
2013-10-17 0 44.75 44.80 45.30 - - 0 0 - 0.040 0.040 0.040 - - 0 - 0.11%
2013-10-16 0 44.70 44.60 45.15 - - 0 0 - 0.040 0.039 0.040 - - 0 - 0.00%
2013-10-15 0 44.70 44.60 45.15 - - 0 0 - 0.040 0.039 0.040 - - 0 - 0.00%
2013-10-11 0 44.70 44.50 45.05 - - 0 0 - 0.040 0.039 0.040 - - 0 - 0.00%
2013-10-10 0 44.70 44.25 44.80 - - 0 0 - 0.040 0.039 0.040 - - 0 - 0.00%
2013-10-09 0 44.70 44.20 44.75 - - 0 0 - 0.040 0.039 0.040 - - 0 - 0.00%
2013-10-08 0 44.70 44.45 45.00 - - 0 0 - 0.040 0.039 0.040 - - 0 - 0.00%
2013-10-07 0 44.70 44.15 44.70 44.85 44.90 5,600 251,190 44.855 0.040 0.039 0.040 0.040 0.040 6,328,952 0.0397 0.00%
2013-10-04 0 44.70 44.55 45.10 - - 0 0 - 0.040 0.039 0.040 - - 0 - 0.00%
2013-10-03 0 44.70 44.70 45.25 - - 0 0 - 0.040 0.040 0.040 - - 0 - 0.45%
2013-10-02 0 44.50 44.50 45.05 - - 0 0 - 0.039 0.039 0.040 - - 0 - 0.00%
2013-09-30 0 44.50 44.25 44.80 44.50 44.50 400 17,800 44.500 0.039 0.039 0.040 0.039 0.039 452,068 0.0394 0.11%
2013-09-27 0 44.45 44.45 45.00 - - 0 0 - 0.039 0.039 0.040 - - 0 - 0.11%
2013-09-26 0 44.40 44.40 44.95 - - 0 0 - 0.039 0.039 0.040 - - 0 - 0.23%
2013-09-25 0 44.30 44.30 44.75 - - 0 0 - 0.039 0.039 0.040 - - 0 - 0.00%
2013-09-24 0 44.30 44.25 44.80 - - 0 0 - 0.039 0.039 0.040 - - 0 - 0.00%
2013-09-23 0 44.30 44.20 44.75 - - 600 26,520 44.200 0.039 0.039 0.040 - - 678,102 0.0391 0.00%
2013-09-19 0 44.30 44.30 44.85 - - 0 0 - 0.039 0.039 0.040 - - 0 - 1.49%
2013-09-18 0 43.65 43.65 44.20 - - 0 0 - 0.039 0.039 0.039 - - 0 - 0.00%
2013-09-17 0 43.65 43.65 44.10 43.65 43.65 400 17,460 43.650 0.039 0.039 0.039 0.039 0.039 452,068 0.0386 0.34%
2013-09-16 0 43.50 43.50 44.05 - - 0 0 - 0.038 0.038 0.039 - - 0 - 0.69%
2013-09-13 0 43.20 43.10 43.65 - - 0 0 - 0.038 0.038 0.039 - - 0 - 0.00%
2013-09-12 0 43.20 43.20 43.75 - - 0 0 - 0.038 0.038 0.039 - - 0 - 0.70%
2013-09-11 0 42.90 41.25 46.20 - - 200 8,250 41.250 0.038 0.036 0.041 - - 226,034 0.0365 0.00%
2013-09-10 0 42.90 42.85 43.40 - - 0 0 - 0.038 0.038 0.038 - - 0 - 0.47%
2013-09-09 0 42.70 42.70 43.25 - - 0 0 - 0.038 0.038 0.038 - - 0 - 0.12%
2013-09-06 0 42.65 42.50 43.05 42.65 42.65 5,000 213,250 42.650 0.038 0.038 0.038 0.038 0.038 5,650,850 0.0377 0.12%
2013-09-05 0 42.60 42.60 43.15 - - 0 0 - 0.038 0.038 0.038 - - 0 - 0.00%
2013-09-04 0 42.60 42.40 42.95 - - 0 0 - 0.038 0.038 0.038 - - 0 - 0.00%
2013-09-03 0 42.60 42.60 43.15 - - 0 0 - 0.038 0.038 0.038 - - 0 - 0.83%
2013-09-02 0 42.25 42.25 42.80 - - 0 0 - 0.037 0.037 0.038 - - 0 - 0.48%
2013-08-30 0 42.05 42.00 42.55 - - 0 0 - 0.037 0.037 0.038 - - 0 - 0.96%
2013-08-29 0 41.65 41.65 42.20 - - 0 0 - 0.037 0.037 0.037 - - 0 - 0.24%
2013-08-28 0 41.55 41.05 41.55 - - 0 0 - 0.037 0.036 0.037 - - 0 - -0.95%
2013-08-27 0 41.95 41.45 41.95 - - 0 0 - 0.037 0.037 0.037 - - 0 - -0.24%
2013-08-26 0 42.05 42.05 42.60 41.00 41.00 1,000 41,000 41.000 0.037 0.037 0.038 0.036 0.036 1,130,170 0.0363 0.24%
2013-08-23 0 41.95 41.95 42.50 - - 0 0 - 0.037 0.037 0.038 - - 0 - 0.84%
2013-08-22 0 41.60 41.60 42.15 41.60 41.60 2,600 108,160 41.600 0.037 0.037 0.037 0.037 0.037 2,938,442 0.0368 -1.65%
2013-08-21 0 42.30 41.80 42.35 - - 0 0 - 0.037 0.037 0.037 - - 0 - 0.00%
2013-08-20 0 42.30 41.75 42.30 - - 0 0 - 0.037 0.037 0.037 - - 0 - -1.63%
2013-08-19 0 43.00 42.85 43.40 - - 0 0 - 0.038 0.038 0.038 - - 0 - 0.00%
2013-08-16 0 43.00 43.00 43.55 42.95 42.95 1,600 68,720 42.950 0.038 0.038 0.039 0.038 0.038 1,808,272 0.0380 -0.81%
2013-08-15 0 43.35 43.00 43.55 - - 0 0 - 0.038 0.038 0.039 - - 0 - 0.00%
2013-08-13 0 43.35 43.10 43.65 - - 0 0 - 0.038 0.038 0.039 - - 0 - 0.00%
2013-08-12 0 43.35 43.00 43.35 43.35 43.35 2,400 104,040 43.350 0.038 0.038 0.038 0.038 0.038 2,712,408 0.0384 0.93%
2013-08-09 0 42.95 42.85 43.40 - - 0 0 - 0.038 0.038 0.038 - - 0 - 0.00%
2013-08-08 0 42.95 42.65 43.20 - - 0 0 - 0.038 0.038 0.038 - - 0 - 0.00%
2013-08-07 0 42.95 42.45 43.00 - - 0 0 - 0.038 0.038 0.038 - - 0 - 0.00%
2013-08-06 0 42.95 42.75 43.30 - - 0 0 - 0.038 0.038 0.038 - - 0 - 0.00%
2013-08-05 0 42.95 42.95 43.50 42.95 42.95 5,000 214,750 42.950 0.038 0.038 0.038 0.038 0.038 5,650,850 0.0380 0.70%
2013-08-02 0 42.65 42.50 43.05 - - 0 0 - 0.038 0.038 0.038 - - 0 - 0.00%
2013-08-01 0 42.65 42.30 42.80 - - 0 0 - 0.038 0.037 0.038 - - 0 - 0.00%
2013-07-31 0 42.65 42.10 42.65 - - 0 0 - 0.038 0.037 0.038 - - 0 - 0.00%
2013-07-30 0 42.65 42.40 42.95 42.65 42.65 1,000 42,650 42.650 0.038 0.038 0.038 0.038 0.038 1,130,170 0.0377 0.00%
2013-07-29 0 42.65 42.10 42.65 - - 0 0 - 0.038 0.037 0.038 - - 0 - 0.00%
2013-07-26 0 42.65 42.55 43.10 - - 0 0 - 0.038 0.038 0.038 - - 0 - 0.00%
2013-07-25 0 42.65 42.60 43.15 42.65 42.65 2,400 102,360 42.650 0.038 0.038 0.038 0.038 0.038 2,712,408 0.0377 -0.35%
2013-07-24 0 42.80 42.80 43.35 - - 0 0 - 0.038 0.038 0.038 - - 0 - 0.12%
2013-07-23 0 42.75 42.75 43.30 42.50 42.60 12,000 510,500 42.542 0.038 0.038 0.038 0.038 0.038 13,562,039 0.0376 1.06%
2013-07-22 0 42.30 42.25 42.80 - - 0 0 - 0.037 0.037 0.038 - - 0 - 0.00%
2013-07-19 0 42.30 41.90 42.45 - - 0 0 - 0.037 0.037 0.038 - - 0 - 0.00%
2013-07-18 0 42.30 42.10 42.65 - - 0 0 - 0.037 0.037 0.038 - - 0 - 0.00%
2013-07-17 0 42.30 42.30 42.85 - - 0 0 - 0.037 0.037 0.038 - - 0 - 0.24%
2013-07-16 0 42.20 42.20 42.75 - - 0 0 - 0.037 0.037 0.038 - - 0 - 0.48%
2013-07-15 0 42.00 41.95 42.50 - - 0 0 - 0.037 0.037 0.038 - - 0 - 0.24%
2013-07-12 0 41.90 41.80 42.35 41.90 41.90 400 16,760 41.900 0.037 0.037 0.037 0.037 0.037 452,068 0.0371 0.72%
2013-07-11 0 41.60 41.60 42.15 - - 0 0 - 0.037 0.037 0.037 - - 0 - 1.46%
2013-07-10 0 41.00 40.75 41.25 - - 0 0 - 0.036 0.036 0.036 - - 0 - 0.00%
2013-07-09 0 41.00 40.70 41.20 - - 0 0 - 0.036 0.036 0.036 - - 0 - 0.00%
2013-07-08 0 41.00 40.55 41.05 41.00 41.35 5,600 230,510 41.163 0.036 0.036 0.036 0.036 0.037 6,328,952 0.0364 -0.85%
2013-07-05 0 41.35 41.00 41.50 - - 0 0 - 0.037 0.036 0.037 - - 0 - 0.00%
2013-07-04 0 41.35 40.85 41.35 - - 0 0 - 0.037 0.036 0.037 - - 0 - -0.24%
2013-07-03 0 41.45 40.95 41.45 - - 0 0 - 0.037 0.036 0.037 - - 0 - -1.43%
2013-07-02 0 42.05 42.05 42.60 - - 0 0 - 0.037 0.037 0.038 - - 0 - 1.08%
2013-06-28 0 41.60 41.60 42.15 - - 0 0 - 0.037 0.037 0.037 - - 0 - 1.09%
2013-06-27 0 41.15 41.15 41.65 41.10 41.15 19,000 781,150 41.113 0.036 0.036 0.037 0.036 0.036 21,473,229 0.0364 1.23%
2013-06-26 0 40.65 40.65 41.15 - - 0 0 - 0.036 0.036 0.036 - - 0 - 0.87%
2013-06-25 0 40.30 39.80 40.30 - - 0 0 - 0.036 0.035 0.036 - - 0 - -1.23%
2013-06-24 0 40.80 40.25 40.80 - - 0 0 - 0.036 0.036 0.036 - - 0 - -2.63%
2013-06-21 0 41.90 41.40 41.95 - - 0 0 - 0.037 0.037 0.037 - - 0 - -1.30%
2013-06-20 0 42.45 42.15 42.70 42.45 42.45 1,400 59,430 42.450 0.038 0.037 0.038 0.038 0.038 1,582,238 0.0376 -2.41%
2013-06-19 0 43.50 43.35 43.90 - - 0 0 - 0.038 0.038 0.039 - - 0 - 0.00%
2013-06-18 0 43.50 43.50 44.05 - - 0 0 - 0.038 0.038 0.039 - - 0 - 1.05%
2013-06-17 0 43.05 43.05 43.60 - - 0 0 - 0.038 0.038 0.039 - - 0 - 0.35%
2013-06-14 0 42.90 42.90 43.45 - - 200 8,610 43.050 0.038 0.038 0.038 - - 226,034 0.0381 0.70%
2013-06-13 0 42.60 42.60 43.15 42.45 42.50 3,000 127,400 42.467 0.038 0.038 0.038 0.038 0.038 3,390,510 0.0376 -3.18%
2013-06-11 0 44.00 43.45 44.00 - - 0 0 - 0.039 0.038 0.039 - - 0 - -1.35%
2013-06-10 0 44.60 44.10 44.65 - - 0 0 - 0.039 0.039 0.040 - - 0 - 0.00%
2013-06-07 0 44.60 44.05 44.60 44.80 44.80 1,000 44,800 44.800 0.039 0.039 0.039 0.040 0.040 1,130,170 0.0396 -0.56%
2013-06-06 0 44.85 44.30 44.85 45.00 45.00 2,000 90,000 45.000 0.040 0.039 0.040 0.040 0.040 2,260,340 0.0398 -0.99%
2013-06-05 0 45.30 44.80 45.30 - - 0 0 - 0.040 0.040 0.040 - - 0 - -0.66%
2013-06-04 0 45.60 45.00 45.55 - - 0 0 - 0.040 0.040 0.040 - - 0 - -0.22%
2013-06-03 0 45.70 45.15 45.70 - - 200 9,190 45.950 0.040 0.040 0.040 - - 226,034 0.0407 -0.54%
2013-05-31 0 45.95 45.65 46.25 - - 0 0 - 0.041 0.040 0.041 - - 0 - 0.00%
2013-05-30 0 45.95 45.65 46.25 - - 0 0 - 0.041 0.040 0.041 - - 0 - 0.00%
2013-05-29 0 45.95 45.85 46.50 - - 0 0 - 0.041 0.041 0.041 - - 0 - 0.00%
2013-05-28 0 45.95 45.95 46.55 45.90 45.90 18,900 867,440 45.896 0.041 0.041 0.041 0.041 0.041 21,360,212 0.0406 1.21%
2013-05-27 0 45.40 45.40 45.95 - - 0 0 - 0.040 0.040 0.041 - - 0 - 0.11%
2013-05-24 0 45.35 45.15 45.65 - - 0 0 - 0.040 0.040 0.040 - - 0 - 0.00%
2013-05-23 0 45.35 44.85 45.35 - - 0 0 - 0.040 0.040 0.040 - - 0 - -1.73%
2013-05-22 0 46.15 45.80 46.25 46.15 46.15 2,000 92,300 46.150 0.041 0.041 0.041 0.041 0.041 2,260,340 0.0408 0.00%
2013-05-21 0 46.15 46.15 46.35 - - 0 0 - 0.041 0.041 0.041 - - 0 - 0.22%
2013-05-20 0 46.05 45.80 46.25 - - 0 0 - 0.041 0.041 0.041 - - 0 - 0.00%
2013-05-16 0 46.05 45.55 46.10 46.15 46.15 1,600 73,840 46.150 0.041 0.040 0.041 0.041 0.041 1,808,272 0.0408 0.77%
2013-05-15 0 45.70 45.35 45.85 - - 0 0 - 0.040 0.040 0.041 - - 0 - 0.00%
2013-05-14 0 45.70 45.20 45.75 - - 0 0 - 0.040 0.040 0.040 - - 0 - 0.00%
2013-05-13 0 45.70 45.15 45.70 - - 0 0 - 0.040 0.040 0.040 - - 0 - -0.44%
2013-05-10 0 45.90 45.35 45.90 - - 0 0 - 0.041 0.040 0.041 - - 0 - -0.22%
2013-05-09 0 46.00 45.50 46.00 46.20 46.20 2,600 120,040 46.169 0.041 0.040 0.041 0.041 0.041 2,938,442 0.0409 1.10%
2013-05-08 0 45.50 45.50 45.80 45.50 45.85 2,000 91,350 45.675 0.040 0.040 0.041 0.040 0.041 2,260,340 0.0404 0.44%
2013-05-07 0 45.30 45.25 45.85 - - 0 0 - 0.040 0.040 0.041 - - 0 - 0.67%
2013-05-06 0 45.00 45.00 45.55 - - 0 0 - 0.040 0.040 0.040 - - 0 - 0.67%
2013-05-03 0 44.70 44.70 45.00 - - 0 0 - 0.040 0.040 0.040 - - 0 - 0.90%
2013-05-02 0 44.30 44.30 44.85 - - 0 0 - 0.039 0.039 0.040 - - 0 - 0.68%
2013-04-30 0 44.00 44.00 44.50 - - 0 0 - 0.039 0.039 0.039 - - 0 - 0.00%
2013-04-29 0 44.00 44.00 44.30 - - 0 0 - 0.039 0.039 0.039 - - 0 - 0.34%
2013-04-26 0 43.85 43.85 44.40 - - 0 0 - 0.039 0.039 0.039 - - 0 - 0.11%
2013-04-25 0 43.80 43.80 44.35 - - 0 0 - 0.039 0.039 0.039 - - 0 - 0.34%
2013-04-24 0 43.65 43.65 44.20 43.60 43.60 200 8,720 43.600 0.039 0.039 0.039 0.039 0.039 226,034 0.0386 -0.34%
2013-04-23 0 43.80 43.25 43.80 - - 0 0 - 0.039 0.038 0.039 - - 0 - -0.23%
2013-04-22 0 43.90 43.45 44.00 43.90 43.90 10,800 474,120 43.900 0.039 0.038 0.039 0.039 0.039 12,205,835 0.0388 1.50%
2013-04-19 0 43.25 43.25 43.80 43.10 43.10 2,700 116,425 43.120 0.038 0.038 0.039 0.038 0.038 3,051,459 0.0382 0.35%
2013-04-18 0 43.10 42.90 43.45 - - 0 0 - 0.038 0.038 0.038 - - 0 - 0.00%
2013-04-17 0 43.10 43.10 43.65 - - 0 0 - 0.038 0.038 0.039 - - 0 - 0.47%
2013-04-16 0 42.90 42.90 43.45 42.55 42.55 400 17,020 42.550 0.038 0.038 0.038 0.038 0.038 452,068 0.0376 -0.81%
2013-04-15 0 43.25 42.80 43.25 - - 0 0 - 0.038 0.038 0.038 - - 0 - -0.57%
2013-04-12 0 43.50 42.95 43.50 43.00 43.60 13,600 585,900 43.081 0.038 0.038 0.038 0.038 0.039 15,370,311 0.0381 1.16%
2013-04-11 0 43.00 43.00 43.55 - - 0 0 - 0.038 0.038 0.039 - - 0 - 0.94%
2013-04-10 0 42.60 42.60 43.15 - - 0 0 - 0.038 0.038 0.038 - - 0 - 0.71%
2013-04-09 0 42.30 42.15 42.70 - - 0 0 - 0.037 0.037 0.038 - - 0 - 0.00%
2013-04-08 0 42.30 41.75 42.30 - - 0 0 - 0.037 0.037 0.037 - - 0 - -1.05%
2013-04-05 0 42.75 42.25 42.75 42.75 42.75 2,800 120,500 43.036 0.038 0.037 0.038 0.038 0.038 3,164,476 0.0381 -1.72%
2013-04-03 0 43.50 43.20 43.65 - - 0 0 - 0.038 0.038 0.039 - - 0 - 0.00%
2013-04-02 0 43.50 43.05 43.60 - - 1,000 43,500 43.500 0.038 0.038 0.039 - - 1,130,170 0.0385 0.00%
2013-03-28 0 43.50 43.50 43.90 - - 0 0 - 0.038 0.038 0.039 - - 0 - 0.12%
2013-03-27 0 43.45 43.45 43.90 - - 0 0 - 0.038 0.038 0.039 - - 0 - 0.81%
2013-03-26 0 43.10 43.10 43.40 - - 0 0 - 0.038 0.038 0.038 - - 0 - 0.58%
2013-03-25 0 42.85 42.85 43.40 - - 0 0 - 0.038 0.038 0.038 - - 0 - 0.12%
2013-03-22 0 42.80 42.70 43.25 - - 0 0 - 0.038 0.038 0.038 - - 0 - 0.00%
2013-03-21 0 42.80 42.80 43.35 - - 0 0 - 0.038 0.038 0.038 - - 0 - 0.82%
2013-03-20 0 42.45 42.45 43.00 - - 0 0 - 0.038 0.038 0.038 - - 0 - 0.24%
2013-03-19 0 42.35 42.05 42.60 - - 0 0 - 0.037 0.037 0.038 - - 0 - 0.00%
2013-03-18 0 42.35 41.80 42.35 42.75 42.75 4,000 171,000 42.750 0.037 0.037 0.037 0.038 0.038 4,520,680 0.0378 -0.82%
2013-03-15 0 42.70 42.40 42.95 42.70 42.70 200 8,540 42.700 0.038 0.038 0.038 0.038 0.038 226,034 0.0378 -0.35%
2013-03-14 0 42.85 42.55 43.05 - - 0 0 - 0.038 0.038 0.038 - - 0 - 0.00%
2013-03-13 0 42.85 42.35 42.85 - - 0 0 - 0.038 0.037 0.038 - - 0 - -1.15%
2013-03-12 0 43.35 42.80 43.35 - - 0 0 - 0.038 0.038 0.038 - - 0 - -0.34%
2013-03-11 0 43.50 43.10 43.65 - - 0 0 - 0.038 0.038 0.039 - - 0 - 0.00%
2013-03-08 0 43.50 43.20 43.50 - - 0 0 - 0.038 0.038 0.038 - - 0 - 0.00%
2013-03-07 0 43.50 43.00 43.50 43.60 43.60 400 17,440 43.600 0.038 0.038 0.038 0.039 0.039 452,068 0.0386 0.81%
2013-03-06 0 43.15 43.05 43.30 - - 0 0 - 0.038 0.038 0.038 - - 0 - 0.00%
2013-03-05 0 43.15 42.70 43.25 42.70 43.15 5,000 215,210 43.042 0.038 0.038 0.038 0.038 0.038 5,650,850 0.0381 1.05%
2013-03-04 0 42.70 42.20 42.70 - - 0 0 - 0.038 0.037 0.038 - - 0 - -0.23%
2013-03-01 0 42.80 42.80 43.35 - - 0 0 - 0.038 0.038 0.038 - - 0 - 0.23%
2013-02-28 0 42.70 42.70 43.20 - - 0 0 - 0.038 0.038 0.038 - - 0 - 1.43%
2013-02-27 0 42.10 42.05 42.10 - - 0 0 - 0.037 0.037 0.037 - - 0 - 0.00%
2013-02-26 0 42.10 41.65 42.10 - - 0 0 - 0.037 0.037 0.037 - - 0 - -1.17%
2013-02-25 0 42.60 42.10 42.60 42.70 42.70 200 8,540 42.700 0.038 0.037 0.038 0.038 0.038 226,034 0.0378 -0.23%
2013-02-22 0 42.70 42.20 42.75 - - 0 0 - 0.038 0.037 0.038 - - 0 - 0.00%
2013-02-21 0 42.70 42.15 42.70 - - 0 0 - 0.038 0.037 0.038 - - 0 - -0.23%
2013-02-20 0 42.80 42.65 43.15 - - 0 0 - 0.038 0.038 0.038 - - 0 - 0.00%
2013-02-19 0 42.80 42.25 42.80 42.90 42.90 400 17,160 42.900 0.038 0.037 0.038 0.038 0.038 452,068 0.0380 -0.23%
2013-02-18 0 42.90 42.90 43.05 - - 0 0 - 0.038 0.038 0.038 - - 0 - 0.00%
2013-02-15 0 42.90 42.90 43.20 - - 0 0 - 0.038 0.038 0.038 - - 0 - 0.23%
2013-02-14 0 42.80 42.25 42.80 42.80 42.80 2,400 102,720 42.800 0.038 0.037 0.038 0.038 0.038 2,712,408 0.0379 1.42%
2013-02-08 0 42.20 41.80 42.35 - - 0 0 - 0.037 0.037 0.037 - - 0 - 0.00%
2013-02-07 0 42.20 41.70 42.25 42.25 42.25 3,000 126,750 42.250 0.037 0.037 0.037 0.037 0.037 3,390,510 0.0374 -0.35%
2013-02-06 0 42.35 42.35 42.60 - - 0 0 - 0.037 0.037 0.038 - - 0 - 0.00%
2013-02-05 0 42.35 41.90 42.40 - - 0 0 - 0.037 0.037 0.038 - - 0 - 0.00%
2013-02-04 0 42.35 42.25 42.75 - - 0 0 - 0.037 0.037 0.038 - - 0 - 0.00%
2013-02-01 0 42.35 41.95 42.50 - - 0 0 - 0.037 0.037 0.038 - - 0 - 0.00%
2013-01-31 0 42.35 41.90 42.40 43.00 43.00 3,400 146,200 43.000 0.037 0.037 0.038 0.038 0.038 3,842,578 0.0380 0.36%
2013-01-30 0 42.20 42.10 42.70 - - 0 0 - 0.037 0.037 0.038 - - 0 - 0.00%
2013-01-29 0 42.20 41.90 42.45 - - 0 0 - 0.037 0.037 0.038 - - 0 - 0.00%
2013-01-28 0 42.20 41.70 42.20 42.35 42.40 4,600 195,030 42.398 0.037 0.037 0.037 0.037 0.038 5,198,782 0.0375 -0.35%
2013-01-25 0 42.35 41.75 42.35 - - 0 0 - 0.037 0.037 0.037 - - 0 - 0.00%
2013-01-24 0 42.35 42.10 42.60 42.35 42.35 400 16,940 42.350 0.037 0.037 0.038 0.037 0.037 452,068 0.0375 -1.05%
2013-01-23 0 42.80 42.25 42.80 43.00 43.00 1,400 60,200 43.000 0.038 0.037 0.038 0.038 0.038 1,582,238 0.0380 0.71%
2013-01-22 0 42.50 42.50 42.60 42.05 46.85 5,400 242,170 44.846 0.038 0.038 0.038 0.037 0.041 6,102,918 0.0397 -0.23%
2013-01-21 0 42.60 42.40 42.60 42.65 42.65 4,200 179,130 42.650 0.038 0.038 0.038 0.038 0.038 4,746,714 0.0377 0.83%
2013-01-18 0 42.25 42.05 42.65 - - 0 0 - 0.037 0.037 0.038 - - 0 - 0.00%
2013-01-17 0 42.25 41.70 42.25 - - 0 0 - 0.037 0.037 0.037 - - 0 - -0.47%
2013-01-16 0 42.45 41.90 42.45 - - 0 0 - 0.038 0.037 0.038 - - 0 - -0.24%
2013-01-15 0 42.55 42.00 42.55 - - 0 0 - 0.038 0.037 0.038 - - 0 - -0.23%
2013-01-14 0 42.65 42.25 42.80 - - 0 0 - 0.038 0.037 0.038 - - 0 - 0.00%
2013-01-11 0 42.65 42.10 42.65 - - 0 0 - 0.038 0.037 0.038 - - 0 - -0.12%
2013-01-10 0 42.70 42.15 42.70 43.00 43.00 2,000 86,000 43.000 0.038 0.037 0.038 0.038 0.038 2,260,340 0.0380 1.55%
2013-01-09 0 42.05 42.05 42.60 42.00 42.60 16,000 672,240 42.015 0.037 0.037 0.038 0.037 0.038 18,082,719 0.0372 -0.47%
2013-01-08 0 42.25 41.70 42.25 42.30 42.30 2,000 84,600 42.300 0.037 0.037 0.037 0.037 0.037 2,260,340 0.0374 -0.82%
2013-01-07 0 42.60 42.05 42.60 42.60 42.60 10,000 426,000 42.600 0.038 0.037 0.038 0.038 0.038 11,301,699 0.0377 2.04%
2013-01-04 0 41.75 41.45 42.00 41.75 41.75 200 8,350 41.750 0.037 0.037 0.037 0.037 0.037 226,034 0.0369 0.12%
2013-01-03 0 41.70 41.30 41.80 41.70 41.70 2,800 116,760 41.700 0.037 0.037 0.037 0.037 0.037 3,164,476 0.0369 1.83%
2013-01-02 0 40.95 40.95 41.45 - - 0 0 - 0.036 0.036 0.037 - - 0 - 1.61%
2012-12-31 0 40.30 40.35 40.85 - - 0 0 - 0.036 0.036 0.036 - - 0 - 0.12%
2012-12-28 0 40.25 40.25 40.80 - - 0 0 - 0.036 0.036 0.036 - - 0 - 0.63%
2012-12-27 0 40.00 40.00 40.50 40.00 40.00 200 8,000 40.000 0.035 0.035 0.036 0.035 0.035 226,034 0.0354 0.13%
2012-12-24 0 39.95 39.80 40.30 - - 0 0 - 0.035 0.035 0.036 - - 0 - 0.00%
2012-12-21 0 39.95 39.60 40.05 - - 0 0 - 0.035 0.035 0.035 - - 0 - 0.00%
2012-12-20 0 39.95 39.70 40.00 - - 0 0 - 0.035 0.035 0.035 - - 0 - 0.00%
2012-12-19 0 39.95 39.80 40.00 - - 0 0 - 0.035 0.035 0.035 - - 0 - 0.00%
2012-12-18 0 39.95 39.65 40.15 - - 0 0 - 0.035 0.035 0.036 - - 0 - 0.00%
2012-12-17 0 39.95 39.60 40.10 39.95 39.95 2,000 79,900 39.950 0.035 0.035 0.035 0.035 0.035 2,260,340 0.0353 0.05%
2012-12-14 0 39.93 39.90 40.40 - - 0 0 - 0.035 0.035 0.036 - - 0 - -0.00%
2012-12-13 0 40.45 40.45 40.95 40.45 40.45 1,000 40,450 40.450 0.035 0.035 0.036 0.035 0.035 1,144,888 0.0353 0.25%
2012-12-12 0 40.35 40.35 40.85 - - 0 0 - 0.035 0.035 0.036 - - 0 - 0.87%
2012-12-11 0 40.00 40.00 40.35 - - 0 0 - 0.035 0.035 0.035 - - 0 - 0.00%
2012-12-10 0 40.00 40.00 40.50 - - 0 0 - 0.035 0.035 0.035 - - 0 - 0.00%
2012-12-07 0 40.00 40.00 40.40 - - 0 0 - 0.035 0.035 0.035 - - 0 - 0.38%
2012-12-06 0 39.85 39.80 40.30 - - 0 0 - 0.035 0.035 0.035 - - 0 - 0.00%
2012-12-05 0 39.85 39.85 40.35 - - 0 0 - 0.035 0.035 0.035 - - 0 - 0.38%
2012-12-04 0 39.70 39.55 40.05 - - 0 0 - 0.035 0.035 0.035 - - 0 - 0.00%
2012-12-03 0 39.70 39.70 40.10 - - 0 0 - 0.035 0.035 0.035 - - 0 - 0.13%
2012-11-30 0 39.65 39.65 40.15 - - 0 0 - 0.035 0.035 0.035 - - 0 - 0.25%
2012-11-29 0 39.55 39.40 39.90 - - 0 0 - 0.035 0.034 0.035 - - 0 - 0.00%
2012-11-28 0 39.55 39.00 39.50 - - 0 0 - 0.035 0.034 0.035 - - 0 - -0.25%
2012-11-27 0 39.65 39.20 39.65 - - 1,000 39,650 39.650 0.035 0.034 0.035 - - 1,144,888 0.0346 -0.50%
2012-11-26 0 39.85 39.65 39.85 39.75 39.85 6,000 239,000 39.833 0.035 0.035 0.035 0.035 0.035 6,869,327 0.0348 1.01%
2012-11-23 0 39.45 39.45 39.60 - - 0 0 - 0.034 0.034 0.035 - - 0 - 1.28%
2012-11-22 0 38.95 38.80 39.30 - - 0 0 - 0.034 0.034 0.034 - - 0 - 0.00%
2012-11-21 0 38.95 38.60 39.10 - - 600 23,100 38.500 0.034 0.034 0.034 - - 686,933 0.0336 0.00%
2012-11-20 0 38.95 38.80 39.00 - - 0 0 - 0.034 0.034 0.034 - - 0 - 0.00%
2012-11-19 0 38.95 38.75 39.25 - - 0 0 - 0.034 0.034 0.034 - - 0 - 0.00%
2012-11-16 0 38.95 38.45 38.95 38.95 39.00 1,200 46,750 38.958 0.034 0.034 0.034 0.034 0.034 1,373,865 0.0340 -0.51%
2012-11-15 0 39.15 39.00 39.25 - - 0 0 - 0.034 0.034 0.034 - - 0 - 0.00%
2012-11-14 0 39.15 39.00 39.35 - - 0 0 - 0.034 0.034 0.034 - - 0 - 0.00%
2012-11-13 0 39.15 38.70 39.15 - - 0 0 - 0.034 0.034 0.034 - - 0 - -0.76%
2012-11-12 0 39.45 39.20 39.60 - - 0 0 - 0.034 0.034 0.035 - - 0 - 0.00%
2012-11-09 0 39.45 39.10 39.60 - - 0 0 - 0.034 0.034 0.035 - - 0 - 0.00%
2012-11-08 0 39.45 38.95 39.45 - - 0 0 - 0.034 0.034 0.034 - - 0 - -0.38%
2012-11-07 0 39.60 39.35 39.85 39.60 39.60 1,200 47,520 39.600 0.035 0.034 0.035 0.035 0.035 1,373,865 0.0346 1.41%
2012-11-06 0 39.05 39.05 39.55 - - 0 0 - 0.034 0.034 0.035 - - 0 - 0.51%
2012-11-05 0 38.85 38.85 39.35 38.80 38.80 2,600 101,000 38.846 0.034 0.034 0.034 0.034 0.034 2,976,709 0.0339 -0.64%
2012-11-02 0 39.10 38.90 39.40 - - 0 0 - 0.034 0.034 0.034 - - 0 - 0.00%
2012-11-01 0 39.10 38.60 39.10 39.10 39.10 3,000 117,300 39.100 0.034 0.034 0.034 0.034 0.034 3,434,664 0.0342 1.56%
2012-10-31 0 38.50 38.35 38.85 - - 0 0 - 0.034 0.033 0.034 - - 0 - 0.00%
2012-10-30 0 38.50 38.05 38.55 38.05 38.50 800 30,710 38.388 0.034 0.033 0.034 0.033 0.034 915,910 0.0335 0.26%
2012-10-29 0 38.40 37.90 38.40 - - 0 0 - 0.034 0.033 0.034 - - 0 - -0.65%
2012-10-26 0 38.65 38.15 38.65 39.05 39.05 800 31,170 38.963 0.034 0.033 0.034 0.034 0.034 915,910 0.0340 -1.40%
2012-10-25 0 39.20 38.75 39.25 39.20 39.20 400 15,680 39.200 0.034 0.034 0.034 0.034 0.034 457,955 0.0342 -0.76%
2012-10-24 0 39.50 39.00 39.50 39.60 39.60 2,400 95,040 39.600 0.035 0.034 0.035 0.035 0.035 2,747,731 0.0346 1.28%
2012-10-22 0 39.00 39.00 39.40 - - 0 0 - 0.034 0.034 0.034 - - 0 - 0.00%
2012-10-19 0 39.00 39.00 39.30 - - 0 0 - 0.034 0.034 0.034 - - 0 - 0.13%
2012-10-18 0 38.95 38.90 39.40 - - 0 0 - 0.034 0.034 0.034 - - 0 - 0.00%
2012-10-17 0 38.95 38.95 39.45 - - 0 0 - 0.034 0.034 0.034 - - 0 - 0.52%
2012-10-16 0 38.75 38.80 39.30 - - 0 0 - 0.034 0.034 0.034 - - 0 - 0.52%
2012-10-15 0 38.55 38.50 39.00 - - 0 0 - 0.034 0.034 0.034 - - 0 - 0.00%
2012-10-12 0 38.55 38.55 39.05 - - 0 0 - 0.034 0.034 0.034 - - 0 - 0.65%
2012-10-11 0 38.30 38.25 38.75 38.30 38.45 172,800 6,631,740 38.378 0.033 0.033 0.034 0.033 0.034 197,836,631 0.0335 -0.65%
2012-10-10 0 38.55 38.50 39.00 38.55 38.60 95,000 3,665,250 38.582 0.034 0.034 0.034 0.034 0.034 108,764,352 0.0337 -1.15%
2012-10-09 0 39.00 38.85 39.35 39.00 39.15 60,000 2,345,750 39.096 0.034 0.034 0.034 0.034 0.034 68,693,275 0.0341 -1.14%
2012-10-08 0 39.45 39.15 39.50 - - 0 0 - 0.034 0.034 0.035 - - 0 - 0.00%
2012-10-05 0 39.45 39.45 39.85 39.40 39.40 200 7,880 39.400 0.034 0.034 0.035 0.034 0.034 228,978 0.0344 0.38%
2012-10-04 0 39.30 39.25 39.65 - - 0 0 - 0.034 0.034 0.035 - - 0 - 0.00%
2012-10-03 0 39.30 39.10 39.50 - - 0 0 - 0.034 0.034 0.035 - - 0 - 0.00%
2012-09-28 0 39.30 39.30 39.70 39.20 39.20 200 7,840 39.200 0.034 0.034 0.035 0.034 0.034 228,978 0.0342 0.90%
2012-09-27 0 38.95 38.95 39.35 - - 0 0 - 0.034 0.034 0.034 - - 0 - 0.39%
2012-09-26 0 38.80 38.80 39.20 38.80 38.80 1,200 46,560 38.800 0.034 0.034 0.034 0.034 0.034 1,373,865 0.0339 -1.27%
2012-09-25 0 39.30 39.20 39.60 - - 0 0 - 0.034 0.034 0.035 - - 0 - 0.00%
2012-09-24 0 39.30 39.25 39.65 - - 0 0 - 0.034 0.034 0.035 - - 0 - 0.00%
2012-09-21 0 39.30 39.25 39.65 - - 0 0 - 0.034 0.034 0.035 - - 0 - 0.00%
2012-09-20 0 39.30 39.00 39.40 - - 0 0 - 0.034 0.034 0.034 - - 0 - 0.00%
2012-09-19 0 39.30 39.30 39.70 - - 0 0 - 0.034 0.034 0.035 - - 0 - 0.13%
2012-09-18 0 39.25 39.00 39.40 - - 0 0 - 0.034 0.034 0.034 - - 0 - 0.00%
2012-09-17 0 39.25 39.20 39.60 - - 0 0 - 0.034 0.034 0.035 - - 0 - 0.00%
2012-09-14 0 39.25 39.25 39.65 - - 0 0 - 0.034 0.034 0.035 - - 0 - 2.35%
2012-09-13 0 38.35 38.35 38.75 - - 0 0 - 0.033 0.033 0.034 - - 0 - 0.13%
2012-09-12 0 38.30 38.30 38.70 - - 0 0 - 0.033 0.033 0.034 - - 0 - 0.79%
2012-09-11 0 38.00 37.95 38.35 - - 0 0 - 0.033 0.033 0.033 - - 0 - 0.00%
2012-09-10 0 38.00 38.00 38.40 - - 0 0 - 0.033 0.033 0.034 - - 0 - 0.40%
2012-09-07 0 37.85 37.85 38.25 - - 0 0 - 0.033 0.033 0.033 - - 0 - 0.80%
2012-09-06 0 37.55 37.20 37.60 - - 0 0 - 0.033 0.032 0.033 - - 0 - 0.00%
2012-09-05 0 37.55 37.15 37.55 - - 0 0 - 0.033 0.032 0.033 - - 0 - -1.31%
2012-09-04 0 38.05 37.65 38.05 38.10 38.10 800 30,480 38.100 0.033 0.033 0.033 0.033 0.033 915,910 0.0333 0.79%
2012-09-03 0 37.75 37.75 38.15 37.65 37.75 116,800 4,397,540 37.650 0.033 0.033 0.033 0.033 0.033 133,722,908 0.0329 0.13%
2012-08-31 0 37.70 37.55 37.95 - - 0 0 - 0.033 0.033 0.033 - - 0 - 0.00%
2012-08-30 0 37.70 37.55 37.70 37.70 37.95 81,800 3,090,240 37.778 0.033 0.033 0.033 0.033 0.033 93,651,831 0.0330 0.00%
2012-08-29 0 37.70 37.70 38.10 37.65 37.65 5,000 188,250 37.650 0.033 0.033 0.033 0.033 0.033 5,724,440 0.0329 -0.92%
2012-08-28 0 38.05 37.65 38.05 - - 0 0 - 0.033 0.033 0.033 - - 0 - -0.26%
2012-08-27 0 38.15 37.80 38.20 38.00 38.15 6,200 236,500 38.145 0.033 0.033 0.033 0.033 0.033 7,098,305 0.0333 0.13%
2012-08-24 0 38.10 37.70 38.10 38.00 38.10 55,000 2,093,500 38.064 0.033 0.033 0.033 0.033 0.033 62,968,835 0.0332 0.53%
2012-08-23 0 37.90 37.90 38.30 37.80 37.80 1,000 37,800 37.800 0.033 0.033 0.033 0.033 0.033 1,144,888 0.0330 -0.13%
2012-08-22 0 37.95 37.55 37.95 - - 0 0 - 0.033 0.033 0.033 - - 0 - -0.26%
2012-08-21 0 38.05 37.75 38.10 38.05 38.05 35,000 1,331,750 38.050 0.033 0.033 0.033 0.033 0.033 40,071,077 0.0332 1.33%
2012-08-20 0 37.55 37.50 37.90 - - 0 0 - 0.033 0.033 0.033 - - 0 - 0.00%
2012-08-17 0 37.55 37.40 37.90 - - 0 0 - 0.033 0.033 0.033 - - 0 - 0.00%
2012-08-16 0 37.55 37.20 37.70 - - 0 0 - 0.033 0.032 0.033 - - 0 - 0.00%
2012-08-15 0 37.55 37.10 37.55 - - 0 0 - 0.033 0.032 0.033 - - 0 - 0.00%
2012-08-14 0 37.55 37.25 37.70 37.55 37.55 20,000 751,000 37.550 0.033 0.033 0.033 0.033 0.033 22,897,758 0.0328 -0.27%
2012-08-13 0 37.65 37.20 37.65 37.65 37.65 2,000 75,300 37.650 0.033 0.032 0.033 0.033 0.033 2,289,776 0.0329 0.67%
2012-08-10 0 37.40 37.25 37.70 - - 0 0 - 0.033 0.033 0.033 - - 0 - 0.00%
2012-08-09 0 37.40 37.40 37.90 - - 0 0 - 0.033 0.033 0.033 - - 0 - 1.08%
2012-08-08 0 37.00 37.00 37.40 - - 0 0 - 0.032 0.032 0.033 - - 0 - 0.00%
2012-08-07 0 37.00 37.05 37.50 - - 0 0 - 0.032 0.032 0.033 - - 0 - 0.41%
2012-08-06 0 36.85 36.85 37.30 36.85 36.85 200 7,370 36.850 0.032 0.032 0.033 0.032 0.032 228,978 0.0322 0.27%
2012-08-03 0 36.75 36.40 36.85 36.75 36.75 400 14,700 36.750 0.032 0.032 0.032 0.032 0.032 457,955 0.0321 -0.14%
2012-08-02 0 36.80 36.55 37.05 - - 0 0 - 0.032 0.032 0.032 - - 0 - 0.00%
2012-08-01 0 36.80 36.80 37.20 - - 0 0 - 0.032 0.032 0.032 - - 0 - 0.82%
2012-07-31 0 36.50 36.50 36.95 - - 0 0 - 0.032 0.032 0.032 - - 0 - 0.69%
2012-07-30 0 36.25 36.25 36.70 - - 0 0 - 0.032 0.032 0.032 - - 0 - 0.00%
2012-07-27 0 36.25 36.25 36.55 - - 0 0 - 0.032 0.032 0.032 - - 0 - 0.83%
2012-07-26 0 35.95 35.85 36.10 - - 0 0 - 0.031 0.031 0.032 - - 0 - 0.00%
2012-07-25 0 35.95 35.50 35.95 35.95 36.10 8,200 295,270 36.009 0.031 0.031 0.031 0.031 0.032 9,388,081 0.0315 -0.69%
2012-07-24 0 36.20 35.80 36.20 - - 0 0 - 0.032 0.031 0.032 - - 0 - -0.28%
2012-07-23 0 36.30 35.90 36.35 - - 0 0 - 0.032 0.031 0.032 - - 0 - -1.89%
2012-07-20 0 37.00 36.60 37.00 36.55 37.05 165,000 6,051,250 36.674 0.032 0.032 0.032 0.032 0.032 188,906,506 0.0320 0.68%
2012-07-19 0 36.75 36.60 37.00 - - 0 0 - 0.032 0.032 0.032 - - 0 - 0.00%
2012-07-18 0 36.75 36.25 36.75 36.90 36.90 800 29,520 36.900 0.032 0.032 0.032 0.032 0.032 915,910 0.0322 -0.41%
2012-07-17 0 36.90 36.60 37.05 - - 0 0 - 0.032 0.032 0.032 - - 0 - 0.00%
2012-07-16 0 36.90 36.45 36.90 - - 0 0 - 0.032 0.032 0.032 - - 0 - 0.00%
2012-07-13 0 36.90 36.50 36.95 - - 0 0 - 0.032 0.032 0.032 - - 0 - 0.00%
2012-07-12 0 36.90 36.40 36.90 - - 0 0 - 0.032 0.032 0.032 - - 0 - -1.07%
2012-07-11 0 37.30 36.95 37.45 - - 0 0 - 0.033 0.032 0.033 - - 0 - 0.00%
2012-07-10 0 37.30 36.85 37.35 - - 0 0 - 0.033 0.032 0.033 - - 0 - 0.00%
2012-07-09 0 37.30 36.90 37.40 - - 0 0 - 0.033 0.032 0.033 - - 0 - 0.00%
2012-07-06 0 37.30 37.30 37.80 - - 0 0 - 0.033 0.033 0.033 - - 0 - 0.00%
2012-07-05 0 37.30 37.25 37.75 - - 0 0 - 0.033 0.033 0.033 - - 0 - 0.00%
2012-07-04 0 37.30 37.15 37.65 - - 0 0 - 0.033 0.032 0.033 - - 0 - 0.00%
2012-07-03 0 37.30 36.90 37.40 37.30 37.30 1,000 37,300 37.300 0.033 0.032 0.033 0.033 0.033 1,144,888 0.0326 2.75%
2012-06-29 0 36.30 36.30 36.80 - - 0 0 - 0.032 0.032 0.032 - - 0 - 0.14%
2012-06-28 0 36.25 35.80 36.25 - - 0 0 - 0.032 0.031 0.032 - - 0 - 0.00%
2012-06-27 0 36.25 36.00 36.45 - - 0 0 - 0.032 0.031 0.032 - - 0 - 0.00%
2012-06-26 0 36.25 35.75 36.25 36.50 36.50 1,000 36,500 36.500 0.032 0.031 0.032 0.032 0.032 1,144,888 0.0319 -0.14%
2012-06-25 0 36.30 35.80 36.30 - - 0 0 - 0.032 0.031 0.032 - - 0 - -0.41%
2012-06-22 0 36.45 35.95 36.45 - - 0 0 - 0.032 0.031 0.032 - - 0 - 0.00%
2012-06-21 0 36.45 36.30 36.80 - - 0 0 - 0.032 0.032 0.032 - - 0 - 0.00%
2012-06-20 0 36.45 36.45 36.90 - - 0 0 - 0.032 0.032 0.032 - - 0 - 0.83%
2012-06-19 0 36.15 36.15 36.65 - - 0 0 - 0.032 0.032 0.032 - - 0 - 0.14%
2012-06-18 0 36.10 36.10 36.60 36.10 36.10 200 7,220 36.100 0.032 0.032 0.032 0.032 0.032 228,978 0.0315 0.70%
2012-06-15 0 35.85 35.60 36.05 - - 0 0 - 0.031 0.031 0.031 - - 0 - 0.00%
2012-06-14 0 35.85 35.35 35.85 - - 1,000 35,950 35.950 0.031 0.031 0.031 - - 1,144,888 0.0314 -0.69%
2012-06-13 0 36.10 35.60 36.10 - - 0 0 - 0.032 0.031 0.032 - - 0 - 0.00%
2012-06-12 0 36.10 35.60 36.10 - - 1,000 35,800 35.800 0.032 0.031 0.032 - - 1,144,888 0.0313 0.00%
2012-06-11 0 36.10 35.65 36.15 36.10 36.10 1,000 36,100 36.100 0.032 0.031 0.032 0.032 0.032 1,144,888 0.0315 1.55%
2012-06-08 0 35.55 35.15 35.65 - - 0 0 - 0.031 0.031 0.031 - - 0 - 0.00%
2012-06-07 0 35.55 35.45 35.90 - - 0 0 - 0.031 0.031 0.031 - - 0 - 0.00%
2012-06-06 0 35.55 35.10 35.60 35.55 35.55 5,000 177,750 35.550 0.031 0.031 0.031 0.031 0.031 5,724,440 0.0311 2.60%
2012-06-05 0 34.65 34.65 35.15 - - 0 0 - 0.030 0.030 0.031 - - 0 - 0.00%
2012-06-04 0 34.65 34.20 34.65 34.45 36.00 21,800 757,140 34.731 0.030 0.030 0.030 0.030 0.031 24,958,557 0.0303 -4.02%
2012-06-01 0 36.10 36.00 36.10 - - 0 0 - 0.032 0.031 0.032 - - 0 - -0.55%
2012-05-31 0 36.30 35.95 36.30 - - 0 0 - 0.032 0.031 0.032 - - 0 - -0.14%
2012-05-30 0 36.35 35.95 36.45 - - 0 0 - 0.032 0.031 0.032 - - 0 - 0.00%
2012-05-29 0 36.35 36.35 36.85 - - 0 0 - 0.032 0.032 0.032 - - 0 - 0.97%
2012-05-28 0 36.00 35.60 36.10 - - 0 0 - 0.031 0.031 0.032 - - 0 - 0.00%
2012-05-25 0 36.00 35.50 36.00 36.00 36.00 5,200 187,200 36.000 0.031 0.031 0.031 0.031 0.031 5,953,417 0.0314 0.00%
2012-05-24 0 36.00 35.50 36.00 - - 0 0 - 0.031 0.031 0.031 - - 0 - -0.55%
2012-05-23 0 36.20 35.65 36.20 - - 0 0 - 0.032 0.031 0.032 - - 0 - -1.09%
2012-05-22 0 36.60 36.15 36.65 35.85 36.60 3,000 109,050 36.350 0.032 0.032 0.032 0.031 0.032 3,434,664 0.0317 2.52%
2012-05-21 0 35.70 35.55 35.70 - - 0 0 - 0.031 0.031 0.031 - - 0 - -0.70%
2012-05-18 0 35.95 35.50 35.95 36.25 36.25 2,000 72,500 36.250 0.031 0.031 0.031 0.032 0.032 2,289,776 0.0317 -2.04%
2012-05-17 0 36.70 36.30 36.80 36.70 36.70 400 14,680 36.700 0.032 0.032 0.032 0.032 0.032 457,955 0.0321 0.41%
2012-05-16 0 36.55 36.25 36.60 36.70 36.70 200 7,340 36.700 0.032 0.032 0.032 0.032 0.032 228,978 0.0321 -3.18%
2012-05-15 0 37.75 37.25 37.75 - - 0 0 - 0.033 0.033 0.033 - - 0 - 0.00%
2012-05-14 0 37.75 37.25 37.75 - - 0 0 - 0.033 0.033 0.033 - - 0 - -0.92%
2012-05-11 0 38.10 37.65 38.15 - - 0 0 - 0.033 0.033 0.033 - - 0 - -1.30%
2012-05-10 0 38.60 38.10 38.60 38.70 38.70 400 15,480 38.700 0.034 0.033 0.034 0.034 0.034 457,955 0.0338 -0.26%
2012-05-09 0 38.70 38.20 38.75 38.70 38.70 4,000 154,800 38.700 0.034 0.033 0.034 0.034 0.034 4,579,552 0.0338 -1.15%
2012-05-08 0 39.15 38.70 39.15 39.20 39.20 1,400 54,880 39.200 0.034 0.034 0.034 0.034 0.034 1,602,843 0.0342 0.38%
2012-05-07 0 39.00 38.70 39.00 - - 0 0 - 0.034 0.034 0.034 - - 0 - -0.76%
2012-05-04 0 39.30 38.75 39.30 39.45 40.20 8,200 327,830 39.979 0.034 0.034 0.034 0.034 0.035 9,388,081 0.0349 -1.26%
2012-05-03 0 39.80 39.50 39.90 39.50 39.80 3,000 118,920 39.640 0.035 0.035 0.035 0.035 0.035 3,434,664 0.0346 0.89%
2012-05-02 0 39.45 39.45 39.95 39.40 39.75 1,000 39,560 39.560 0.034 0.034 0.035 0.034 0.035 1,144,888 0.0346 1.15%
2012-04-30 0 39.00 38.90 39.45 - - 0 0 - 0.034 0.034 0.034 - - 0 - 0.00%
2012-04-27 0 39.00 38.55 39.10 - - 0 0 - 0.034 0.034 0.034 - - 0 - 0.00%
2012-04-26 0 39.00 38.70 39.20 - - 200 7,820 39.100 0.034 0.034 0.034 - - 228,978 0.0342 0.00%
2012-04-25 0 39.00 38.70 39.15 - - 0 0 - 0.034 0.034 0.034 - - 0 - 0.00%
2012-04-24 0 39.00 38.55 39.05 - - 0 0 - 0.034 0.034 0.034 - - 0 - 0.00%
2012-04-23 0 39.00 38.75 39.30 39.00 39.00 400 15,600 39.000 0.034 0.034 0.034 0.034 0.034 457,955 0.0341 -1.64%
2012-04-20 0 39.65 39.10 39.65 - - 0 0 - 0.035 0.034 0.035 - - 0 - -0.25%
2012-04-19 0 39.75 39.30 39.85 39.75 39.75 1,000 39,750 39.750 0.035 0.034 0.035 0.035 0.035 1,144,888 0.0347 0.63%
2012-04-18 0 39.50 39.50 39.85 - - 0 0 - 0.035 0.035 0.035 - - 0 - 0.00%
2012-04-17 0 39.50 39.15 39.70 - - 0 0 - 0.035 0.034 0.035 - - 0 - 0.00%
2012-04-16 0 39.50 39.40 39.95 39.50 39.50 200 7,900 39.500 0.035 0.034 0.035 0.035 0.035 228,978 0.0345 -0.75%
2012-04-13 0 39.80 39.75 40.30 - - 0 0 - 0.035 0.035 0.035 - - 0 - 1.53%
2012-04-12 0 39.20 39.15 39.70 - - 0 0 - 0.034 0.034 0.035 - - 0 - 0.26%
2012-04-11 0 39.10 38.85 39.40 - - 0 0 - 0.034 0.034 0.034 - - 0 - 0.00%
2012-04-10 0 39.10 39.00 39.55 39.10 39.60 3,000 117,760 39.253 0.034 0.034 0.035 0.034 0.035 3,434,664 0.0343 -2.49%
2012-04-05 0 40.10 39.60 40.15 39.85 40.10 1,000 39,920 39.920 0.035 0.035 0.035 0.035 0.035 1,144,888 0.0349 0.50%
2012-04-03 0 39.90 39.75 40.30 - - 0 0 - 0.035 0.035 0.035 - - 0 - 0.00%
2012-04-02 0 39.90 39.85 40.40 39.75 39.75 200 7,950 39.750 0.035 0.035 0.035 0.035 0.035 228,978 0.0347 0.38%
2012-03-30 0 39.75 39.65 40.20 - - 0 0 - 0.035 0.035 0.035 - - 0 - 0.00%
2012-03-29 0 39.75 39.55 40.10 39.75 39.75 1,000 39,750 39.750 0.035 0.035 0.035 0.035 0.035 1,144,888 0.0347 -1.97%
2012-03-28 0 40.55 40.10 40.65 - - 0 0 - 0.035 0.035 0.036 - - 0 - 0.00%
2012-03-27 0 40.55 40.30 40.85 - - 0 0 - 0.035 0.035 0.036 - - 0 - 0.00%
2012-03-26 0 40.55 40.00 40.55 - - 0 0 - 0.035 0.035 0.035 - - 0 - -0.25%
2012-03-23 0 40.65 40.15 40.70 - - 0 0 - 0.036 0.035 0.036 - - 0 - -0.61%
2012-03-22 0 40.90 40.35 40.90 - - 0 0 - 0.036 0.035 0.036 - - 0 - -0.12%
2012-03-21 0 40.95 40.40 40.95 - - 0 0 - 0.036 0.035 0.036 - - 0 - -0.73%
2012-03-20 0 41.25 40.70 41.25 - - 0 0 - 0.036 0.036 0.036 - - 0 - -0.48%
2012-03-19 0 41.45 41.10 41.65 - - 0 0 - 0.036 0.036 0.036 - - 0 - 0.00%
2012-03-16 0 41.45 41.30 41.85 41.45 41.45 3,000 124,350 41.450 0.036 0.036 0.037 0.036 0.036 3,434,664 0.0362 -1.19%
2012-03-15 0 41.95 41.40 41.95 - - 0 0 - 0.037 0.036 0.037 - - 0 - -0.24%
2012-03-14 0 42.05 41.55 42.10 42.40 42.40 2,000 84,800 42.400 0.037 0.036 0.037 0.037 0.037 2,289,776 0.0370 0.84%
2012-03-13 0 41.70 41.40 41.95 - - 0 0 - 0.036 0.036 0.037 - - 0 - 0.00%
2012-03-12 0 41.70 41.15 41.70 41.85 41.85 800 33,480 41.850 0.036 0.036 0.036 0.037 0.037 915,910 0.0366 0.12%
2012-03-09 0 41.65 41.60 42.15 - - 0 0 - 0.036 0.036 0.037 - - 0 - 0.12%
2012-03-08 0 41.60 41.25 41.80 41.60 41.60 2,000 83,200 41.600 0.036 0.036 0.037 0.036 0.036 2,289,776 0.0363 0.97%
2012-03-07 0 41.20 40.65 41.20 - - 0 0 - 0.036 0.036 0.036 - - 0 - -1.08%
2012-03-06 0 41.65 41.10 41.65 41.95 41.95 2,400 100,680 41.950 0.036 0.036 0.036 0.037 0.037 2,747,731 0.0366 -2.00%
2012-03-05 0 42.50 42.05 42.55 - - 0 0 - 0.037 0.037 0.037 - - 0 - 0.00%
2012-03-02 0 42.50 42.50 43.10 - - 0 0 - 0.037 0.037 0.038 - - 0 - 0.95%
2012-03-01 0 42.10 42.10 42.45 - - 0 0 - 0.037 0.037 0.037 - - 0 - 0.00%
2012-02-29 0 42.10 42.10 42.50 - - 0 0 - 0.037 0.037 0.037 - - 0 - 0.00%
2012-02-28 0 42.10 41.70 42.25 - - 200 8,440 42.200 0.037 0.036 0.037 - - 228,978 0.0369 0.00%
2012-02-27 0 42.10 41.55 42.10 42.35 42.40 4,000 169,550 42.388 0.037 0.036 0.037 0.037 0.037 4,579,552 0.0370 0.60%
2012-02-24 0 41.85 41.85 42.40 - - 0 0 - 0.037 0.037 0.037 - - 0 - 0.24%
2012-02-23 0 41.75 41.70 42.15 - - 400 16,620 41.550 0.036 0.036 0.037 - - 457,955 0.0363 0.00%
2012-02-22 0 41.75 41.75 42.05 41.55 41.55 800 33,240 41.550 0.036 0.036 0.037 0.036 0.036 915,910 0.0363 -0.71%
2012-02-21 0 42.05 41.55 42.10 41.60 42.05 26,400 1,103,720 41.808 0.037 0.036 0.037 0.036 0.037 30,225,041 0.0365 0.72%
2012-02-20 0 41.75 41.65 42.20 - - 1,400 59,220 42.300 0.036 0.036 0.037 - - 1,602,843 0.0369 0.00%
2012-02-17 0 41.75 41.50 42.05 - - 0 0 - 0.036 0.036 0.037 - - 0 - 0.00%
2012-02-16 0 41.75 41.20 41.75 - - 0 0 - 0.036 0.036 0.036 - - 0 - -2.11%
2012-02-15 0 42.65 42.55 42.70 42.55 42.65 23,400 995,770 42.554 0.037 0.037 0.037 0.037 0.037 26,790,377 0.0372 2.03%
2012-02-14 0 41.80 41.75 41.90 41.65 41.95 165,000 6,896,350 41.796 0.037 0.036 0.037 0.036 0.037 188,906,506 0.0365 0.00%
2012-02-13 0 41.80 41.80 41.90 - - 0 0 - 0.037 0.037 0.037 - - 0 - 1.33%
2012-02-10 0 41.25 41.15 41.70 - - 0 0 - 0.036 0.036 0.036 - - 0 - 0.00%
2012-02-09 0 41.25 41.20 41.75 - - 0 0 - 0.036 0.036 0.036 - - 0 - 0.49%
2012-02-08 0 41.05 40.55 41.10 37.70 41.05 4,000 154,150 38.538 0.036 0.035 0.036 0.033 0.036 4,579,552 0.0337 3.53%
2012-02-07 0 39.65 39.65 40.20 - - 0 0 - 0.035 0.035 0.035 - - 0 - 0.25%
2012-02-06 0 39.55 39.50 40.05 - - 0 0 - 0.035 0.035 0.035 - - 0 - 0.13%
2012-02-03 0 39.50 39.55 40.05 - - 0 0 - 0.035 0.035 0.035 - - 0 - 0.51%
2012-02-02 0 39.30 39.35 39.90 - - 0 0 - 0.034 0.034 0.035 - - 0 - 2.08%
2012-02-01 0 38.50 38.50 39.05 38.45 38.45 7,000 269,150 38.450 0.034 0.034 0.034 0.034 0.034 8,014,215 0.0336 0.13%
2012-01-31 0 38.45 38.35 38.90 38.45 38.45 600 23,070 38.450 0.034 0.033 0.034 0.034 0.034 686,933 0.0336 0.00%
2012-01-30 0 38.45 37.95 38.45 - - 0 0 - 0.034 0.033 0.034 - - 0 - -0.39%
2012-01-27 0 38.60 38.15 38.65 - - 0 0 - 0.034 0.033 0.034 - - 0 - -0.13%
2012-01-26 0 38.65 38.15 38.65 39.00 39.00 400 15,600 39.000 0.034 0.033 0.034 0.034 0.034 457,955 0.0341 2.25%
2012-01-20 0 37.80 37.60 38.10 37.80 37.80 200 7,560 37.800 0.033 0.033 0.033 0.033 0.033 228,978 0.0330 0.27%
2012-01-19 0 37.70 37.50 38.00 - - 0 0 - 0.033 0.033 0.033 - - 0 - 0.00%
2012-01-18 0 37.70 37.20 37.70 37.75 37.75 400 15,100 37.750 0.033 0.032 0.033 0.033 0.033 457,955 0.0330 1.48%
2012-01-17 0 37.15 37.15 37.65 - - 0 0 - 0.032 0.032 0.033 - - 0 - 1.09%
2012-01-16 0 36.75 36.25 36.75 - - 0 0 - 0.032 0.032 0.032 - - 0 - -0.14%
2012-01-13 0 36.80 36.80 37.05 - - 0 0 - 0.032 0.032 0.032 - - 0 - 0.14%
2012-01-12 0 36.75 36.40 36.90 36.75 36.75 400 14,700 36.750 0.032 0.032 0.032 0.032 0.032 457,955 0.0321 0.27%
2012-01-11 0 36.65 36.25 36.75 36.65 36.65 2,400 87,960 36.650 0.032 0.032 0.032 0.032 0.032 2,747,731 0.0320 1.52%
2012-01-10 0 36.10 36.10 36.60 - - 0 0 - 0.032 0.032 0.032 - - 0 - 0.98%
2012-01-09 0 35.75 35.50 36.00 - - 0 0 - 0.031 0.031 0.031 - - 0 - 0.00%
2012-01-06 0 35.75 35.40 35.90 - - 0 0 - 0.031 0.031 0.031 - - 0 - 0.00%
2012-01-05 0 35.75 35.75 36.25 - - 0 0 - 0.031 0.031 0.032 - - 0 - 0.28%
2012-01-04 0 35.65 35.65 36.15 - - 0 0 - 0.031 0.031 0.032 - - 0 - 0.14%
2012-01-03 0 35.60 35.60 36.10 - - 0 0 - 0.031 0.031 0.032 - - 0 - 0.28%
2011-12-30 0 35.50 35.10 35.60 - - 0 0 - 0.031 0.031 0.031 - - 0 - 0.00%
2011-12-29 0 35.50 35.00 35.50 - - 0 0 - 0.031 0.031 0.031 - - 0 - 0.00%
2011-12-28 0 35.50 35.00 35.50 - - 0 0 - 0.031 0.031 0.031 - - 0 - 0.00%
2011-12-23 0 35.50 35.50 36.00 - - 0 0 - 0.031 0.031 0.031 - - 0 - 0.42%
2011-12-22 0 35.35 33.10 - - - 0 0 - 0.031 0.029 - - - 0 - 0.00%
2011-12-21 0 35.35 35.35 35.55 34.95 35.30 25,000 879,000 35.160 0.031 0.031 0.031 0.031 0.031 28,622,198 0.0307 3.36%
2011-12-20 0 34.20 34.20 34.65 - - 68,600 2,324,168 33.880 0.030 0.030 0.030 - - 78,539,311 0.0296 0.59%
2011-12-19 0 34.00 33.85 34.30 34.00 34.60 5,400 186,140 34.470 0.030 0.030 0.030 0.030 0.030 6,182,395 0.0301 -4.28%
2011-12-16 0 35.52 35.30 35.80 - - 0 0 - 0.031 0.031 0.031 - - 0 - 0.00%
2011-12-15 0 36.60 36.10 36.60 - - 0 0 - 0.031 0.031 0.031 - - 0 - -1.88%
2011-12-14 0 37.30 36.90 37.35 - - 0 0 - 0.032 0.031 0.032 - - 0 - 0.00%
2011-12-13 0 37.30 37.05 37.35 37.30 37.30 400 14,920 37.300 0.032 0.031 0.032 0.032 0.032 471,879 0.0316 -1.45%
2011-12-12 0 37.85 37.40 37.85 - - 0 0 - 0.032 0.032 0.032 - - 0 - 0.00%
2011-12-09 0 37.85 37.60 37.90 - - 0 0 - 0.032 0.032 0.032 - - 0 - -1.94%
2011-12-08 0 38.60 38.15 38.60 38.60 38.60 3,600 138,960 38.600 0.033 0.032 0.033 0.033 0.033 4,246,915 0.0327 0.13%
2011-12-07 0 38.55 38.45 39.00 - - 0 0 - 0.033 0.033 0.033 - - 0 - 0.00%
2011-12-06 0 38.55 38.05 38.55 - - 0 0 - 0.033 0.032 0.033 - - 0 - -0.77%
2011-12-05 0 38.85 38.90 39.40 - - 0 0 - 0.033 0.033 0.033 - - 0 - 0.00%
2011-12-02 0 38.85 38.65 39.20 - - 0 0 - 0.033 0.033 0.033 - - 0 - 0.00%
2011-12-01 0 38.85 38.85 39.40 - - 0 0 - 0.033 0.033 0.033 - - 0 - 2.24%
2011-11-30 0 38.00 37.50 38.00 38.00 38.00 1,000 38,000 38.000 0.032 0.032 0.032 0.032 0.032 1,179,699 0.0322 0.66%
2011-11-29 0 37.75 37.75 38.25 - - 0 0 - 0.032 0.032 0.032 - - 0 - 1.89%
2011-11-28 0 37.05 37.05 37.55 - - 0 0 - 0.031 0.031 0.032 - - 0 - 0.14%
2011-11-25 0 37.00 36.50 37.00 - - 0 0 - 0.031 0.031 0.031 - - 0 - -1.46%
2011-11-24 0 37.55 37.10 37.55 - - 0 0 - 0.032 0.031 0.032 - - 0 - 0.00%
2011-11-23 0 37.55 37.05 37.55 - - 0 0 - 0.032 0.031 0.032 - - 0 - -2.09%
2011-11-22 0 38.35 37.85 38.35 - - 0 0 - 0.033 0.032 0.033 - - 0 - -0.39%
2011-11-21 0 38.50 38.10 38.50 38.65 38.65 600 23,190 38.650 0.033 0.032 0.033 0.033 0.033 707,819 0.0328 -1.03%
2011-11-18 0 38.90 38.75 39.15 38.90 39.05 25,000 975,500 39.020 0.033 0.033 0.033 0.033 0.033 29,492,467 0.0331 -2.38%
2011-11-17 0 39.85 39.60 39.90 - - 0 0 - 0.034 0.034 0.034 - - 0 - 0.00%
2011-11-16 0 39.85 39.35 39.85 - - 0 0 - 0.034 0.033 0.034 - - 0 - -0.13%
2011-11-15 0 39.90 39.75 40.30 - - 0 0 - 0.034 0.034 0.034 - - 0 - 0.00%
2011-11-14 0 39.90 39.90 40.45 39.75 39.75 200 7,950 39.750 0.034 0.034 0.034 0.034 0.034 235,940 0.0337 1.53%
2011-11-11 0 39.30 39.20 39.75 - - 0 0 - 0.033 0.033 0.034 - - 0 - 0.00%
2011-11-10 0 39.30 38.75 39.30 - - 0 0 - 0.033 0.033 0.033 - - 0 - -3.68%
2011-11-09 0 40.80 40.70 41.20 - - 0 0 - 0.035 0.035 0.035 - - 0 - 0.00%
2011-11-08 0 40.80 40.50 41.05 40.80 40.80 400 16,320 40.800 0.035 0.034 0.035 0.035 0.035 471,879 0.0346 0.00%
2011-11-07 0 40.80 40.65 41.20 - - 0 0 - 0.035 0.034 0.035 - - 0 - 0.00%
2011-11-04 0 40.80 40.80 41.30 - - 0 0 - 0.035 0.035 0.035 - - 0 - 2.26%
2011-11-03 0 39.90 39.60 39.90 - - 0 0 - 0.034 0.034 0.034 - - 0 - -0.75%
2011-11-02 0 40.20 40.25 40.80 40.05 40.05 400 16,020 40.050 0.034 0.034 0.035 0.034 0.034 471,879 0.0339 0.50%
2011-11-01 0 40.00 40.00 40.50 39.75 39.75 400 15,900 39.750 0.034 0.034 0.034 0.034 0.034 471,879 0.0337 -2.44%
2011-10-31 0 41.00 40.45 41.00 - - 0 0 - 0.035 0.034 0.035 - - 0 - -1.20%
2011-10-28 0 41.50 41.05 41.60 41.50 41.50 1,000 41,500 41.500 0.035 0.035 0.035 0.035 0.035 1,179,699 0.0352 0.61%
2011-10-27 0 41.25 41.25 41.40 - - 0 0 - 0.035 0.035 0.035 - - 0 - 3.38%
2011-10-26 0 39.90 39.90 40.05 39.70 39.70 11,600 460,520 39.700 0.034 0.034 0.034 0.034 0.034 13,684,505 0.0337 0.50%
2011-10-25 0 39.70 39.25 39.80 39.70 39.70 1,000 39,700 39.700 0.034 0.033 0.034 0.034 0.034 1,179,699 0.0337 1.53%
2011-10-24 0 39.10 38.95 39.50 39.00 39.10 700 27,350 39.071 0.033 0.033 0.033 0.033 0.033 825,789 0.0331 2.62%
2011-10-21 0 38.10 37.85 38.35 - - 0 0 - 0.032 0.032 0.033 - - 0 - 0.00%
2011-10-20 0 38.10 37.60 38.10 - - 0 0 - 0.032 0.032 0.032 - - 0 - -1.04%
2011-10-19 0 38.50 38.50 39.05 - - 0 0 - 0.033 0.033 0.033 - - 0 - 0.00%
2011-10-18 0 38.50 38.00 38.50 - - 0 0 - 0.033 0.032 0.033 - - 0 - -1.91%
2011-10-17 0 39.25 39.30 39.85 - - 0 0 - 0.033 0.033 0.034 - - 0 - 1.68%
2011-10-14 0 38.60 38.25 38.80 - - 0 0 - 0.033 0.032 0.033 - - 0 - 0.00%
2011-10-13 0 38.60 38.60 39.15 - - 0 0 - 0.033 0.033 0.033 - - 0 - 3.07%
2011-10-12 0 37.45 37.45 37.95 37.45 37.45 200 7,490 37.450 0.032 0.032 0.032 0.032 0.032 235,940 0.0317 1.08%
2011-10-11 0 37.05 37.05 37.55 - - 0 0 - 0.031 0.031 0.032 - - 0 - 2.35%
2011-10-10 0 36.20 35.90 36.40 - - 0 0 - 0.031 0.030 0.031 - - 0 - 0.00%
2011-10-07 0 36.20 35.75 36.25 36.20 36.20 200 7,240 36.200 0.031 0.030 0.031 0.031 0.031 235,940 0.0307 3.72%
2011-10-06 0 34.90 34.60 35.10 34.90 34.90 600 20,940 34.900 0.030 0.029 0.030 0.030 0.030 707,819 0.0296 2.50%
2011-10-04 0 34.05 33.65 34.10 - - 0 0 - 0.029 0.029 0.029 - - 0 - -1.30%
2011-10-03 0 34.50 34.35 34.80 34.50 35.35 66,000 2,325,350 35.233 0.029 0.029 0.029 0.029 0.030 77,860,114 0.0299 -4.30%
2011-09-30 0 36.05 35.90 36.20 36.05 36.05 2,200 79,310 36.050 0.031 0.030 0.031 0.031 0.031 2,595,337 0.0306 -0.14%
2011-09-28 0 36.10 36.10 36.40 - - 0 0 - 0.031 0.031 0.031 - - 0 - 0.14%
2011-09-27 0 36.05 36.05 36.35 - - 0 0 - 0.031 0.031 0.031 - - 0 - 3.74%
2011-09-26 0 34.75 34.50 34.75 - - 0 0 - 0.029 0.029 0.029 - - 0 - -6.08%
2011-09-23 0 37.00 36.75 37.05 37.00 37.00 400 14,800 37.000 0.031 0.031 0.031 0.031 0.031 471,879 0.0314 -2.50%
2011-09-22 0 37.95 37.80 38.10 37.95 37.95 30,000 1,138,500 37.950 0.032 0.032 0.032 0.032 0.032 35,390,961 0.0322 -4.17%
2011-09-21 0 39.60 39.50 39.80 39.55 39.85 55,400 2,201,190 39.733 0.034 0.033 0.034 0.034 0.034 65,355,308 0.0337 -0.88%
2011-09-20 0 39.95 39.65 39.95 - - 0 0 - 0.034 0.034 0.034 - - 0 - -0.12%
2011-09-19 0 40.00 39.95 40.25 40.00 40.80 31,000 1,264,040 40.776 0.034 0.034 0.034 0.034 0.035 36,570,660 0.0346 -2.32%
2011-09-16 0 40.95 40.80 41.10 40.80 41.15 75,400 3,092,350 41.013 0.035 0.035 0.035 0.035 0.035 88,949,282 0.0348 1.87%
2011-09-15 0 40.20 40.20 40.50 - - 0 0 - 0.034 0.034 0.034 - - 0 - 0.37%
2011-09-14 0 40.05 40.10 40.40 39.85 39.85 2,600 103,610 39.850 0.034 0.034 0.034 0.034 0.034 3,067,217 0.0338 -3.38%
2011-09-12 0 41.45 41.25 41.55 41.30 41.80 96,200 3,995,650 41.535 0.035 0.035 0.035 0.035 0.035 113,487,014 0.0352 -2.93%
2011-09-09 0 42.70 42.40 42.70 - - 0 0 - 0.036 0.036 0.036 - - 0 - -0.23%
2011-09-08 0 42.80 42.80 43.15 - - 0 0 - 0.036 0.036 0.037 - - 0 - 0.12%
2011-09-07 0 42.75 42.75 43.10 - - 0 0 - 0.036 0.036 0.037 - - 0 - 1.18%
2011-09-06 0 42.25 41.95 42.25 - - 0 0 - 0.036 0.036 0.036 - - 0 - -2.09%
2011-09-05 0 43.15 42.80 43.15 - - 0 0 - 0.037 0.036 0.037 - - 0 - -1.93%
2011-09-02 0 44.00 43.95 44.30 44.00 44.00 4,000 176,000 44.000 0.037 0.037 0.038 0.037 0.037 4,718,795 0.0373 -0.34%
2011-09-01 0 44.15 44.15 44.50 44.10 44.80 16,600 736,940 44.394 0.037 0.037 0.038 0.037 0.038 19,582,998 0.0376 -0.11%
2011-08-31 0 44.20 44.20 44.55 - - 0 0 - 0.037 0.037 0.038 - - 0 - 2.55%
2011-08-30 0 43.10 43.10 43.45 42.90 43.45 19,000 819,200 43.116 0.037 0.037 0.037 0.036 0.037 22,414,275 0.0365 1.77%
2011-08-29 0 42.35 42.35 42.65 - - 0 0 - 0.036 0.036 0.036 - - 0 - 1.19%
2011-08-26 0 41.85 41.55 41.85 - - 0 0 - 0.035 0.035 0.035 - - 0 - -0.59%
2011-08-25 0 42.10 41.95 42.25 - - 0 0 - 0.036 0.036 0.036 - - 0 - 0.00%
2011-08-24 0 42.10 42.05 42.35 42.10 42.65 3,800 160,090 42.129 0.036 0.036 0.036 0.036 0.036 4,482,855 0.0357 -0.59%
2011-08-23 0 42.35 42.35 42.65 - - 0 0 - 0.036 0.036 0.036 - - 0 - 1.19%
2011-08-22 0 41.85 41.55 41.85 - - 0 0 - 0.035 0.035 0.035 - - 0 - -1.53%
2011-08-19 0 42.50 42.20 42.50 42.65 43.00 61,400 2,634,220 42.903 0.036 0.036 0.036 0.036 0.036 72,433,500 0.0364 -4.60%
2011-08-18 0 44.55 44.55 44.85 44.55 44.55 1,200 53,460 44.550 0.038 0.038 0.038 0.038 0.038 1,415,638 0.0378 -1.00%
2011-08-17 0 45.00 45.00 45.30 - - 0 0 - 0.038 0.038 0.038 - - 0 - 0.00%
2011-08-16 0 45.00 44.80 45.05 45.00 45.05 30,800 1,387,500 45.049 0.038 0.038 0.038 0.038 0.038 36,334,720 0.0382 1.24%
2011-08-15 0 44.45 44.45 44.75 44.25 44.40 30,400 1,349,700 44.398 0.038 0.038 0.038 0.038 0.038 35,862,840 0.0376 2.42%
2011-08-12 0 43.40 43.40 43.75 43.40 43.45 1,000 43,430 43.430 0.037 0.037 0.037 0.037 0.037 1,179,699 0.0368 0.46%
2011-08-11 0 43.20 43.25 43.50 42.50 43.00 2,000 85,300 42.650 0.037 0.037 0.037 0.036 0.036 2,359,397 0.0362 -1.03%
2011-08-10 0 43.65 43.35 43.70 44.00 44.00 9,000 396,000 44.000 0.037 0.037 0.037 0.037 0.037 10,617,288 0.0373 2.11%
2011-08-09 0 42.75 42.55 42.85 40.85 42.75 39,600 1,623,910 41.008 0.036 0.036 0.036 0.035 0.036 46,716,068 0.0348 -2.62%
2011-08-08 0 43.90 43.70 44.05 43.50 43.90 11,000 478,900 43.536 0.037 0.037 0.037 0.037 0.037 12,976,686 0.0369 -3.73%
2011-08-05 0 45.60 45.45 45.75 45.60 45.80 800 36,520 45.650 0.039 0.039 0.039 0.039 0.039 943,759 0.0387 -5.00%
2011-08-04 0 48.00 47.80 48.00 - - 0 0 - 0.041 0.041 0.041 - - 0 - -0.93%
2011-08-03 0 48.45 48.45 48.80 48.30 49.45 1,200 58,190 48.492 0.041 0.041 0.041 0.041 0.042 1,415,638 0.0411 -2.02%
2011-08-02 0 49.45 49.45 49.65 49.40 49.40 600 29,640 49.400 0.042 0.042 0.042 0.042 0.042 707,819 0.0419 -0.90%
2011-08-01 0 49.90 49.90 50.10 - - 0 0 - 0.042 0.042 0.042 - - 0 - 0.50%
2011-07-29 0 49.65 49.35 49.65 49.75 49.85 26,600 1,325,370 49.826 0.042 0.042 0.042 0.042 0.042 31,379,985 0.0422 -0.70%
2011-07-28 0 50.00 49.95 50.30 - - 0 0 - 0.042 0.042 0.043 - - 0 - 0.00%
2011-07-27 0 50.00 50.00 50.30 - - 0 0 - 0.042 0.042 0.043 - - 0 - 0.40%
2011-07-26 0 49.80 49.80 50.10 49.55 49.90 10,200 505,480 49.557 0.042 0.042 0.042 0.042 0.042 12,032,927 0.0420 0.40%
2011-07-25 0 49.60 49.45 49.80 49.45 49.60 81,600 4,035,300 49.452 0.042 0.042 0.042 0.042 0.042 96,263,413 0.0419 0.20%
2011-07-22 0 49.50 49.50 49.85 49.50 49.50 1,200 59,400 49.500 0.042 0.042 0.042 0.042 0.042 1,415,638 0.0420 0.81%
2011-07-21 0 49.10 48.75 49.10 - - 0 0 - 0.042 0.041 0.042 - - 0 - 0.00%
2011-07-20 0 49.10 48.75 49.10 49.10 49.10 400 19,640 49.100 0.042 0.041 0.042 0.042 0.042 471,879 0.0416 1.03%
2011-07-19 0 48.60 48.45 48.70 - - 0 0 - 0.041 0.041 0.041 - - 0 - 0.00%
2011-07-18 0 48.60 48.40 48.75 - - 0 0 - 0.041 0.041 0.041 - - 0 - 0.00%
2011-07-15 0 48.60 48.60 48.90 - - 0 0 - 0.041 0.041 0.041 - - 0 - 0.83%
2011-07-14 0 48.20 48.20 48.55 48.10 48.10 600 28,860 48.100 0.041 0.041 0.041 0.041 0.041 707,819 0.0408 -0.31%
2011-07-13 0 48.35 48.15 48.45 48.35 48.35 2,000 96,700 48.350 0.041 0.041 0.041 0.041 0.041 2,359,397 0.0410 1.79%
2011-07-12 0 47.50 47.40 47.75 47.50 48.90 16,200 769,830 47.520 0.040 0.040 0.040 0.040 0.041 19,111,119 0.0403 -3.06%
2011-07-11 0 49.00 48.90 49.05 49.00 49.05 2,400 117,660 49.025 0.042 0.041 0.042 0.042 0.042 2,831,277 0.0416 -0.51%
2011-07-08 0 49.25 49.25 49.45 49.25 49.35 66,600 3,281,070 49.265 0.042 0.042 0.042 0.042 0.042 78,567,933 0.0418 0.10%
2011-07-07 0 49.20 49.15 49.45 49.20 49.20 400 19,680 49.200 0.042 0.042 0.042 0.042 0.042 471,879 0.0417 -0.40%
2011-07-06 0 49.40 49.05 49.40 - - 0 0 - 0.042 0.042 0.042 - - 0 - -0.70%
2011-07-05 0 49.75 49.50 - 49.50 50.00 47,800 2,371,340 49.610 0.042 0.042 - 0.042 0.042 56,389,598 0.0421 1.53%
2011-07-04 0 49.00 49.00 49.35 - - 0 0 - 0.042 0.042 0.042 - - 0 - 1.45%
2011-06-30 0 48.30 48.30 48.55 - - 0 0 - 0.041 0.041 0.041 - - 0 - 1.26%
2011-06-29 0 47.70 47.55 47.85 47.65 47.70 30,000 1,430,500 47.683 0.040 0.040 0.041 0.040 0.040 35,390,961 0.0404 0.21%
2011-06-28 0 47.60 - - 47.45 47.60 40,400 1,921,980 47.574 0.040 - - 0.040 0.040 47,659,827 0.0403 0.32%
2011-06-27 0 47.45 47.15 47.45 - - 0 0 - 0.040 0.040 0.040 - - 0 - -0.52%
2011-06-24 0 47.70 47.40 47.70 47.30 47.70 72,200 3,438,210 47.621 0.040 0.040 0.040 0.040 0.040 85,174,246 0.0404 1.27%
2011-06-23 0 47.10 46.85 47.10 - - 0 0 - 0.040 0.040 0.040 - - 0 - -0.11%
2011-06-22 0 47.15 47.10 47.45 46.75 47.45 123,400 5,819,810 47.162 0.040 0.040 0.040 0.040 0.040 145,574,819 0.0400 0.96%
2011-06-21 0 46.70 46.60 46.75 46.30 46.70 600 27,940 46.567 0.040 0.040 0.040 0.039 0.040 707,819 0.0395 0.54%
2011-06-20 0 46.45 - 46.75 46.45 47.20 85,600 4,000,480 46.735 0.039 - 0.040 0.039 0.040 100,982,208 0.0396 -0.64%
2011-06-17 0 46.75 46.70 46.75 46.75 47.15 45,200 2,129,900 47.122 0.040 0.040 0.040 0.040 0.040 53,322,381 0.0399 -1.16%
2011-06-16 0 47.30 46.95 47.30 - - 0 0 - 0.040 0.040 0.040 - - 0 - -1.66%
2011-06-15 0 48.10 47.90 48.20 48.05 48.20 26,200 1,260,630 48.116 0.041 0.041 0.041 0.041 0.041 30,908,106 0.0408 0.73%
2011-06-14 0 47.75 47.75 48.00 47.75 47.75 200 9,550 47.750 0.040 0.040 0.041 0.040 0.040 235,940 0.0405 0.42%
2011-06-13 0 47.55 47.55 47.85 47.45 47.45 600 28,470 47.450 0.040 0.040 0.041 0.040 0.040 707,819 0.0402 -1.25%
2011-06-10 0 48.15 47.80 48.15 - - 0 0 - 0.041 0.041 0.041 - - 0 - -1.03%
2011-06-09 0 48.65 48.30 48.65 - - 0 0 - 0.041 0.041 0.041 - - 0 - -0.92%
2011-06-08 0 49.10 48.80 49.10 49.15 49.20 1,200 58,990 49.158 0.042 0.041 0.042 0.042 0.042 1,415,638 0.0417 -0.51%
2011-06-07 0 49.35 49.30 49.50 - - 0 0 - 0.042 0.042 0.042 - - 0 - 0.00%
2011-06-03 0 49.35 49.25 49.50 - - 0 0 - 0.042 0.042 0.042 - - 0 - 0.00%
2011-06-02 0 49.35 49.00 49.35 - - 0 0 - 0.042 0.042 0.042 - - 0 - -0.50%
2011-06-01 0 49.60 49.60 49.90 - - 0 0 - 0.042 0.042 0.042 - - 0 - 0.40%
2011-05-31 0 49.40 49.35 49.70 - - 0 0 - 0.042 0.042 0.042 - - 0 - 1.65%
2011-05-30 0 48.60 48.65 48.95 - - 0 0 - 0.041 0.041 0.041 - - 0 - 0.93%
2011-05-27 0 48.15 48.15 48.50 - - 0 0 - 0.041 0.041 0.041 - - 0 - 0.63%
2011-05-26 0 47.85 47.85 48.20 - - 0 0 - 0.041 0.041 0.041 - - 0 - 0.84%
2011-05-25 0 47.45 47.30 47.60 47.45 47.45 800 37,960 47.450 0.040 0.040 0.040 0.040 0.040 943,759 0.0402 -0.32%
2011-05-24 0 47.60 47.60 47.95 47.50 48.00 6,000 286,300 47.717 0.040 0.040 0.041 0.040 0.041 7,078,192 0.0404 -0.10%
2011-05-23 0 47.65 47.35 47.65 47.70 48.60 45,600 2,185,060 47.918 0.040 0.040 0.040 0.040 0.041 53,794,260 0.0406 -2.36%
2011-05-20 0 48.80 48.60 48.80 49.00 49.00 400 19,600 49.000 0.041 0.041 0.041 0.042 0.042 471,879 0.0415 -0.20%
2011-05-19 0 48.90 48.60 48.90 48.95 49.40 31,200 1,527,700 48.965 0.041 0.041 0.041 0.041 0.042 36,806,599 0.0415 -0.31%
2011-05-18 0 49.05 49.05 49.40 - - 0 0 - 0.042 0.042 0.042 - - 0 - 0.31%
2011-05-17 0 48.90 48.70 48.95 48.90 48.90 1,000 48,900 48.900 0.041 0.041 0.041 0.041 0.041 1,179,699 0.0415 -0.71%
2011-05-16 0 49.25 49.00 49.25 - - 800 39,400 49.250 0.042 0.042 0.042 - - 943,759 0.0417 0.00%
2011-05-13 0 49.25 49.20 49.50 49.25 49.25 400 19,700 49.250 0.042 0.042 0.042 0.042 0.042 471,879 0.0417 -0.51%
2011-05-12 0 49.50 49.15 49.45 - - 0 0 - 0.042 0.042 0.042 - - 0 - -1.20%
2011-05-11 0 50.10 49.75 50.10 49.95 50.15 1,000 49,990 49.990 0.042 0.042 0.042 0.042 0.043 1,179,699 0.0424 1.42%
2011-05-09 0 49.40 49.40 49.65 - - 0 0 - 0.042 0.042 0.042 - - 0 - 0.20%
2011-05-06 0 49.30 49.00 49.30 - - 0 0 - 0.042 0.042 0.042 - - 0 - -0.60%
2011-05-05 0 49.60 49.35 49.70 49.60 49.60 15,600 773,760 49.600 0.042 0.042 0.042 0.042 0.042 18,403,300 0.0420 -0.10%
2011-05-04 0 49.65 49.30 49.65 - - 0 0 - 0.042 0.042 0.042 - - 0 - -0.50%
2011-05-03 0 49.90 49.60 49.90 - - 0 0 - 0.042 0.042 0.042 - - 0 - -0.40%
2011-04-29 0 50.10 49.75 50.10 50.20 50.20 800 40,160 50.200 0.042 0.042 0.042 0.043 0.043 943,759 0.0426 -0.20%
2011-04-28 0 50.20 49.90 50.20 - - 0 0 - 0.043 0.042 0.043 - - 0 - -0.20%
2011-04-27 0 50.30 49.95 50.30 - - 0 0 - 0.043 0.042 0.043 - - 0 - -0.20%
2011-04-26 0 50.40 50.05 50.45 - - 0 0 - 0.043 0.042 0.043 - - 0 - -0.40%
2011-04-21 0 50.60 50.20 50.60 50.60 50.60 1,000 50,600 50.600 0.043 0.043 0.043 0.043 0.043 1,179,699 0.0429 2.02%
2011-04-20 0 49.60 49.60 49.95 - - 0 0 - 0.042 0.042 0.042 - - 0 - 1.43%
2011-04-19 0 48.90 48.80 49.05 48.90 48.90 1,000 48,900 48.900 0.041 0.041 0.042 0.041 0.041 1,179,699 0.0415 -1.31%
2011-04-18 0 49.55 49.30 49.60 - - 0 0 - 0.042 0.042 0.042 - - 0 - -0.20%
2011-04-15 0 49.65 49.65 49.95 - - 0 0 - 0.042 0.042 0.042 - - 0 - 0.61%
2011-04-14 0 49.35 49.40 49.75 49.35 49.35 40,000 1,974,000 49.350 0.042 0.042 0.042 0.042 0.042 47,187,948 0.0418 0.51%
2011-04-13 0 49.10 49.15 49.30 48.70 48.70 200 9,740 48.700 0.042 0.042 0.042 0.041 0.041 235,940 0.0413 0.00%
2011-04-12 0 49.10 48.80 49.10 49.10 49.50 3,400 167,300 49.206 0.042 0.041 0.042 0.042 0.042 4,010,976 0.0417 -1.80%
2011-04-11 0 50.00 49.80 50.05 50.00 50.00 200 10,000 50.000 0.042 0.042 0.042 0.042 0.042 235,940 0.0424 0.50%
2011-04-08 0 49.75 49.75 49.85 49.65 49.75 1,600 79,460 49.663 0.042 0.042 0.042 0.042 0.042 1,887,518 0.0421 0.71%
2011-04-07 0 49.40 49.30 49.50 49.40 49.40 2,000 98,800 49.400 0.042 0.042 0.042 0.042 0.042 2,359,397 0.0419 1.13%
2011-04-06 0 48.85 48.85 49.10 48.70 48.80 2,000 97,500 48.750 0.041 0.041 0.042 0.041 0.041 2,359,397 0.0413 0.93%
2011-04-04 0 48.40 48.40 48.65 - - 0 0 - 0.041 0.041 0.041 - - 0 - 0.73%
2011-04-01 0 48.05 48.05 48.30 48.05 48.05 800 38,440 48.050 0.041 0.041 0.041 0.041 0.041 943,759 0.0407 0.73%
2011-03-31 0 47.70 47.65 47.80 47.70 47.70 2,400 114,480 47.700 0.040 0.040 0.041 0.040 0.040 2,831,277 0.0404 1.06%
2011-03-30 0 47.20 47.25 47.30 - - 0 0 - 0.040 0.040 0.040 - - 0 - 0.64%
2011-03-29 0 46.90 46.85 47.10 - - 0 0 - 0.040 0.040 0.040 - - 0 - 0.00%
2011-03-28 0 46.90 46.60 46.85 46.95 47.00 1,600 75,140 46.963 0.040 0.040 0.040 0.040 0.040 1,887,518 0.0398 0.00%
2011-03-25 0 46.90 46.90 47.00 - - 0 0 - 0.040 0.040 0.040 - - 0 - 0.64%
2011-03-24 0 46.60 46.60 46.80 - - 0 0 - 0.040 0.040 0.040 - - 0 - 0.22%
2011-03-23 0 46.50 46.25 46.50 46.50 46.50 2,600 120,900 46.500 0.039 0.039 0.039 0.039 0.039 3,067,217 0.0394 0.11%
2011-03-22 0 46.45 46.35 46.60 46.45 46.45 1,000 46,450 46.450 0.039 0.039 0.040 0.039 0.039 1,179,699 0.0394 1.20%
2011-03-21 0 45.90 45.85 46.10 45.85 45.85 600 27,510 45.850 0.039 0.039 0.039 0.039 0.039 707,819 0.0389 1.66%
2011-03-18 0 45.15 45.10 45.30 44.80 45.15 800 35,910 44.888 0.038 0.038 0.038 0.038 0.038 943,759 0.0380 1.23%
2011-03-17 0 44.60 44.40 44.60 44.65 45.00 2,000 89,860 44.930 0.038 0.038 0.038 0.038 0.038 2,359,397 0.0381 -1.44%
2011-03-16 0 45.25 45.25 45.45 44.80 45.25 13,000 586,900 45.146 0.038 0.038 0.039 0.038 0.038 15,336,083 0.0383 1.34%
2011-03-15 0 44.65 44.60 44.85 44.60 46.10 4,200 192,050 45.726 0.038 0.038 0.038 0.038 0.039 4,954,735 0.0388 -3.35%
2011-03-14 0 46.20 46.00 46.25 46.20 46.20 1,000 46,200 46.200 0.039 0.039 0.039 0.039 0.039 1,179,699 0.0392 -0.54%
2011-03-11 0 46.45 46.40 46.60 46.40 46.60 21,200 986,480 46.532 0.039 0.039 0.040 0.039 0.040 25,009,612 0.0394 -1.59%
2011-03-10 0 47.20 47.10 47.25 47.20 47.30 7,800 368,560 47.251 0.040 0.040 0.040 0.040 0.040 9,201,650 0.0401 -0.42%
2011-03-09 0 47.40 47.40 47.55 47.30 47.40 2,000 94,700 47.350 0.040 0.040 0.040 0.040 0.040 2,359,397 0.0401 0.64%
2011-03-08 0 47.10 47.05 47.25 47.10 47.10 800 37,680 47.100 0.040 0.040 0.040 0.040 0.040 943,759 0.0399 0.43%
2011-03-07 0 46.90 46.65 46.90 47.20 47.20 800 37,760 47.200 0.040 0.040 0.040 0.040 0.040 943,759 0.0400 -0.53%
2011-03-04 0 47.15 47.00 47.20 47.15 47.25 2,000 94,420 47.210 0.040 0.040 0.040 0.040 0.040 2,359,397 0.0400 1.18%
2011-03-03 0 46.60 46.60 46.80 - - 0 0 - 0.040 0.040 0.040 - - 0 - 1.19%
2011-03-02 0 46.05 45.85 46.10 - - 0 0 - 0.039 0.039 0.039 - - 0 - 0.00%
2011-03-01 0 46.05 46.05 46.30 - - 0 0 - 0.039 0.039 0.039 - - 0 - 1.43%
2011-02-28 0 45.40 45.40 45.65 45.10 45.10 1,000 45,100 45.100 0.038 0.038 0.039 0.038 0.038 1,179,699 0.0382 0.22%
2011-02-25 0 45.30 45.30 45.50 44.95 45.30 600 27,040 45.067 0.038 0.038 0.039 0.038 0.038 707,819 0.0382 0.89%
2011-02-24 0 44.90 44.80 44.90 - - 0 0 - 0.038 0.038 0.038 - - 0 - -2.18%
2011-02-23 0 45.90 45.65 45.90 - - 0 0 - 0.039 0.039 0.039 - - 0 - -0.76%
2011-02-22 0 46.25 46.05 46.30 46.10 47.00 1,800 84,120 46.733 0.039 0.039 0.039 0.039 0.040 2,123,458 0.0396 -2.53%
2011-02-21 0 47.45 47.25 47.50 - - 0 0 - 0.040 0.040 0.040 - - 0 - 0.00%
2011-02-18 0 47.45 47.45 47.70 - - 0 0 - 0.040 0.040 0.040 - - 0 - 0.74%
2011-02-17 0 47.10 47.10 47.20 47.05 47.15 1,200 56,520 47.100 0.040 0.040 0.040 0.040 0.040 1,415,638 0.0399 -0.32%
2011-02-16 0 47.25 47.10 47.35 - - 0 0 - 0.040 0.040 0.040 - - 0 - 0.00%
2011-02-15 0 47.25 47.05 47.25 47.40 47.40 3,000 142,200 47.400 0.040 0.040 0.040 0.040 0.040 3,539,096 0.0402 -0.11%
2011-02-14 0 47.30 47.30 47.45 47.30 47.30 800 37,840 47.300 0.040 0.040 0.040 0.040 0.040 943,759 0.0401 0.96%
2011-02-11 0 46.85 46.85 47.05 46.85 47.70 1,800 85,520 47.511 0.040 0.040 0.040 0.040 0.040 2,123,458 0.0403 -1.88%
2011-02-10 0 47.75 47.70 47.80 47.75 48.00 1,200 57,550 47.958 0.040 0.040 0.041 0.040 0.041 1,415,638 0.0407 -1.95%
2011-02-09 0 48.70 48.50 48.70 49.30 49.30 2,800 138,070 49.311 0.041 0.041 0.041 0.042 0.042 3,303,156 0.0418 -1.22%
2011-02-08 0 49.30 49.25 49.40 49.30 49.40 1,400 69,100 49.357 0.042 0.042 0.042 0.042 0.042 1,651,578 0.0418 -0.70%
2011-02-07 0 49.65 49.45 49.65 49.70 49.70 800 39,760 49.700 0.042 0.042 0.042 0.042 0.042 943,759 0.0421 0.51%
2011-02-02 0 49.40 49.40 49.65 49.40 49.40 200 9,880 49.400 0.042 0.042 0.042 0.042 0.042 235,940 0.0419 1.23%
2011-02-01 0 48.80 48.80 49.05 - - 0 0 - 0.041 0.041 0.042 - - 0 - 0.21%
2011-01-31 0 48.70 48.55 48.75 48.70 48.70 30,000 1,461,000 48.700 0.041 0.041 0.041 0.041 0.041 35,390,961 0.0413 -0.71%
2011-01-28 0 49.05 49.05 49.25 49.05 49.05 600 29,430 49.050 0.042 0.042 0.042 0.042 0.042 707,819 0.0416 -0.41%
2011-01-27 0 49.25 49.25 49.45 - - 0 0 - 0.042 0.042 0.042 - - 0 - 0.10%
2011-01-26 0 49.20 49.00 49.25 49.25 49.25 2,600 128,050 49.250 0.042 0.042 0.042 0.042 0.042 3,067,217 0.0417 0.10%
2011-01-25 0 49.15 48.95 49.20 - - 0 0 - 0.042 0.041 0.042 - - 0 - 0.00%
2011-01-24 0 49.15 48.90 49.15 49.15 49.15 600 29,490 49.150 0.042 0.041 0.042 0.042 0.042 707,819 0.0417 -0.51%
2011-01-21 0 49.40 49.20 49.40 49.70 49.70 5,000 248,500 49.700 0.042 0.042 0.042 0.042 0.042 5,898,493 0.0421 -0.80%
2011-01-20 0 49.80 49.70 49.80 49.95 49.95 8,000 399,600 49.950 0.042 0.042 0.042 0.042 0.042 9,437,590 0.0423 -0.99%
2011-01-19 0 50.30 50.15 50.35 50.30 50.30 200 10,060 50.300 0.043 0.043 0.043 0.043 0.043 235,940 0.0426 1.11%
2011-01-18 0 49.75 49.70 49.80 - - 0 0 - 0.042 0.042 0.042 - - 0 - 0.00%
2011-01-17 0 49.75 49.60 49.75 - - 0 0 - 0.042 0.042 0.042 - - 0 - -0.50%
2011-01-14 0 50.00 49.80 50.00 50.20 50.20 400 20,080 50.200 0.042 0.042 0.042 0.043 0.043 471,879 0.0426 -0.40%
2011-01-13 0 50.20 50.00 50.20 50.20 50.20 1,000 50,200 50.200 0.043 0.042 0.043 0.043 0.043 1,179,699 0.0426 0.30%
2011-01-12 0 50.05 49.95 50.15 50.05 50.20 3,000 150,300 50.100 0.042 0.042 0.043 0.042 0.043 3,539,096 0.0425 1.01%
2011-01-11 0 49.55 49.55 49.75 - - 0 0 - 0.042 0.042 0.042 - - 0 - 0.51%
2011-01-10 0 49.30 49.15 49.30 - - 0 0 - 0.042 0.042 0.042 - - 0 - 0.00%
2011-01-07 0 49.30 49.20 49.30 - - 0 0 - 0.042 0.042 0.042 - - 0 - -0.20%
2011-01-06 0 49.40 49.20 49.40 49.45 49.45 400 19,780 49.450 0.042 0.042 0.042 0.042 0.042 471,879 0.0419 0.00%
2011-01-05 0 49.40 49.30 49.45 49.40 49.40 400 19,760 49.400 0.042 0.042 0.042 0.042 0.042 471,879 0.0419 -0.10%
2011-01-04 0 49.45 49.30 49.55 49.45 49.45 600 29,670 49.450 0.042 0.042 0.042 0.042 0.042 707,819 0.0419 0.92%
2011-01-03 0 49.00 48.80 49.05 49.00 49.00 1,000 49,000 49.000 0.042 0.041 0.042 0.042 0.042 1,179,699 0.0415 1.24%
2010-12-31 0 48.40 48.40 48.65 - - 0 0 - 0.041 0.041 0.041 - - 0 - 0.31%
2010-12-30 0 48.25 48.25 48.50 - - 0 0 - 0.041 0.041 0.041 - - 0 - 1.05%
2010-12-29 0 47.75 47.70 47.95 - - 0 0 - 0.040 0.040 0.041 - - 0 - 0.32%
2010-12-28 0 47.60 47.35 47.60 - - 0 0 - 0.040 0.040 0.040 - - 0 - -0.31%
2010-12-24 0 47.75 47.70 47.95 - - 0 0 - 0.040 0.040 0.041 - - 0 - 0.00%
2010-12-23 0 47.75 47.75 48.00 - - 0 0 - 0.040 0.040 0.041 - - 0 - 0.42%
2010-12-22 0 47.55 47.50 47.75 - - 0 0 - 0.040 0.040 0.040 - - 0 - 0.53%
2010-12-21 0 47.30 47.25 47.50 - - 0 0 - 0.040 0.040 0.040 - - 0 - 0.21%
2010-12-20 0 47.20 46.95 47.20 47.60 47.60 200 9,520 47.600 0.040 0.040 0.040 0.040 0.040 235,940 0.0403 -0.84%
2010-12-17 0 47.60 47.45 47.70 47.60 47.60 1,000 47,600 47.600 0.040 0.040 0.040 0.040 0.040 1,179,699 0.0403 0.32%
2010-12-16 0 47.45 47.20 47.45 47.75 47.75 40,000 1,910,000 47.750 0.040 0.040 0.040 0.040 0.040 47,187,948 0.0405 -1.56%
2010-12-15 0 48.20 - - 48.20 48.50 75,200 3,628,570 48.252 0.041 - - 0.041 0.041 88,713,342 0.0409 0.69%
2010-12-14 0 48.55 48.55 48.80 48.45 48.50 30,000 1,454,500 48.483 0.041 0.041 0.041 0.040 0.041 35,893,694 0.0405 0.10%
2010-12-13 0 48.50 48.25 48.50 48.50 48.50 5,800 281,300 48.500 0.041 0.040 0.041 0.041 0.041 6,939,448 0.0405 0.94%
2010-12-10 0 48.05 48.05 48.15 48.00 48.00 1,000 48,000 48.000 0.040 0.040 0.040 0.040 0.040 1,196,456 0.0401 -0.62%
2010-12-09 0 48.35 48.10 48.35 48.20 48.45 600 28,970 48.283 0.040 0.040 0.040 0.040 0.040 717,874 0.0404 0.31%
2010-12-08 0 48.20 48.00 48.20 - - 0 0 - 0.040 0.040 0.040 - - 0 - -0.10%
2010-12-07 0 48.25 48.25 48.50 - - 0 0 - 0.040 0.040 0.041 - - 0 - 0.10%
2010-12-06 0 48.20 48.10 48.35 - - 0 0 - 0.040 0.040 0.040 - - 0 - 0.00%
2010-12-03 0 48.20 48.20 48.45 - - 0 0 - 0.040 0.040 0.040 - - 0 - 0.00%
2010-12-02 0 48.20 48.20 48.40 - - 0 0 - 0.040 0.040 0.040 - - 0 - 0.63%
2010-12-01 0 47.90 47.90 48.15 - - 0 0 - 0.040 0.040 0.040 - - 0 - 0.74%
2010-11-30 0 47.55 47.55 47.75 46.90 46.90 10,000 469,000 46.900 0.040 0.040 0.040 0.039 0.039 11,964,565 0.0392 1.39%
2010-11-29 0 46.90 46.90 47.15 - - 0 0 - 0.039 0.039 0.039 - - 0 - 0.32%
2010-11-26 0 46.75 46.60 46.75 - - 0 0 - 0.039 0.039 0.039 - - 0 - -0.53%
2010-11-25 0 47.00 47.00 47.25 47.00 47.00 3,600 169,200 47.000 0.039 0.039 0.039 0.039 0.039 4,307,243 0.0393 1.08%
2010-11-24 0 46.50 46.55 46.80 46.45 46.45 2,400 111,480 46.450 0.039 0.039 0.039 0.039 0.039 2,871,496 0.0388 -0.11%
2010-11-23 0 46.55 46.30 46.55 46.70 46.70 30,000 1,401,000 46.700 0.039 0.039 0.039 0.039 0.039 35,893,694 0.0390 -2.41%
2010-11-22 0 47.70 47.65 47.70 - - 0 0 - 0.040 0.040 0.040 - - 0 - -0.10%
2010-11-19 0 47.75 47.55 47.80 47.60 48.00 30,600 1,466,060 47.911 0.040 0.040 0.040 0.040 0.040 36,611,568 0.0400 0.84%
2010-11-18 0 47.35 47.35 47.55 46.70 46.70 1,000 46,700 46.700 0.040 0.040 0.040 0.039 0.039 1,196,456 0.0390 1.94%
2010-11-17 0 46.45 46.25 46.50 46.45 46.45 1,600 74,320 46.450 0.039 0.039 0.039 0.039 0.039 1,914,330 0.0388 -1.80%
2010-11-16 0 47.30 47.05 47.30 - - 200 9,530 47.650 0.040 0.039 0.040 - - 239,291 0.0398 -0.94%
2010-11-15 0 47.75 47.50 47.75 - - 0 0 - 0.040 0.040 0.040 - - 0 - -1.04%
2010-11-12 0 48.25 48.00 48.25 48.80 49.15 10,600 517,490 48.820 0.040 0.040 0.040 0.041 0.041 12,682,439 0.0408 -2.92%
2010-11-11 0 49.70 49.45 49.70 49.65 49.90 30,000 1,492,000 49.733 0.042 0.041 0.042 0.041 0.042 35,893,694 0.0416 0.61%
2010-11-10 0 49.40 49.40 49.65 - - 0 0 - 0.041 0.041 0.041 - - 0 - 0.41%
2010-11-09 0 49.20 49.20 49.45 - - 0 0 - 0.041 0.041 0.041 - - 0 - 0.31%
2010-11-08 0 49.05 49.00 49.25 - - 0 0 - 0.041 0.041 0.041 - - 0 - 0.20%
2010-11-05 0 48.95 48.70 48.95 49.00 49.05 1,200 58,810 49.008 0.041 0.041 0.041 0.041 0.041 1,435,748 0.0410 0.72%
2010-11-04 0 48.60 48.40 48.65 48.60 48.60 1,400 68,040 48.600 0.041 0.040 0.041 0.041 0.041 1,675,039 0.0406 1.36%
2010-11-03 0 47.95 47.95 48.20 - - 0 0 - 0.040 0.040 0.040 - - 0 - 0.63%
2010-11-02 0 47.65 47.65 47.90 - - 0 0 - 0.040 0.040 0.040 - - 0 - 0.42%
2010-11-01 0 47.45 47.45 47.70 - - 2,000 95,300 47.650 0.040 0.040 0.040 - - 2,392,913 0.0398 1.28%
2010-10-29 0 46.85 46.85 47.10 - - 0 0 - 0.039 0.039 0.039 - - 0 - 0.00%
2010-10-28 0 46.85 46.80 47.05 46.85 47.05 22,400 1,049,920 46.871 0.039 0.039 0.039 0.039 0.039 26,800,625 0.0392 -0.21%
2010-10-27 0 46.95 46.70 46.95 47.60 47.60 200 9,520 47.600 0.039 0.039 0.039 0.040 0.040 239,291 0.0398 -1.47%
2010-10-26 0 47.65 47.40 47.65 47.65 47.70 2,200 104,890 47.677 0.040 0.040 0.040 0.040 0.040 2,632,204 0.0398 0.11%
2010-10-25 0 47.60 47.60 47.85 - - 0 0 - 0.040 0.040 0.040 - - 0 - 1.28%
2010-10-22 0 47.00 47.00 47.25 - - 0 0 - 0.039 0.039 0.039 - - 0 - 0.00%
2010-10-21 0 47.00 46.90 47.15 47.00 47.00 1,200 56,400 47.000 0.039 0.039 0.039 0.039 0.039 1,435,748 0.0393 0.53%
2010-10-20 0 46.75 46.60 46.85 - - 0 0 - 0.039 0.039 0.039 - - 0 - 0.00%
2010-10-19 0 46.75 46.75 47.00 - - 0 0 - 0.039 0.039 0.039 - - 0 - 0.00%
2010-10-18 0 46.75 46.70 46.95 46.75 47.50 40,600 1,900,500 46.810 0.039 0.039 0.039 0.039 0.040 48,576,133 0.0391 -1.58%
2010-10-15 0 47.50 47.35 47.60 47.45 47.50 31,200 1,480,500 47.452 0.040 0.040 0.040 0.040 0.040 37,329,442 0.0397 -0.73%
2010-10-14 0 47.85 47.60 47.85 47.90 47.90 1,000 47,900 47.900 0.040 0.040 0.040 0.040 0.040 1,196,456 0.0400 1.81%
2010-10-13 0 47.00 47.00 47.25 - - 0 0 - 0.039 0.039 0.039 - - 0 - 1.08%
2010-10-12 0 46.50 46.25 46.50 - - 0 0 - 0.039 0.039 0.039 - - 0 - 0.00%
2010-10-11 0 46.50 46.25 46.50 - - 0 0 - 0.039 0.039 0.039 - - 0 - -0.21%
2010-10-08 0 46.60 46.35 46.60 - - 0 0 - 0.039 0.039 0.039 - - 0 - -0.75%
2010-10-07 0 46.95 46.75 47.00 - - 0 0 - 0.039 0.039 0.039 - - 0 - 0.00%
2010-10-06 0 46.95 46.70 47.00 46.95 46.95 200 9,390 46.950 0.039 0.039 0.039 0.039 0.039 239,291 0.0392 1.51%
2010-10-05 0 46.25 46.00 46.30 - - 0 0 - 0.039 0.038 0.039 - - 0 - -0.22%
2010-10-04 0 46.35 46.35 46.60 - - 200 9,340 46.700 0.039 0.039 0.039 - - 239,291 0.0390 0.76%
2010-09-30 0 46.00 45.75 46.00 46.00 46.00 5,000 230,000 46.000 0.038 0.038 0.038 0.038 0.038 5,982,282 0.0384 0.88%
2010-09-29 0 45.60 45.50 45.90 45.60 45.60 400 18,240 45.600 0.038 0.038 0.038 0.038 0.038 478,583 0.0381 0.77%
2010-09-28 0 45.25 45.10 45.30 - - 600 27,120 45.200 0.038 0.038 0.038 - - 717,874 0.0378 -0.11%
2010-09-27 0 45.30 45.25 45.65 45.30 45.30 1,000 45,300 45.300 0.038 0.038 0.038 0.038 0.038 1,196,456 0.0379 0.67%
2010-09-24 0 45.00 44.85 45.10 - - 0 0 - 0.038 0.037 0.038 - - 0 - 0.00%
2010-09-22 0 45.00 44.65 45.10 45.00 45.00 40,000 1,800,000 45.000 0.038 0.037 0.038 0.038 0.038 47,858,259 0.0376 0.33%
2010-09-21 0 44.85 44.60 44.90 44.85 44.85 400 17,940 44.850 0.037 0.037 0.038 0.037 0.037 478,583 0.0375 0.22%
2010-09-20 0 44.75 44.45 44.85 44.50 44.75 5,600 250,100 44.661 0.037 0.037 0.037 0.037 0.037 6,700,156 0.0373 1.13%
2010-09-17 0 44.25 44.25 44.50 - - 0 0 - 0.037 0.037 0.037 - - 0 - 1.03%
2010-09-16 0 43.80 43.50 43.80 - - 0 0 - 0.037 0.036 0.037 - - 0 - -0.34%
2010-09-15 0 43.95 43.70 43.95 - - 0 0 - 0.037 0.037 0.037 - - 0 - -0.23%
2010-09-14 0 44.05 43.80 44.05 44.05 44.15 9,000 397,310 44.146 0.037 0.037 0.037 0.037 0.037 10,768,108 0.0369 1.03%
2010-09-13 0 43.60 43.60 43.85 43.60 43.60 200 8,720 43.600 0.036 0.036 0.037 0.036 0.036 239,291 0.0364 1.16%
2010-09-10 0 43.10 43.10 43.40 - - 0 0 - 0.036 0.036 0.036 - - 0 - 0.35%
2010-09-09 0 42.95 42.95 43.20 - - 0 0 - 0.036 0.036 0.036 - - 0 - 0.23%
2010-09-08 0 42.85 42.70 42.95 - - 0 0 - 0.036 0.036 0.036 - - 0 - 0.00%
2010-09-07 0 42.85 42.80 43.05 - - 0 0 - 0.036 0.036 0.036 - - 0 - 0.00%
2010-09-06 0 42.85 42.85 43.15 - - 0 0 - 0.036 0.036 0.036 - - 0 - 1.30%
2010-09-03 0 42.30 42.30 42.60 - - 0 0 - 0.035 0.035 0.036 - - 0 - 0.83%
2010-09-02 0 41.95 41.95 42.20 - - 0 0 - 0.035 0.035 0.035 - - 0 - 1.08%
2010-09-01 0 41.50 41.50 41.70 - - 0 0 - 0.035 0.035 0.035 - - 0 - 1.10%
2010-08-31 0 41.05 40.80 41.05 - - 0 0 - 0.034 0.034 0.034 - - 0 - -0.36%
2010-08-30 0 41.20 40.95 41.20 41.20 41.20 1,200 49,440 41.200 0.034 0.034 0.034 0.034 0.034 1,435,748 0.0344 0.86%
2010-08-27 0 40.85 40.65 40.85 - - 0 0 - 0.034 0.034 0.034 - - 0 - -0.73%
2010-08-26 0 41.15 41.00 41.15 - - 0 0 - 0.034 0.034 0.034 - - 0 - -0.36%
2010-08-25 0 41.30 41.05 41.30 - - 0 0 - 0.035 0.034 0.035 - - 0 - -1.31%
2010-08-24 0 41.85 41.60 41.90 - - 0 0 - 0.035 0.035 0.035 - - 0 - -0.12%
2010-08-23 0 41.90 41.70 42.00 - - 0 0 - 0.035 0.035 0.035 - - 0 - 0.00%
2010-08-20 0 41.90 41.70 41.95 - - 0 0 - 0.035 0.035 0.035 - - 0 - 0.00%
2010-08-19 0 41.90 41.90 42.10 41.90 41.90 400 16,760 41.900 0.035 0.035 0.035 0.035 0.035 478,583 0.0350 0.84%
2010-08-18 0 41.55 41.55 41.75 - - 0 0 - 0.035 0.035 0.035 - - 0 - 0.24%
2010-08-17 0 41.45 41.45 41.65 - - 0 0 - 0.035 0.035 0.035 - - 0 - 0.48%
2010-08-16 0 41.25 41.25 41.40 - - 0 0 - 0.034 0.034 0.035 - - 0 - 0.00%
2010-08-13 0 41.25 41.25 41.50 - - 0 0 - 0.034 0.034 0.035 - - 0 - 0.73%
2010-08-12 0 40.95 40.75 40.95 - - 0 0 - 0.034 0.034 0.034 - - 0 - -0.85%
2010-08-11 0 41.30 41.10 41.30 - - 0 0 - 0.035 0.034 0.035 - - 0 - -0.84%
2010-08-10 0 41.65 41.55 41.75 41.65 41.65 400 16,660 41.650 0.035 0.035 0.035 0.035 0.035 478,583 0.0348 -1.07%
2010-08-09 0 42.10 42.10 42.40 - - 0 0 - 0.035 0.035 0.035 - - 0 - 0.24%
2010-08-06 0 42.00 41.85 42.10 - - 0 0 - 0.035 0.035 0.035 - - 0 - 0.00%
2010-08-05 0 42.00 41.80 42.00 42.00 42.05 400,400 16,836,800 42.050 0.035 0.035 0.035 0.035 0.035 479,061,174 0.0351 -0.24%
2010-08-04 0 42.10 41.90 42.15 42.10 42.10 400 16,840 42.100 0.035 0.035 0.035 0.035 0.035 478,583 0.0352 0.24%
2010-08-03 0 42.00 41.75 42.00 42.20 42.25 2,600 109,790 42.227 0.035 0.035 0.035 0.035 0.035 3,110,787 0.0353 0.72%
2010-08-02 0 41.70 41.70 41.95 - - 0 0 - 0.035 0.035 0.035 - - 0 - 1.71%
2010-07-30 0 41.00 41.00 41.25 - - 0 0 - 0.034 0.034 0.034 - - 0 - 0.00%
2010-07-29 0 41.00 41.05 41.30 - - 0 0 - 0.034 0.034 0.035 - - 0 - 0.24%
2010-07-28 0 40.90 40.90 41.15 - - 0 0 - 0.034 0.034 0.034 - - 0 - 0.00%
2010-07-27 0 40.90 40.65 40.90 - - 0 0 - 0.034 0.034 0.034 - - 0 - 0.00%
2010-07-26 0 40.90 40.65 40.90 40.95 40.95 600 24,570 40.950 0.034 0.034 0.034 0.034 0.034 717,874 0.0342 0.86%
2010-07-23 0 40.55 40.55 40.80 - - 0 0 - 0.034 0.034 0.034 - - 0 - 0.87%
2010-07-22 0 40.20 40.20 40.45 - - 0 0 - 0.034 0.034 0.034 - - 0 - 0.25%
2010-07-21 0 40.10 40.10 40.35 - - 0 0 - 0.034 0.034 0.034 - - 0 - 0.75%
2010-07-20 0 39.80 39.80 40.05 - - 50,000 1,977,445 39.549 0.033 0.033 0.033 - - 59,822,824 0.0331 0.51%
2010-07-19 0 39.60 39.35 39.60 - - 0 0 - 0.033 0.033 0.033 - - 0 - -0.63%
2010-07-16 0 39.85 39.70 39.95 39.85 39.85 1,000 39,850 39.850 0.033 0.033 0.033 0.033 0.033 1,196,456 0.0333 -0.62%
2010-07-15 0 40.10 39.85 40.10 - - 0 0 - 0.034 0.033 0.034 - - 0 - -0.62%
2010-07-14 0 40.35 40.10 40.35 40.40 40.40 10,800 436,320 40.400 0.034 0.034 0.034 0.034 0.034 12,921,730 0.0338 1.00%
2010-07-13 0 39.95 39.70 39.95 39.95 40.00 1,600 63,950 39.969 0.033 0.033 0.033 0.033 0.033 1,914,330 0.0334 -0.62%
2010-07-12 0 40.20 40.20 40.25 - - 0 0 - 0.034 0.034 0.034 - - 0 - 0.75%
2010-07-09 0 39.90 39.90 40.15 - - 0 0 - 0.033 0.033 0.034 - - 0 - 1.01%
2010-07-08 0 39.50 39.50 39.55 - - 0 0 - 0.033 0.033 0.033 - - 0 - 1.67%
2010-07-07 0 38.85 38.75 39.00 - - 0 0 - 0.032 0.032 0.033 - - 0 - 0.00%
2010-07-06 0 38.85 38.85 39.10 - - 0 0 - 0.032 0.032 0.033 - - 0 - 0.65%
2010-07-05 0 38.60 38.50 38.60 - - 0 0 - 0.032 0.032 0.032 - - 0 - 0.00%
2010-07-02 0 38.60 38.35 38.60 - - 0 0 - 0.032 0.032 0.032 - - 0 - -1.03%
2010-06-30 0 39.00 38.70 38.95 - - 0 0 - 0.033 0.032 0.033 - - 0 - -0.26%
2010-06-29 0 39.10 38.85 39.10 - - 0 0 - 0.033 0.032 0.033 - - 0 - -2.01%
2010-06-28 0 39.90 39.65 39.90 - - 0 0 - 0.033 0.033 0.033 - - 0 - 0.00%
2010-06-25 0 39.90 39.65 39.90 - - 0 0 - 0.033 0.033 0.033 - - 0 - -0.87%
2010-06-24 0 40.25 40.15 40.40 - - 0 0 - 0.034 0.034 0.034 - - 0 - 0.00%
2010-06-23 0 40.25 40.10 40.35 40.25 40.25 810,800 32,881,180 40.554 0.034 0.034 0.034 0.034 0.034 970,086,913 0.0339 -0.74%
2010-06-22 0 40.55 40.40 40.65 - - 0 0 - 0.034 0.034 0.034 - - 0 - 0.00%
2010-06-21 0 40.55 40.55 40.80 40.40 40.40 1,000 40,400 40.400 0.034 0.034 0.034 0.034 0.034 1,196,456 0.0338 2.14%
2010-06-18 0 39.70 39.45 39.70 39.70 39.70 5,400 214,380 39.700 0.033 0.033 0.033 0.033 0.033 6,460,865 0.0332 1.28%
2010-06-17 0 39.20 39.25 39.50 - - 0 0 - 0.033 0.033 0.033 - - 0 - 0.77%
2010-06-15 0 38.90 38.80 39.05 - - 0 0 - 0.033 0.032 0.033 - - 0 - 0.00%
2010-06-14 0 38.90 38.75 39.00 38.90 39.05 700,000 27,260,000 38.943 0.033 0.032 0.033 0.033 0.033 837,519,535 0.0325 2.37%
2010-06-11 0 38.00 38.00 38.25 - - 0 0 - 0.032 0.032 0.032 - - 0 - 1.20%
2010-06-10 0 37.55 37.60 37.80 - - 0 0 - 0.031 0.031 0.032 - - 0 - 0.27%
2010-06-09 0 37.45 37.50 37.65 37.45 37.50 436,200 16,345,690 37.473 0.031 0.031 0.031 0.031 0.031 521,894,316 0.0313 -0.93%
2010-06-08 0 37.80 37.80 37.95 - - 0 0 - 0.032 0.032 0.032 - - 0 - 0.13%
2010-06-07 0 37.75 37.55 37.80 - - 0 0 - 0.032 0.031 0.032 - - 0 - -2.96%
2010-06-04 0 38.90 38.70 38.95 38.90 38.90 400 15,560 38.900 0.033 0.032 0.033 0.033 0.033 478,583 0.0325 1.04%
2010-06-03 0 38.50 38.50 38.70 - - 0 0 - 0.032 0.032 0.032 - - 0 - 1.45%
2010-06-02 0 37.95 37.70 37.95 - - 0 0 - 0.032 0.032 0.032 - - 0 - -0.39%
2010-06-01 0 38.10 37.90 38.15 - - 0 0 - 0.032 0.032 0.032 - - 0 - -1.04%
2010-05-31 0 38.50 38.50 38.75 - - 0 0 - 0.032 0.032 0.032 - - 0 - 1.05%
2010-05-28 0 38.10 38.10 38.35 - - 0 0 - 0.032 0.032 0.032 - - 0 - 1.87%
2010-05-27 0 37.40 37.40 37.65 36.75 36.75 3,800 139,650 36.750 0.031 0.031 0.031 0.031 0.031 4,546,535 0.0307 3.46%
2010-05-26 0 36.15 36.15 36.40 - - 600 21,720 36.200 0.030 0.030 0.030 - - 717,874 0.0303 0.28%
2010-05-25 0 36.05 35.80 36.00 36.05 36.05 1,400 50,470 36.050 0.030 0.030 0.030 0.030 0.030 1,675,039 0.0301 -4.88%
2010-05-24 0 37.90 37.75 38.00 37.90 37.90 200 7,580 37.900 0.032 0.032 0.032 0.032 0.032 239,291 0.0317 -0.26%
2010-05-20 0 38.00 37.75 37.95 - - 0 0 - 0.032 0.032 0.032 - - 0 - -2.94%
2010-05-19 0 39.15 38.90 39.15 - - 0 0 - 0.033 0.033 0.033 - - 0 - -2.25%
2010-05-18 0 40.05 39.90 40.15 - - 0 0 - 0.033 0.033 0.034 - - 0 - 0.00%
2010-05-17 0 40.05 39.80 40.05 - - 0 0 - 0.033 0.033 0.033 - - 0 - -2.44%
2010-05-14 0 41.05 40.90 41.15 - - 0 0 - 0.034 0.034 0.034 - - 0 - 0.00%
2010-05-13 0 41.05 41.05 41.30 - - 0 0 - 0.034 0.034 0.035 - - 0 - 1.86%
2010-05-12 0 40.30 40.35 40.60 40.20 40.20 2,800 112,560 40.200 0.034 0.034 0.034 0.034 0.034 3,350,078 0.0336 -0.98%
2010-05-11 0 40.70 40.45 40.70 - - 0 0 - 0.034 0.034 0.034 - - 0 - -0.37%
2010-05-10 0 40.85 40.60 40.85 40.85 40.85 2,800 114,380 40.850 0.034 0.034 0.034 0.034 0.034 3,350,078 0.0341 3.03%
2010-05-07 0 39.65 39.45 39.70 - - 0 0 - 0.033 0.033 0.033 - - 0 - -1.25%
2010-05-06 0 40.15 39.95 40.20 - - 0 0 - 0.034 0.033 0.034 - - 0 - -2.90%
2010-05-05 0 41.35 41.10 41.35 - - 0 0 - 0.035 0.034 0.035 - - 0 - -2.13%
2010-05-04 0 42.25 42.00 42.25 42.75 42.75 1,000 42,750 42.750 0.035 0.035 0.035 0.036 0.036 1,196,456 0.0357 -0.47%
2010-05-03 0 42.45 42.20 42.45 - - 0 0 - 0.035 0.035 0.035 - - 0 - -0.82%
2010-04-30 0 42.80 42.55 42.80 43.00 43.00 2,400 103,200 43.000 0.036 0.036 0.036 0.036 0.036 2,871,496 0.0359 0.35%
2010-04-29 0 42.65 42.40 42.65 - - 0 0 - 0.036 0.035 0.036 - - 0 - -0.47%
2010-04-28 0 42.85 42.60 42.85 - - 0 0 - 0.036 0.036 0.036 - - 0 - -0.92%
2010-04-27 0 43.25 43.00 43.25 43.25 43.25 2,400 103,800 43.250 0.036 0.036 0.036 0.036 0.036 2,871,496 0.0361 -0.12%
2010-04-26 0 43.30 43.30 43.60 - - 0 0 - 0.036 0.036 0.036 - - 0 - 0.81%
2010-04-23 0 42.95 42.80 43.05 - - 0 0 - 0.036 0.036 0.036 - - 0 - 0.00%
2010-04-22 0 42.95 42.75 43.00 - - 0 0 - 0.036 0.036 0.036 - - 0 - 0.00%
2010-04-21 0 42.95 42.80 43.10 42.95 42.95 400 17,180 42.950 0.036 0.036 0.036 0.036 0.036 478,583 0.0359 1.18%
2010-04-20 0 42.45 42.45 42.75 - - 0 0 - 0.035 0.035 0.036 - - 0 - 1.31%
2010-04-19 0 41.90 41.90 42.15 41.90 42.00 4,200 176,020 41.910 0.035 0.035 0.035 0.035 0.035 5,025,117 0.0350 -3.12%
2010-04-16 0 43.25 43.00 43.30 - - 0 0 - 0.036 0.036 0.036 - - 0 - -0.12%
2010-04-15 0 43.30 43.35 43.60 - - 0 0 - 0.036 0.036 0.036 - - 0 - 0.93%
2010-04-14 0 42.90 42.95 43.20 - - 0 0 - 0.036 0.036 0.036 - - 0 - 0.47%
2010-04-13 0 42.70 42.40 42.70 42.70 42.70 200 8,540 42.700 0.036 0.035 0.036 0.036 0.036 239,291 0.0357 -0.47%
2010-04-12 0 42.90 42.85 43.10 42.90 42.90 5,000 214,500 42.900 0.036 0.036 0.036 0.036 0.036 5,982,282 0.0359 0.12%
2010-04-09 0 42.85 42.85 43.15 42.70 42.70 600 25,620 42.700 0.036 0.036 0.036 0.036 0.036 717,874 0.0357 -0.12%
2010-04-08 0 42.90 42.65 42.95 - - 0 0 - 0.036 0.036 0.036 - - 0 - -0.23%
2010-04-07 0 43.00 42.95 43.25 - - 0 0 - 0.036 0.036 0.036 - - 0 - 1.53%
2010-04-01 0 42.35 42.35 42.60 - - 0 0 - 0.035 0.035 0.036 - - 0 - 0.47%
2010-03-31 0 42.15 42.15 42.45 - - 0 0 - 0.035 0.035 0.035 - - 0 - 0.48%
2010-03-30 0 41.95 41.95 42.20 - - 0 0 - 0.035 0.035 0.035 - - 0 - 0.24%
2010-03-29 0 41.85 41.85 42.10 - - 0 0 - 0.035 0.035 0.035 - - 0 - 0.36%
2010-03-26 0 41.70 41.70 41.95 - - 0 0 - 0.035 0.035 0.035 - - 0 - 0.48%
2010-03-25 0 41.50 41.35 41.60 - - 0 0 - 0.035 0.035 0.035 - - 0 - 0.00%
2010-03-24 0 41.50 41.45 41.70 - - 0 0 - 0.035 0.035 0.035 - - 0 - 0.00%
2010-03-23 0 41.50 41.25 41.50 - - 0 0 - 0.035 0.034 0.035 - - 0 - -0.84%
2010-03-22 0 41.85 41.80 42.00 41.85 41.85 6,000 251,100 41.850 0.035 0.035 0.035 0.035 0.035 7,178,739 0.0350 0.36%
2010-03-19 0 41.70 41.70 41.85 - - 0 0 - 0.035 0.035 0.035 - - 0 - 0.48%
2010-03-18 0 41.50 41.50 41.75 - - 0 0 - 0.035 0.035 0.035 - - 0 - 0.12%
2010-03-17 0 41.45 41.30 41.55 41.45 41.45 600 24,870 41.450 0.035 0.035 0.035 0.035 0.035 717,874 0.0346 1.72%
2010-03-16 0 40.75 40.55 40.80 - - 0 0 - 0.034 0.034 0.034 - - 0 - 0.00%
2010-03-15 0 40.75 40.55 40.80 40.75 40.75 400 16,300 40.750 0.034 0.034 0.034 0.034 0.034 478,583 0.0341 -0.73%
2010-03-12 0 41.05 40.85 41.10 - - 0 0 - 0.034 0.034 0.034 - - 0 - 0.00%
2010-03-11 0 41.05 40.90 41.15 41.05 41.05 27,400 1,124,770 41.050 0.034 0.034 0.034 0.034 0.034 32,782,908 0.0343 0.37%
2010-03-10 0 40.90 40.90 41.15 - - 0 0 - 0.034 0.034 0.034 - - 0 - 0.12%
2010-03-09 0 40.85 40.65 40.90 40.85 40.85 400 16,340 40.850 0.034 0.034 0.034 0.034 0.034 478,583 0.0341 0.49%
2010-03-08 0 40.65 40.65 40.90 - - 0 0 - 0.034 0.034 0.034 - - 0 - 1.37%
2010-03-05 0 40.10 40.10 40.35 - - 0 0 - 0.034 0.034 0.034 - - 0 - 0.75%
2010-03-04 0 39.80 39.55 39.80 - - 0 0 - 0.033 0.033 0.033 - - 0 - 0.00%
2010-03-03 0 39.80 39.80 40.05 - - 0 0 - 0.033 0.033 0.033 - - 0 - 0.25%
2010-03-02 0 39.70 39.70 39.95 - - 0 0 - 0.033 0.033 0.033 - - 0 - 1.28%
2010-03-01 0 39.20 39.20 39.65 - - 0 0 - 0.033 0.033 0.033 - - 0 - 0.90%
2010-02-26 0 38.85 38.55 39.00 - - 0 0 - 0.032 0.032 0.033 - - 0 - 0.00%
2010-02-25 0 38.85 38.40 38.85 - - 0 0 - 0.032 0.032 0.032 - - 0 - -0.64%
2010-02-24 0 39.10 38.85 39.30 - - 0 0 - 0.033 0.032 0.033 - - 0 - 0.00%
2010-02-23 0 39.10 38.95 39.40 - - 200 7,850 39.250 0.033 0.033 0.033 - - 239,291 0.0328 0.00%
2010-02-22 0 39.10 38.80 39.20 39.10 39.10 2,000 78,200 39.100 0.033 0.032 0.033 0.033 0.033 2,392,913 0.0327 0.51%
2010-02-19 0 38.90 38.30 38.90 - - 0 0 - 0.033 0.032 0.033 - - 0 - -0.89%
2010-02-18 0 39.25 - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2010-02-17 0 39.25 38.85 39.25 39.20 39.35 9,600 376,800 39.250 0.033 0.032 0.033 0.033 0.033 11,485,982 0.0328 2.08%
2010-02-12 0 38.45 38.45 38.85 - - 0 0 - 0.032 0.032 0.032 - - 0 - 0.00%
2010-02-11 0 38.45 38.45 38.80 - - 0 0 - 0.032 0.032 0.032 - - 0 - 0.26%
2010-02-10 0 38.35 38.00 38.35 38.40 38.40 400 15,360 38.400 0.032 0.032 0.032 0.032 0.032 478,583 0.0321 1.99%
2010-02-09 0 37.60 37.60 37.95 - - 0 0 - 0.031 0.031 0.032 - - 0 - 0.80%
2010-02-08 0 37.30 37.00 37.30 - - 0 0 - 0.031 0.031 0.031 - - 0 - -0.93%
2010-02-05 0 37.65 37.30 37.65 37.65 37.65 2,000 75,300 37.650 0.031 0.031 0.031 0.031 0.031 2,392,913 0.0315 -4.08%
2010-02-04 0 39.25 38.90 39.25 39.25 39.25 400 15,700 39.250 0.033 0.033 0.033 0.033 0.033 478,583 0.0328 -0.25%
2010-02-03 0 39.35 39.35 39.70 - - 0 0 - 0.033 0.033 0.033 - - 0 - 1.55%
2010-02-02 0 38.75 38.65 39.05 - - 0 0 - 0.032 0.032 0.033 - - 0 - 0.00%
2010-02-01 0 38.75 38.50 38.85 - - 0 0 - 0.032 0.032 0.032 - - 0 - 0.00%
2010-01-29 0 38.75 38.40 38.75 - - 600 23,160 38.600 0.032 0.032 0.032 - - 717,874 0.0323 -0.26%
2010-01-28 0 38.85 38.85 39.20 - - 0 0 - 0.032 0.032 0.033 - - 0 - 0.91%
2010-01-27 0 38.50 38.15 38.50 39.20 39.20 2,600 101,920 39.200 0.032 0.032 0.032 0.033 0.033 3,110,787 0.0328 -1.66%
2010-01-26 0 39.15 38.80 39.15 - - 0 0 - 0.033 0.032 0.033 - - 0 - -3.81%
2010-01-25 0 40.70 40.30 40.70 - - 0 0 - 0.034 0.034 0.034 - - 0 - -2.16%
2010-01-22 0 41.60 40.00 - - - 0 0 - 0.035 0.033 - - - 0 - 0.00%
2010-01-21 0 41.60 41.20 41.60 - - 0 0 - 0.035 0.034 0.035 - - 0 - -2.23%
2010-01-20 0 42.55 42.20 42.60 42.45 42.80 45,000 1,914,750 42.550 0.036 0.035 0.036 0.035 0.036 53,840,542 0.0356 -0.70%
2010-01-19 0 42.85 42.60 43.00 - - 0 0 - 0.036 0.036 0.036 - - 0 - 0.00%
2010-01-18 0 42.85 42.45 42.85 - - 0 0 - 0.036 0.035 0.036 - - 0 - -0.35%
2010-01-15 0 43.00 43.00 43.30 - - 0 0 - 0.036 0.036 0.036 - - 0 - 0.00%
2010-01-14 0 43.00 42.90 43.05 - - 0 0 - 0.036 0.036 0.036 - - 0 - -0.12%
2010-01-13 0 43.05 40.00 - - - 0 0 - 0.036 0.033 - - - 0 - 0.00%
2010-01-12 0 43.05 42.70 43.10 - - 0 0 - 0.036 0.036 0.036 - - 0 - 0.00%
2010-01-11 0 43.05 42.75 43.10 43.05 43.05 3,000 129,150 43.050 0.036 0.036 0.036 0.036 0.036 3,589,369 0.0360 1.65%
2010-01-08 0 42.35 42.15 42.55 - - 0 0 - 0.035 0.035 0.036 - - 0 - 0.00%
2010-01-07 0 42.35 41.95 42.35 - - 0 0 - 0.035 0.035 0.035 - - 0 - -0.70%
2010-01-06 0 42.65 42.25 42.65 42.65 42.65 2,800 119,420 42.650 0.036 0.035 0.036 0.036 0.036 3,350,078 0.0356 1.31%
2010-01-05 0 42.10 42.10 42.50 - - 0 0 - 0.035 0.035 0.036 - - 0 - 1.69%
2010-01-04 0 41.40 41.45 41.80 41.35 41.35 1,200 49,620 41.350 0.035 0.035 0.035 0.035 0.035 1,435,748 0.0346 1.60%
2009-12-31 0 40.75 40.80 41.15 - - 0 0 - 0.034 0.034 0.034 - - 0 - 0.49%
2009-12-30 0 40.55 40.55 40.90 - - 0 0 - 0.034 0.034 0.034 - - 0 - 0.87%
2009-12-29 0 40.20 40.15 40.55 - - 0 0 - 0.034 0.034 0.034 - - 0 - 0.50%
2009-12-28 0 40.00 40.00 40.40 - - 0 0 - 0.033 0.033 0.034 - - 0 - 0.38%
2009-12-24 0 39.85 39.85 40.25 - - 0 0 - 0.033 0.033 0.034 - - 0 - 0.89%
2009-12-23 0 39.50 39.55 39.90 - - 0 0 - 0.033 0.033 0.033 - - 0 - 1.02%
2009-12-22 0 39.10 39.05 39.45 - - 0 0 - 0.033 0.033 0.033 - - 0 - 0.00%
2009-12-21 0 39.10 38.75 39.10 - - 0 0 - 0.033 0.032 0.033 - - 0 - -0.64%
2009-12-18 0 39.35 38.90 39.35 - - 0 0 - 0.033 0.033 0.033 - - 0 - -0.38%
2009-12-17 0 39.50 39.10 39.55 39.50 39.50 4,000 158,000 39.500 0.033 0.033 0.033 0.033 0.033 4,785,826 0.0330 -1.37%
2009-12-16 0 40.05 39.65 40.10 - - 0 0 - 0.033 0.033 0.034 - - 0 - -0.74%
2009-12-15 0 40.35 39.90 40.35 - - 0 0 - 0.034 0.033 0.034 - - 0 - -0.41%
2009-12-14 0 40.80 40.35 40.80 40.80 40.80 1,400 57,120 40.800 0.034 0.033 0.034 0.034 0.034 1,686,822 0.0339 1.24%
2009-12-11 0 40.30 40.10 40.40 40.30 40.30 1,000 40,300 40.300 0.033 0.033 0.034 0.033 0.033 1,204,873 0.0334 0.00%
2009-12-10 0 40.30 39.85 40.30 - - 0 0 - 0.033 0.033 0.033 - - 0 - -0.37%
2009-12-09 0 40.45 40.45 40.70 - - 0 0 - 0.034 0.034 0.034 - - 0 - 0.00%
2009-12-08 0 40.45 40.25 40.70 - - 0 0 - 0.034 0.033 0.034 - - 0 - 0.00%
2009-12-07 0 40.45 40.45 40.90 - - 0 0 - 0.034 0.034 0.034 - - 0 - 0.12%
2009-12-04 0 40.40 40.40 40.60 40.35 40.35 200 8,070 40.350 0.034 0.034 0.034 0.033 0.033 240,975 0.0335 0.37%
2009-12-03 0 40.25 40.25 40.50 - - 0 0 - 0.033 0.033 0.034 - - 0 - 0.63%
2009-12-02 0 40.00 40.00 40.10 - - 0 0 - 0.033 0.033 0.033 - - 0 - 1.39%
2009-12-01 0 39.45 39.45 39.65 - - 0 0 - 0.033 0.033 0.033 - - 0 - 1.54%
2009-11-30 0 38.85 38.85 39.00 - - 0 0 - 0.032 0.032 0.032 - - 0 - 2.64%
2009-11-27 0 37.85 37.70 37.85 - - 200 7,590 37.950 0.031 0.031 0.031 - - 240,975 0.0315 -4.06%
2009-11-26 0 39.45 39.30 39.45 - - 0 0 - 0.033 0.033 0.033 - - 0 - -0.13%
2009-11-25 0 39.50 39.55 39.70 39.45 39.45 3,800 149,910 39.450 0.033 0.033 0.033 0.033 0.033 4,578,517 0.0327 0.13%
2009-11-24 0 39.45 - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2009-11-23 0 39.45 39.45 39.60 - - 0 0 - 0.033 0.033 0.033 - - 0 - 0.51%
2009-11-20 0 39.25 39.10 39.25 - - 0 0 - 0.033 0.032 0.033 - - 0 - 0.00%
2009-11-19 0 39.25 39.15 39.35 - - 0 0 - 0.033 0.032 0.033 - - 0 - 0.00%
2009-11-18 0 39.25 - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2009-11-17 0 39.25 39.10 39.25 - - 0 0 - 0.033 0.032 0.033 - - 0 - 0.00%
2009-11-16 0 39.25 39.25 39.45 - - 0 0 - 0.033 0.033 0.033 - - 0 - 0.64%
2009-11-13 0 39.00 38.90 39.10 - - 0 0 - 0.032 0.032 0.032 - - 0 - 0.00%
2009-11-12 0 39.00 38.90 39.05 - - 0 0 - 0.032 0.032 0.032 - - 0 - 0.00%
2009-11-11 0 39.00 39.00 39.20 38.90 38.90 400 15,560 38.900 0.032 0.032 0.033 0.032 0.032 481,949 0.0323 0.91%
2009-11-10 0 38.65 38.50 38.65 - - 0 0 - 0.032 0.032 0.032 - - 0 - 0.00%
2009-11-09 0 38.65 38.65 38.80 - - 0 0 - 0.032 0.032 0.032 - - 0 - 0.91%
2009-11-06 0 38.30 38.25 38.45 - - 0 0 - 0.032 0.032 0.032 - - 0 - 0.79%
2009-11-05 0 38.00 37.85 38.05 38.00 38.00 3,800 144,400 38.000 0.032 0.031 0.032 0.032 0.032 4,578,517 0.0315 -0.13%
2009-11-04 0 38.05 38.05 38.20 - - 400 15,280 38.200 0.032 0.032 0.032 - - 481,949 0.0317 1.74%
2009-11-03 0 37.40 37.25 37.40 - - 0 0 - 0.031 0.031 0.031 - - 0 - -0.93%
2009-11-02 0 37.75 37.55 37.70 - - 0 0 - 0.031 0.031 0.031 - - 0 - 0.00%
2009-10-30 0 37.75 37.70 37.90 - - 0 0 - 0.031 0.031 0.031 - - 0 - 0.80%
2009-10-29 0 37.45 37.30 37.45 - - 0 0 - 0.031 0.031 0.031 - - 0 - -2.22%
2009-10-28 0 38.30 38.15 38.35 38.50 38.50 400 15,400 38.500 0.032 0.032 0.032 0.032 0.032 481,949 0.0320 -1.67%
2009-10-27 0 38.95 38.80 38.95 39.10 39.40 5,200 204,100 39.250 0.032 0.032 0.032 0.032 0.033 6,265,339 0.0326 -0.64%
2009-10-23 0 39.20 39.20 39.40 - - 0 0 - 0.033 0.033 0.033 - - 0 - 1.03%
2009-10-22 0 38.80 38.75 38.90 38.80 38.80 200 7,760 38.800 0.032 0.032 0.032 0.032 0.032 240,975 0.0322 -1.02%
2009-10-21 0 39.20 39.10 39.20 - - 0 0 - 0.033 0.032 0.033 - - 0 - -0.63%
2009-10-20 0 39.45 39.45 39.55 - - 0 0 - 0.033 0.033 0.033 - - 0 - 1.41%
2009-10-19 0 38.90 38.90 39.00 - - 0 0 - 0.032 0.032 0.032 - - 0 - 1.04%
2009-10-16 0 38.50 38.45 38.55 - - 0 0 - 0.032 0.032 0.032 - - 0 - -0.26%
2009-10-15 0 38.60 38.50 38.60 38.70 38.70 1,000 38,700 38.700 0.032 0.032 0.032 0.032 0.032 1,204,873 0.0321 0.00%
2009-10-14 0 38.60 38.60 38.70 - - 0 0 - 0.032 0.032 0.032 - - 0 - 1.71%
2009-10-13 0 37.95 37.95 38.05 - - 0 0 - 0.031 0.031 0.032 - - 0 - 0.00%
2009-10-12 0 37.95 37.90 38.00 37.95 37.95 200,400 7,610,180 37.975 0.031 0.031 0.032 0.031 0.031 241,456,523 0.0315 0.13%
2009-10-09 0 37.90 37.90 38.00 37.90 37.90 2,000 75,800 37.900 0.031 0.031 0.032 0.031 0.031 2,409,746 0.0315 0.53%
2009-10-08 0 37.70 37.70 37.80 - - 0 0 - 0.031 0.031 0.031 - - 0 - 0.27%
2009-10-07 0 37.60 37.60 37.70 - - 0 0 - 0.031 0.031 0.031 - - 0 - 1.08%
2009-10-06 0 37.20 37.20 37.30 - - 0 0 - 0.031 0.031 0.031 - - 0 - 1.78%
2009-10-05 0 36.55 36.50 36.60 - - 0 0 - 0.030 0.030 0.030 - - 0 - 0.00%
2009-10-02 0 36.55 36.45 36.55 - - 0 0 - 0.030 0.030 0.030 - - 0 - -1.35%
2009-09-30 0 37.05 37.05 37.15 - - 0 0 - 0.031 0.031 0.031 - - 0 - 0.54%
2009-09-29 0 36.85 36.85 36.95 - - 0 0 - 0.031 0.031 0.031 - - 0 - 0.82%
2009-09-28 0 36.55 36.45 36.55 - - 0 0 - 0.030 0.030 0.030 - - 0 - -1.88%
2009-09-25 0 37.25 37.20 37.30 - - 0 0 - 0.031 0.031 0.031 - - 0 - 0.40%
2009-09-24 0 37.10 37.00 37.15 - - 0 0 - 0.031 0.031 0.031 - - 0 - -0.80%
2009-09-23 0 37.40 37.30 37.40 - - 200 7,500 37.500 0.031 0.031 0.031 - - 240,975 0.0311 -0.27%
2009-09-22 0 37.50 37.50 37.60 - - 0 0 - 0.031 0.031 0.031 - - 0 - 0.54%
2009-09-21 0 37.30 37.20 37.30 - - 0 0 - 0.031 0.031 0.031 - - 0 - -0.27%
2009-09-18 0 37.40 37.35 37.50 - - 0 0 - 0.031 0.031 0.031 - - 0 - 0.54%
2009-09-17 0 37.20 37.20 37.30 - - 0 0 - 0.031 0.031 0.031 - - 0 - 0.54%
2009-09-16 0 37.00 37.00 37.10 - - 0 0 - 0.031 0.031 0.031 - - 0 - 1.79%
2009-09-15 0 36.35 36.35 36.45 - - 0 0 - 0.030 0.030 0.030 - - 0 - 0.14%
2009-09-14 0 36.30 36.20 36.30 - - 0 0 - 0.030 0.030 0.030 - - 0 - -0.68%
2009-09-11 0 36.55 36.55 36.65 - - 200 7,300 36.500 0.030 0.030 0.030 - - 240,975 0.0303 0.83%
2009-09-10 0 36.25 36.25 36.35 - - 0 0 - 0.030 0.030 0.030 - - 0 - 0.28%
2009-09-09 0 36.15 36.05 36.15 - - 0 0 - 0.030 0.030 0.030 - - 0 - -0.41%
2009-09-08 0 36.30 36.30 36.40 - - 0 0 - 0.030 0.030 0.030 - - 0 - 0.69%
2009-09-07 0 36.05 36.05 36.15 36.00 36.00 400 14,400 36.000 0.030 0.030 0.030 0.030 0.030 481,949 0.0299 0.84%
2009-09-04 0 35.75 35.75 35.85 - - 0 0 - 0.030 0.030 0.030 - - 0 - 1.71%
2009-09-03 0 35.15 35.15 35.25 - - 0 0 - 0.029 0.029 0.029 - - 0 - 1.15%
2009-09-02 0 34.75 34.65 34.75 - - 0 0 - 0.029 0.029 0.029 - - 0 - -0.71%
2009-09-01 0 35.00 35.00 35.10 - - 0 0 - 0.029 0.029 0.029 - - 0 - 1.60%
2009-08-31 0 34.45 34.40 34.50 34.45 34.45 2,000 68,900 34.450 0.029 0.029 0.029 0.029 0.029 2,409,746 0.0286 -0.86%
2009-08-28 0 34.75 34.65 34.75 - - 0 0 - 0.029 0.029 0.029 - - 0 - -0.29%
2009-08-27 0 34.85 34.80 34.85 - - 0 0 - 0.029 0.029 0.029 - - 0 - -1.55%
2009-08-26 0 35.40 35.30 35.40 - - 0 0 - 0.029 0.029 0.029 - - 0 - -0.28%
2009-08-25 0 35.50 35.50 35.60 - - 0 0 - 0.029 0.029 0.030 - - 0 - 0.28%
2009-08-24 0 35.40 35.40 35.50 - - 0 0 - 0.029 0.029 0.029 - - 0 - 2.16%
2009-08-21 0 34.65 34.65 34.75 - - 0 0 - 0.029 0.029 0.029 - - 0 - 0.14%
2009-08-20 0 34.60 34.55 34.65 - - 0 0 - 0.029 0.029 0.029 - - 0 - 1.02%
2009-08-19 0 34.25 34.15 34.25 - - 0 0 - 0.028 0.028 0.028 - - 0 - -0.72%
2009-08-18 0 34.50 34.40 34.50 - - 0 0 - 0.029 0.029 0.029 - - 0 - -0.86%
2009-08-17 0 34.80 34.70 34.80 - - 0 0 - 0.029 0.029 0.029 - - 0 - -4.53%
2009-08-14 0 36.45 36.40 36.50 - - 0 0 - 0.030 0.030 0.030 - - 0 - 0.00%
2009-08-13 0 36.45 36.35 36.45 36.45 36.45 200 7,290 36.450 0.030 0.030 0.030 0.030 0.030 240,975 0.0303 1.53%
2009-08-12 0 35.90 35.80 35.90 35.90 35.95 600 21,560 35.933 0.030 0.030 0.030 0.030 0.030 722,924 0.0298 -0.69%
2009-08-11 0 36.15 36.15 36.25 - - 0 0 - 0.030 0.030 0.030 - - 0 - 0.00%
2009-08-10 0 36.15 36.15 36.25 36.10 36.10 200 7,220 36.100 0.030 0.030 0.030 0.030 0.030 240,975 0.0300 2.26%
2009-08-07 0 35.35 35.25 35.35 - - 0 0 - 0.029 0.029 0.029 - - 0 - -1.26%
2009-08-06 0 35.80 35.80 35.90 - - 0 0 - 0.030 0.030 0.030 - - 0 - 0.42%
2009-08-05 0 35.65 35.60 35.70 - - 0 0 - 0.030 0.030 0.030 - - 0 - -2.06%
2009-08-04 0 36.40 36.30 36.40 - - 0 0 - 0.030 0.030 0.030 - - 0 - -0.95%
2009-08-03 0 36.75 36.75 36.85 36.65 36.65 3,600 131,940 36.650 0.031 0.031 0.031 0.030 0.030 4,337,542 0.0304 2.08%
2009-07-31 0 36.00 36.00 36.10 - - 0 0 - 0.030 0.030 0.030 - - 0 - 0.98%
2009-07-30 0 35.65 35.55 35.65 - - 0 0 - 0.030 0.030 0.030 - - 0 - -0.70%
2009-07-29 0 35.90 35.85 35.95 - - 0 0 - 0.030 0.030 0.030 - - 0 - -2.31%
2009-07-28 0 36.75 36.80 36.90 - - 0 0 - 0.031 0.031 0.031 - - 0 - 2.51%
2009-07-27 0 35.85 35.85 35.95 - - 0 0 - 0.030 0.030 0.030 - - 0 - 1.41%
2009-07-24 0 35.35 35.35 35.45 - - 0 0 - 0.029 0.029 0.029 - - 0 - 1.00%
2009-07-23 0 35.00 35.05 35.15 35.00 35.00 400 14,000 35.000 0.029 0.029 0.029 0.029 0.029 481,949 0.0290 1.30%
2009-07-22 0 34.55 34.45 34.55 - - 0 0 - 0.029 0.029 0.029 - - 0 - -0.29%
2009-07-21 0 34.65 34.60 34.70 34.70 34.70 200 6,940 34.700 0.029 0.029 0.029 0.029 0.029 240,975 0.0288 0.14%
2009-07-20 0 34.60 34.60 34.70 - - 0 0 - 0.029 0.029 0.029 - - 0 - 2.82%
2009-07-17 0 33.65 33.65 33.75 - - 0 0 - 0.028 0.028 0.028 - - 0 - 1.66%
2009-07-16 0 33.10 33.00 33.10 - - 0 0 - 0.027 0.027 0.027 - - 0 - -0.30%
2009-07-15 0 33.20 33.20 33.25 - - 1,000,000 33,100,000 33.100 0.028 0.028 0.028 - - 1,204,872,870 0.0275 3.11%
2009-07-14 0 32.20 32.20 32.30 32.05 32.05 7,000 224,350 32.050 0.027 0.027 0.027 0.027 0.027 8,434,110 0.0266 1.74%
2009-07-13 0 31.65 31.60 31.65 - - 0 0 - 0.026 0.026 0.026 - - 0 - -3.36%
2009-07-10 0 32.75 32.70 32.75 - - 0 0 - 0.027 0.027 0.027 - - 0 - -0.91%
2009-07-09 0 33.05 33.05 33.10 - - 0 0 - 0.027 0.027 0.027 - - 0 - 0.61%
2009-07-08 0 32.85 32.80 32.85 33.00 33.00 1,000 33,000 33.000 0.027 0.027 0.027 0.027 0.027 1,204,873 0.0274 -0.61%
2009-07-07 0 33.05 33.05 33.10 - - 0 0 - 0.027 0.027 0.027 - - 0 - 0.15%
2009-07-06 0 33.00 32.95 33.00 - - 0 0 - 0.027 0.027 0.027 - - 0 - -0.45%
2009-07-03 0 33.15 33.20 33.25 - - 0 0 - 0.028 0.028 0.028 - - 0 - 1.84%
2009-07-02 0 32.55 32.55 32.60 - - 0 0 - 0.027 0.027 0.027 - - 0 - 0.93%
2009-06-30 0 32.25 32.15 32.25 - - 0 0 - 0.027 0.027 0.027 - - 0 - -1.38%
2009-06-29 0 32.70 32.65 32.70 - - 0 0 - 0.027 0.027 0.027 - - 0 - -1.21%
2009-06-26 0 33.10 33.05 33.10 33.10 33.10 400 13,240 33.100 0.027 0.027 0.027 0.027 0.027 481,949 0.0275 1.69%
2009-06-25 0 32.55 32.55 32.65 - - 0 0 - 0.027 0.027 0.027 - - 0 - 1.56%
2009-06-24 0 32.05 32.05 32.10 - - 0 0 - 0.027 0.027 0.027 - - 0 - 2.07%
2009-06-23 0 31.40 31.40 31.45 31.40 31.50 800 25,160 31.450 0.026 0.026 0.026 0.026 0.026 963,898 0.0261 -2.64%
2009-06-22 0 32.25 32.25 32.30 - - 0 0 - 0.027 0.027 0.027 - - 0 - 0.31%
2009-06-19 0 32.15 32.10 32.15 - - 0 0 - 0.027 0.027 0.027 - - 0 - 0.63%
2009-06-18 0 31.95 31.90 31.95 - - 0 0 - 0.027 0.026 0.027 - - 0 - -0.93%
2009-06-17 0 32.25 32.20 32.25 32.30 32.30 200 6,460 32.300 0.027 0.027 0.027 0.027 0.027 240,975 0.0268 0.16%
2009-06-16 0 32.20 32.20 32.25 31.70 32.30 1,400 44,980 32.129 0.027 0.027 0.027 0.026 0.027 1,686,822 0.0267 -0.92%
2009-06-15 0 32.50 32.45 32.50 - - 0 0 - 0.027 0.027 0.027 - - 0 - -3.27%
2009-06-12 0 33.60 33.60 33.65 - - 0 0 - 0.028 0.028 0.028 - - 0 - 0.45%
2009-06-11 0 33.45 33.45 33.50 - - 0 0 - 0.028 0.028 0.028 - - 0 - 0.30%
2009-06-10 0 33.35 33.35 33.40 32.95 32.95 1,000 32,950 32.950 0.028 0.028 0.028 0.027 0.027 1,204,873 0.0273 2.62%
2009-06-09 0 32.50 32.45 32.50 32.65 32.65 200 6,530 32.650 0.027 0.027 0.027 0.027 0.027 240,975 0.0271 -2.84%
2009-06-08 0 33.45 33.40 33.45 34.30 34.30 1,000 34,300 34.300 0.028 0.028 0.028 0.028 0.028 1,204,873 0.0285 -2.48%
2009-06-05 0 34.30 34.25 34.30 34.30 34.30 7,000 240,100 34.300 0.028 0.028 0.028 0.028 0.028 8,434,110 0.0285 0.44%
2009-06-04 0 34.15 34.15 34.20 33.80 35.00 1,200 41,760 34.800 0.028 0.028 0.028 0.028 0.029 1,445,847 0.0289 -0.58%
2009-06-03 0 34.35 34.30 34.35 34.55 34.55 400 13,820 34.550 0.029 0.028 0.029 0.029 0.029 481,949 0.0287 1.03%
2009-06-02 0 34.00 33.95 34.00 35.35 35.50 800 28,340 35.425 0.028 0.028 0.028 0.029 0.029 963,898 0.0294 -1.73%
2009-06-01 0 34.60 34.60 34.65 33.95 34.05 2,000 68,000 34.000 0.029 0.029 0.029 0.028 0.028 2,409,746 0.0282 3.44%
2009-05-29 0 33.45 33.45 33.50 - - 0 0 - 0.028 0.028 0.028 - - 0 - 0.30%
2009-05-27 0 33.35 33.35 33.40 33.20 33.20 200 6,640 33.200 0.028 0.028 0.028 0.028 0.028 240,975 0.0276 3.25%
2009-05-26 0 32.30 32.25 32.30 - - 0 0 - 0.027 0.027 0.027 - - 0 - -2.71%
2009-05-25 0 33.20 33.15 33.20 33.30 33.30 200 6,660 33.300 0.028 0.028 0.028 0.028 0.028 240,975 0.0276 1.53%
2009-05-22 0 32.70 32.70 32.75 32.65 32.90 24,000 786,600 32.775 0.027 0.027 0.027 0.027 0.027 28,916,949 0.0272 1.71%
2009-05-21 0 32.15 32.05 32.10 32.30 32.30 1,000 32,300 32.300 0.027 0.027 0.027 0.027 0.027 1,204,873 0.0268 0.63%
2009-05-20 0 31.95 31.95 32.00 31.95 31.95 1,000 31,950 31.950 0.027 0.027 0.027 0.027 0.027 1,204,873 0.0265 0.95%
2009-05-19 0 31.65 31.65 31.75 31.50 31.50 600 18,900 31.500 0.026 0.026 0.026 0.026 0.026 722,924 0.0261 0.80%
2009-05-18 0 31.40 31.45 31.50 - - 0 0 - 0.026 0.026 0.026 - - 0 - 2.45%
2009-05-15 0 30.65 30.65 30.70 - - 0 0 - 0.025 0.025 0.025 - - 0 - 1.66%
2009-05-14 0 30.15 30.10 30.15 - - 0 0 - 0.025 0.025 0.025 - - 0 - 0.00%
2009-05-13 0 30.15 30.15 30.20 - - 0 0 - 0.025 0.025 0.025 - - 0 - 0.17%
2009-05-12 0 30.10 30.15 30.20 - - 0 0 - 0.025 0.025 0.025 - - 0 - 1.01%
2009-05-11 0 29.80 29.75 29.80 29.75 29.75 400 11,900 29.750 0.025 0.025 0.025 0.025 0.025 481,949 0.0247 -1.32%
2009-05-08 0 30.20 30.20 30.25 - - 0 0 - 0.025 0.025 0.025 - - 0 - 1.68%
2009-05-07 0 29.70 29.70 29.75 29.15 29.50 2,600 76,330 29.358 0.025 0.025 0.025 0.024 0.024 3,132,669 0.0244 1.37%
2009-05-06 0 29.30 29.30 29.35 - - 0 0 - 0.024 0.024 0.024 - - 0 - 3.35%
2009-05-05 0 28.35 28.35 28.40 28.20 28.20 1,000 28,200 28.200 0.024 0.024 0.024 0.023 0.023 1,204,873 0.0234 0.18%
2009-05-04 0 28.30 28.30 28.35 28.00 28.00 200 5,600 28.000 0.023 0.023 0.024 0.023 0.023 240,975 0.0232 3.66%
2009-04-30 0 27.30 27.30 27.35 27.05 27.05 2,400 64,920 27.050 0.023 0.023 0.023 0.022 0.022 2,891,695 0.0225 6.23%
2009-04-29 0 25.70 25.70 25.75 25.30 25.65 13,400 340,140 25.384 0.021 0.021 0.021 0.021 0.021 16,145,296 0.0211 2.19%
2009-04-28 0 25.15 25.15 25.20 25.15 25.70 10,600 266,920 25.181 0.021 0.021 0.021 0.021 0.021 12,771,652 0.0209 -4.01%
2009-04-27 0 26.20 26.15 26.20 - - 0 0 - 0.022 0.022 0.022 - - 0 - -2.96%
2009-04-24 0 27.00 27.00 27.05 26.75 26.85 10,400 278,490 26.778 0.022 0.022 0.022 0.022 0.022 12,530,678 0.0222 0.75%
2009-04-23 0 26.80 26.80 26.85 26.30 26.75 42,400 1,130,790 26.670 0.022 0.022 0.022 0.022 0.022 51,086,610 0.0221

Webb-site Database - Powered By Linux Group

Back to top